시장 데이터를 불러오는 중
전체 종목
DUKE Robotics Corp. - Warrant 과거 주가
DUKE Robotics Corp. - Warrant · DUKRW · NASDAQ
정해진 조건으로 주식을 취득할 수 있는 워런트입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DUKE Robotics Corp. - Warrant · DUKRW · NASDAQ
정해진 조건으로 주식을 취득할 수 있는 워런트입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,985 | ₩2,347 | ₩1,824 | ₩1,824 | -8.11% | 9.5천 |
| 2026.10.08 | ₩1,797 | ₩1,797 | ₩1,797 | ₩1,797 | 0.00% | 600 |
| 2026.10.07 | ₩2,011 | ₩2,011 | ₩2,011 | ₩2,011 | 0.00% | 0 |
| 2026.10.06 | ₩2,145 | ₩2,494 | ₩1,971 | ₩2,011 | -6.25% | 2.4만 |
| 2026.10.05 | ₩1,837 | ₩2,347 | ₩1,837 | ₩2,078 | +13.14% | 1.2만 |
| 2026.10.02 | ₩2,145 | ₩2,481 | ₩1,810 | ₩1,810 | -15.62% | 4.5천 |
| 2026.10.01 | ₩1,837 | ₩2,494 | ₩1,837 | ₩2,186 | +18.98% | 1.7만 |
| 2026.09.30 | ₩2,159 | ₩2,347 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,998 |
| -7.45% |
| 9천 |
| 2026.09.29 | ₩1,810 | ₩1,810 | ₩1,649 | ₩1,797 | -0.74% | 1.3만 |
|---|
| 2026.09.28 | ₩1,810 | ₩1,810 | ₩1,810 | ₩1,810 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩1,341 | ₩1,810 | ₩1,341 | ₩1,810 | +35.00% | 600 |
|---|
| 2026.09.24 | ₩2,253 | ₩2,253 | ₩1,622 | ₩1,622 | -27.98% | 2.4천 |
|---|
| 2026.09.23 | ₩1,743 | ₩1,743 | ₩1,582 | ₩1,743 | 0.00% | 3.3천 |
|---|
| 2026.09.22 | ₩1,770 | ₩1,770 | ₩1,475 | ₩1,475 | -16.67% | 1.6천 |
|---|
| 2026.09.21 | ₩1,864 | ₩1,864 | ₩1,864 | ₩1,864 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩1,850 | ₩1,864 | ₩1,073 | ₩1,864 | +0.72% | 2.5천 |
|---|
| 2026.09.17 | ₩1,891 | ₩1,891 | ₩1,877 | ₩1,877 | -0.71% | 1.8천 |
|---|
| 2026.09.16 | ₩1,877 | ₩2,212 | ₩1,743 | ₩1,864 | -0.71% | 8천 |
|---|
| 2026.09.15 | ₩1,770 | ₩2,011 | ₩1,770 | ₩2,011 | +13.64% | 1만 |
|---|
| 2026.09.14 | ₩1,891 | ₩1,891 | ₩1,891 | ₩1,891 | 0.00% | 1.2천 |
|---|
| 2026.09.11 | ₩1,783 | ₩1,783 | ₩1,783 | ₩1,783 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩1,743 | ₩1,783 | ₩1,743 | ₩1,783 | +2.31% | 2.6천 |
|---|
| 2026.09.09 | ₩1,314 | ₩1,797 | ₩1,314 | ₩1,797 | +36.73% | 1.3천 |
|---|
| 2026.09.08 | ₩1,810 | ₩1,810 | ₩1,743 | ₩1,743 | -3.70% | 3천 |
|---|
| 2026.09.04 | ₩1,743 | ₩1,743 | ₩1,609 | ₩1,609 | -7.69% | 1천 |
|---|
| 2026.09.03 | ₩1,971 | ₩1,971 | ₩1,971 | ₩1,971 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩1,944 | ₩1,971 | ₩1,944 | ₩1,971 | +1.38% | 1.5천 |
|---|
| 2026.09.01 | ₩1,743 | ₩1,810 | ₩1,743 | ₩1,810 | +3.85% | 1.3천 |
|---|
| 2026.08.31 | ₩1,985 | ₩1,985 | ₩1,676 | ₩1,864 | -6.08% | 800 |
|---|
| 2026.08.28 | ₩1,743 | ₩1,864 | ₩1,167 | ₩1,542 | -11.54% | 1.9만 |
|---|
| 2026.08.27 | ₩1,609 | ₩1,609 | ₩1,609 | ₩1,609 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩1,609 | ₩1,609 | ₩1,609 | ₩1,609 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩1,636 | ₩1,636 | ₩1,636 | ₩1,636 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩1,636 | ₩1,636 | ₩1,636 | ₩1,636 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩1,609 | ₩1,636 | ₩1,341 | ₩1,636 | +1.67% | 1.3천 |
|---|
| 2026.08.20 | ₩1,609 | ₩1,837 | ₩1,609 | ₩1,837 | +14.17% | 1.3천 |
|---|
| 2026.08.19 | ₩1,998 | ₩2,011 | ₩1,998 | ₩2,011 | +0.67% | 1천 |
|---|
| 2026.08.18 | ₩2,280 | ₩2,280 | ₩2,078 | ₩2,105 | -7.65% | 4천 |
|---|
| 2026.08.17 | ₩2,387 | ₩2,387 | ₩2,387 | ₩2,387 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩1,180 | ₩2,387 | ₩1,180 | ₩2,387 | +102.27% | 1.5만 |
|---|
| 2026.08.13 | ₩1,287 | ₩1,287 | ₩1,287 | ₩1,287 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩1,341 | ₩1,408 | ₩1,100 | ₩1,100 | -18.00% | 4.5천 |
|---|
| 2026.08.11 | ₩1,207 | ₩1,220 | ₩1,207 | ₩1,220 | +1.11% | 600 |
|---|
| 2026.08.10 | ₩1,153 | ₩1,153 | ₩1,153 | ₩1,153 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩1,207 | ₩1,274 | ₩1,086 | ₩1,153 | -4.44% | 1.7천 |
|---|
| 2026.08.06 | ₩1,100 | ₩1,100 | ₩1,100 | ₩1,100 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩1,100 | ₩1,193 | ₩1,073 | ₩1,100 | 0.00% | 7.1천 |
|---|
| 2026.08.04 | ₩1,207 | ₩1,207 | ₩1,113 | ₩1,113 | -7.78% | 400 |
|---|
| 2026.08.03 | ₩1,274 | ₩1,274 | ₩1,274 | ₩1,274 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩134 | ₩1,274 | ₩134 | ₩1,274 | +850.00% | 500 |
|---|
| 2026.07.30 | ₩1,126 | ₩1,167 | ₩979 | ₩1,167 | +3.57% | 1천 |
|---|
| 2026.07.29 | ₩1,341 | ₩1,341 | ₩1,059 | ₩1,234 | -8.00% | 2.6천 |
|---|
| 2026.07.28 | ₩1,100 | ₩1,234 | ₩1,100 | ₩1,100 | 0.00% | 2.4천 |
|---|
| 2026.07.27 | ₩1,073 | ₩1,073 | ₩1,073 | ₩1,073 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩1,073 | ₩1,073 | ₩1,073 | ₩1,073 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩1,274 | ₩1,274 | ₩1,274 | ₩1,274 | 0.00% | 800 |
|---|
| 2026.07.22 | ₩1,462 | ₩1,529 | ₩1,341 | ₩1,462 | 0.00% | 2.1만 |
|---|
| 2026.07.21 | ₩1,850 | ₩1,931 | ₩1,354 | ₩1,368 | -26.09% | 2.1만 |
|---|
| 2026.07.20 | ₩1,408 | ₩2,132 | ₩1,354 | ₩1,609 | +14.29% | 1.4만 |
|---|
| 2026.07.17 | ₩1,408 | ₩1,475 | ₩1,247 | ₩1,475 | +4.76% | 8.2천 |
|---|
| 2026.07.16 | ₩1,475 | ₩1,475 | ₩1,475 | ₩1,475 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩1,488 | ₩1,488 | ₩1,488 | ₩1,488 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩1,596 | ₩1,596 | ₩1,314 | ₩1,488 | -6.72% | 2.1천 |
|---|
| 2026.07.13 | ₩1,327 | ₩1,542 | ₩1,327 | ₩1,341 | +1.01% | 6.5천 |
|---|
| 2026.07.10 | ₩1,327 | ₩1,341 | ₩1,314 | ₩1,341 | +1.01% | 800 |
|---|
| 2026.07.09 | ₩1,462 | ₩1,462 | ₩1,314 | ₩1,408 | -3.67% | 4천 |
|---|
| 2026.07.08 | ₩1,341 | ₩1,341 | ₩1,341 | ₩1,341 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩1,301 | ₩1,341 | ₩1,301 | ₩1,341 | +3.09% | 1.2만 |
|---|
| 2026.07.06 | ₩1,301 | ₩1,301 | ₩1,207 | ₩1,301 | 0.00% | 7천 |
|---|
| 2026.07.02 | ₩1,341 | ₩1,596 | ₩939 | ₩1,301 | -3.00% | 10.4만 |
|---|
| 2026.07.01 | ₩1,703 | ₩1,703 | ₩1,609 | ₩1,609 | -5.51% | 2.5천 |
|---|
| 2026.06.30 | ₩1,663 | ₩1,730 | ₩1,475 | ₩1,730 | +4.03% | 6.5천 |
|---|
| 2026.06.29 | ₩1,609 | ₩1,609 | ₩1,354 | ₩1,569 | -2.50% | 2.2천 |
|---|
| 2026.06.26 | ₩1,609 | ₩1,676 | ₩1,542 | ₩1,649 | +2.50% | 2.2천 |
|---|
| 2026.06.25 | ₩1,502 | ₩1,609 | ₩1,488 | ₩1,542 | +2.68% | 2.8천 |
|---|
| 2026.06.24 | ₩1,770 | ₩1,770 | ₩1,716 | ₩1,743 | -1.52% | 1.8만 |
|---|
| 2026.06.23 | ₩1,917 | ₩1,917 | ₩1,770 | ₩1,770 | -7.69% | 3천 |
|---|
| 2026.06.22 | ₩1,743 | ₩1,917 | ₩1,743 | ₩1,917 | +10.00% | 6.7천 |
|---|
| 2026.06.18 | ₩1,676 | ₩1,877 | ₩1,676 | ₩1,743 | +4.00% | 5.9천 |
|---|
| 2026.06.17 | ₩1,904 | ₩1,904 | ₩1,676 | ₩1,676 | -11.97% | 1.1천 |
|---|
| 2026.06.16 | ₩1,488 | ₩1,931 | ₩1,488 | ₩1,824 | +22.52% | 1.3만 |
|---|
| 2026.06.15 | ₩2,145 | ₩2,226 | ₩1,381 | ₩1,676 | -21.88% | 8.1만 |
|---|
| 2026.06.12 | ₩2,119 | ₩2,145 | ₩2,119 | ₩2,145 | +1.27% | 1.6천 |
|---|
| 2026.06.11 | ₩2,507 | ₩2,507 | ₩2,038 | ₩2,038 | -18.72% | 2천 |
|---|
| 2026.06.10 | ₩2,440 | ₩2,440 | ₩2,025 | ₩2,226 | -8.79% | 8.5천 |
|---|
| 2026.06.09 | ₩2,280 | ₩2,400 | ₩2,212 | ₩2,212 | -2.94% | 1.5만 |
|---|
| 2026.06.08 | ₩2,239 | ₩2,507 | ₩2,132 | ₩2,212 | -1.20% | 1.5만 |
|---|
| 2026.06.05 | ₩2,615 | ₩2,615 | ₩2,293 | ₩2,521 | -3.59% | 2.4천 |
|---|
| 2026.06.04 | ₩2,695 | ₩2,695 | ₩2,521 | ₩2,615 | -2.99% | 2.6천 |
|---|
| 2026.06.03 | ₩2,682 | ₩3,097 | ₩2,454 | ₩2,722 | +1.50% | 6.8천 |
|---|
| 2026.06.02 | ₩2,883 | ₩3,044 | ₩2,454 | ₩2,668 | -7.44% | 2만 |
|---|
| 2026.06.01 | ₩2,950 | ₩2,950 | ₩2,749 | ₩2,749 | -6.82% | 2.5천 |
|---|
| 2026.05.29 | ₩3,352 | ₩3,352 | ₩2,548 | ₩2,668 | -20.40% | 4.3만 |
|---|
| 2026.05.28 | ₩2,682 | ₩2,843 | ₩2,226 | ₩2,642 | -1.50% | 3.6만 |
|---|
| 2026.05.27 | ₩2,373 | ₩2,615 | ₩2,280 | ₩2,454 | +3.39% | 1.6만 |
|---|
| 2026.05.26 | ₩2,682 | ₩2,682 | ₩2,467 | ₩2,481 | -7.50% | 2.6천 |
|---|
| 2026.05.22 | ₩2,092 | ₩3,822 | ₩2,092 | ₩2,615 | +25.00% | 6.2만 |
|---|
| 2026.05.21 | ₩2,494 | ₩2,588 | ₩2,481 | ₩2,548 | +2.15% | 5.7천 |
|---|
| 2026.05.20 | ₩2,481 | ₩2,937 | ₩2,212 | ₩2,481 | 0.00% | 3.8만 |
|---|
| 2026.05.19 | ₩2,145 | ₩2,440 | ₩2,025 | ₩2,306 | +7.50% | 2.1만 |
|---|
| 2026.05.18 | ₩2,561 | ₩2,668 | ₩1,810 | ₩2,145 | -16.23% | 1.2만 |
|---|
| 2026.05.15 | ₩1,274 | ₩2,628 | ₩1,006 | ₩2,414 | +89.47% | 16.6만 |
|---|