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 | ₩1,977 | ₩2,338 | ₩1,817 | ₩1,817 | -8.11% | 9.5천 |
| 2026.10.08 | ₩1,790 | ₩1,790 | ₩1,790 | ₩1,790 | 0.00% | 600 |
| 2026.10.07 | ₩2,004 | ₩2,004 | ₩2,004 | ₩2,004 | 0.00% | 0 |
| 2026.10.06 | ₩2,138 | ₩2,485 | ₩1,964 | ₩2,004 | -6.25% | 2.4만 |
| 2026.10.05 | ₩1,830 | ₩2,338 | ₩1,830 | ₩2,071 | +13.14% | 1.2만 |
| 2026.10.02 | ₩2,138 | ₩2,472 | ₩1,804 | ₩1,804 | -15.62% | 4.5천 |
| 2026.10.01 | ₩1,830 | ₩2,485 | ₩1,830 | ₩2,178 | +18.98% | 1.7만 |
| 2026.09.30 | ₩2,151 | ₩2,338 | ₩1,857 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,991 |
| -7.45% |
| 9천 |
| 2026.09.29 | ₩1,804 | ₩1,804 | ₩1,643 | ₩1,790 | -0.74% | 1.3만 |
|---|
| 2026.09.28 | ₩1,804 | ₩1,804 | ₩1,804 | ₩1,804 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩1,336 | ₩1,804 | ₩1,336 | ₩1,804 | +35.00% | 600 |
|---|
| 2026.09.24 | ₩2,244 | ₩2,244 | ₩1,617 | ₩1,617 | -27.98% | 2.4천 |
|---|
| 2026.09.23 | ₩1,737 | ₩1,737 | ₩1,576 | ₩1,737 | 0.00% | 3.3천 |
|---|
| 2026.09.22 | ₩1,763 | ₩1,763 | ₩1,470 | ₩1,470 | -16.67% | 1.6천 |
|---|
| 2026.09.21 | ₩1,857 | ₩1,857 | ₩1,857 | ₩1,857 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩1,844 | ₩1,857 | ₩1,069 | ₩1,857 | +0.72% | 2.5천 |
|---|
| 2026.09.17 | ₩1,884 | ₩1,884 | ₩1,870 | ₩1,870 | -0.71% | 1.8천 |
|---|
| 2026.09.16 | ₩1,870 | ₩2,204 | ₩1,737 | ₩1,857 | -0.71% | 8천 |
|---|
| 2026.09.15 | ₩1,763 | ₩2,004 | ₩1,763 | ₩2,004 | +13.64% | 1만 |
|---|
| 2026.09.14 | ₩1,884 | ₩1,884 | ₩1,884 | ₩1,884 | 0.00% | 1.2천 |
|---|
| 2026.09.11 | ₩1,777 | ₩1,777 | ₩1,777 | ₩1,777 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩1,737 | ₩1,777 | ₩1,737 | ₩1,777 | +2.31% | 2.6천 |
|---|
| 2026.09.09 | ₩1,309 | ₩1,790 | ₩1,309 | ₩1,790 | +36.73% | 1.3천 |
|---|
| 2026.09.08 | ₩1,804 | ₩1,804 | ₩1,737 | ₩1,737 | -3.70% | 3천 |
|---|
| 2026.09.04 | ₩1,737 | ₩1,737 | ₩1,603 | ₩1,603 | -7.69% | 1천 |
|---|
| 2026.09.03 | ₩1,964 | ₩1,964 | ₩1,964 | ₩1,964 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩1,937 | ₩1,964 | ₩1,937 | ₩1,964 | +1.38% | 1.5천 |
|---|
| 2026.09.01 | ₩1,737 | ₩1,804 | ₩1,737 | ₩1,804 | +3.85% | 1.3천 |
|---|
| 2026.08.31 | ₩1,977 | ₩1,977 | ₩1,670 | ₩1,857 | -6.08% | 800 |
|---|
| 2026.08.28 | ₩1,737 | ₩1,857 | ₩1,162 | ₩1,536 | -11.54% | 1.9만 |
|---|
| 2026.08.27 | ₩1,603 | ₩1,603 | ₩1,603 | ₩1,603 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩1,603 | ₩1,603 | ₩1,603 | ₩1,603 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩1,630 | ₩1,630 | ₩1,630 | ₩1,630 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩1,630 | ₩1,630 | ₩1,630 | ₩1,630 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩1,603 | ₩1,630 | ₩1,336 | ₩1,630 | +1.67% | 1.3천 |
|---|
| 2026.08.20 | ₩1,603 | ₩1,830 | ₩1,603 | ₩1,830 | +14.17% | 1.3천 |
|---|
| 2026.08.19 | ₩1,991 | ₩2,004 | ₩1,991 | ₩2,004 | +0.67% | 1천 |
|---|
| 2026.08.18 | ₩2,271 | ₩2,271 | ₩2,071 | ₩2,097 | -7.65% | 4천 |
|---|
| 2026.08.17 | ₩2,378 | ₩2,378 | ₩2,378 | ₩2,378 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩1,176 | ₩2,378 | ₩1,176 | ₩2,378 | +102.27% | 1.5만 |
|---|
| 2026.08.13 | ₩1,283 | ₩1,283 | ₩1,283 | ₩1,283 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩1,336 | ₩1,403 | ₩1,096 | ₩1,096 | -18.00% | 4.5천 |
|---|
| 2026.08.11 | ₩1,202 | ₩1,216 | ₩1,202 | ₩1,216 | +1.11% | 600 |
|---|
| 2026.08.10 | ₩1,149 | ₩1,149 | ₩1,149 | ₩1,149 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩1,202 | ₩1,269 | ₩1,082 | ₩1,149 | -4.44% | 1.7천 |
|---|
| 2026.08.06 | ₩1,096 | ₩1,096 | ₩1,096 | ₩1,096 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩1,096 | ₩1,189 | ₩1,069 | ₩1,096 | 0.00% | 7.1천 |
|---|
| 2026.08.04 | ₩1,202 | ₩1,202 | ₩1,109 | ₩1,109 | -7.78% | 400 |
|---|
| 2026.08.03 | ₩1,269 | ₩1,269 | ₩1,269 | ₩1,269 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩134 | ₩1,269 | ₩134 | ₩1,269 | +850.00% | 500 |
|---|
| 2026.07.30 | ₩1,122 | ₩1,162 | ₩975 | ₩1,162 | +3.57% | 1천 |
|---|
| 2026.07.29 | ₩1,336 | ₩1,336 | ₩1,055 | ₩1,229 | -8.00% | 2.6천 |
|---|
| 2026.07.28 | ₩1,096 | ₩1,229 | ₩1,096 | ₩1,096 | 0.00% | 2.4천 |
|---|
| 2026.07.27 | ₩1,069 | ₩1,069 | ₩1,069 | ₩1,069 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩1,069 | ₩1,069 | ₩1,069 | ₩1,069 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩1,269 | ₩1,269 | ₩1,269 | ₩1,269 | 0.00% | 800 |
|---|
| 2026.07.22 | ₩1,456 | ₩1,523 | ₩1,336 | ₩1,456 | 0.00% | 2.1만 |
|---|
| 2026.07.21 | ₩1,844 | ₩1,924 | ₩1,349 | ₩1,363 | -26.09% | 2.1만 |
|---|
| 2026.07.20 | ₩1,403 | ₩2,124 | ₩1,349 | ₩1,603 | +14.29% | 1.4만 |
|---|
| 2026.07.17 | ₩1,403 | ₩1,470 | ₩1,242 | ₩1,470 | +4.76% | 8.2천 |
|---|
| 2026.07.16 | ₩1,470 | ₩1,470 | ₩1,470 | ₩1,470 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩1,483 | ₩1,483 | ₩1,483 | ₩1,483 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩1,590 | ₩1,590 | ₩1,309 | ₩1,483 | -6.72% | 2.1천 |
|---|
| 2026.07.13 | ₩1,323 | ₩1,536 | ₩1,323 | ₩1,336 | +1.01% | 6.5천 |
|---|
| 2026.07.10 | ₩1,323 | ₩1,336 | ₩1,309 | ₩1,336 | +1.01% | 800 |
|---|
| 2026.07.09 | ₩1,456 | ₩1,456 | ₩1,309 | ₩1,403 | -3.67% | 4천 |
|---|
| 2026.07.08 | ₩1,336 | ₩1,336 | ₩1,336 | ₩1,336 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩1,296 | ₩1,336 | ₩1,296 | ₩1,336 | +3.09% | 1.2만 |
|---|
| 2026.07.06 | ₩1,296 | ₩1,296 | ₩1,202 | ₩1,296 | 0.00% | 7천 |
|---|
| 2026.07.02 | ₩1,336 | ₩1,590 | ₩935 | ₩1,296 | -3.00% | 10.4만 |
|---|
| 2026.07.01 | ₩1,697 | ₩1,697 | ₩1,603 | ₩1,603 | -5.51% | 2.5천 |
|---|
| 2026.06.30 | ₩1,657 | ₩1,723 | ₩1,470 | ₩1,723 | +4.03% | 6.5천 |
|---|
| 2026.06.29 | ₩1,603 | ₩1,603 | ₩1,349 | ₩1,563 | -2.50% | 2.2천 |
|---|
| 2026.06.26 | ₩1,603 | ₩1,670 | ₩1,536 | ₩1,643 | +2.50% | 2.2천 |
|---|
| 2026.06.25 | ₩1,496 | ₩1,603 | ₩1,483 | ₩1,536 | +2.68% | 2.8천 |
|---|
| 2026.06.24 | ₩1,763 | ₩1,763 | ₩1,710 | ₩1,737 | -1.52% | 1.8만 |
|---|
| 2026.06.23 | ₩1,910 | ₩1,910 | ₩1,763 | ₩1,763 | -7.69% | 3천 |
|---|
| 2026.06.22 | ₩1,737 | ₩1,910 | ₩1,737 | ₩1,910 | +10.00% | 6.7천 |
|---|
| 2026.06.18 | ₩1,670 | ₩1,870 | ₩1,670 | ₩1,737 | +4.00% | 5.9천 |
|---|
| 2026.06.17 | ₩1,897 | ₩1,897 | ₩1,670 | ₩1,670 | -11.97% | 1.1천 |
|---|
| 2026.06.16 | ₩1,483 | ₩1,924 | ₩1,483 | ₩1,817 | +22.52% | 1.3만 |
|---|
| 2026.06.15 | ₩2,138 | ₩2,218 | ₩1,376 | ₩1,670 | -21.88% | 8.1만 |
|---|
| 2026.06.12 | ₩2,111 | ₩2,138 | ₩2,111 | ₩2,138 | +1.27% | 1.6천 |
|---|
| 2026.06.11 | ₩2,498 | ₩2,498 | ₩2,031 | ₩2,031 | -18.72% | 2천 |
|---|
| 2026.06.10 | ₩2,431 | ₩2,431 | ₩2,017 | ₩2,218 | -8.79% | 8.5천 |
|---|
| 2026.06.09 | ₩2,271 | ₩2,391 | ₩2,204 | ₩2,204 | -2.94% | 1.5만 |
|---|
| 2026.06.08 | ₩2,231 | ₩2,498 | ₩2,124 | ₩2,204 | -1.20% | 1.5만 |
|---|
| 2026.06.05 | ₩2,605 | ₩2,605 | ₩2,285 | ₩2,512 | -3.59% | 2.4천 |
|---|
| 2026.06.04 | ₩2,685 | ₩2,685 | ₩2,512 | ₩2,605 | -2.99% | 2.6천 |
|---|
| 2026.06.03 | ₩2,672 | ₩3,086 | ₩2,445 | ₩2,712 | +1.50% | 6.8천 |
|---|
| 2026.06.02 | ₩2,872 | ₩3,033 | ₩2,445 | ₩2,659 | -7.44% | 2만 |
|---|
| 2026.06.01 | ₩2,939 | ₩2,939 | ₩2,739 | ₩2,739 | -6.82% | 2.5천 |
|---|
| 2026.05.29 | ₩3,340 | ₩3,340 | ₩2,538 | ₩2,659 | -20.40% | 4.3만 |
|---|
| 2026.05.28 | ₩2,672 | ₩2,832 | ₩2,218 | ₩2,632 | -1.50% | 3.6만 |
|---|
| 2026.05.27 | ₩2,365 | ₩2,605 | ₩2,271 | ₩2,445 | +3.39% | 1.6만 |
|---|
| 2026.05.26 | ₩2,672 | ₩2,672 | ₩2,458 | ₩2,472 | -7.50% | 2.6천 |
|---|
| 2026.05.22 | ₩2,084 | ₩3,808 | ₩2,084 | ₩2,605 | +25.00% | 6.2만 |
|---|
| 2026.05.21 | ₩2,485 | ₩2,578 | ₩2,472 | ₩2,538 | +2.15% | 5.7천 |
|---|
| 2026.05.20 | ₩2,472 | ₩2,926 | ₩2,204 | ₩2,472 | 0.00% | 3.8만 |
|---|
| 2026.05.19 | ₩2,138 | ₩2,431 | ₩2,017 | ₩2,298 | +7.50% | 2.1만 |
|---|
| 2026.05.18 | ₩2,552 | ₩2,659 | ₩1,804 | ₩2,138 | -16.23% | 1.2만 |
|---|
| 2026.05.15 | ₩1,269 | ₩2,619 | ₩1,002 | ₩2,405 | +89.47% | 16.6만 |
|---|