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 | ₩1,975 | ₩2,335 | ₩1,815 | ₩1,815 | -8.11% | 9.5천 |
| 2026.10.08 | ₩1,788 | ₩1,788 | ₩1,788 | ₩1,788 | 0.00% | 600 |
| 2026.10.07 | ₩2,002 | ₩2,002 | ₩2,002 | ₩2,002 | 0.00% | 0 |
| 2026.10.06 | ₩2,135 | ₩2,482 | ₩1,962 | ₩2,002 | -6.25% | 2.4만 |
| 2026.10.05 | ₩1,828 | ₩2,335 | ₩1,828 | ₩2,068 | +13.14% | 1.2만 |
| 2026.10.02 | ₩2,135 | ₩2,469 | ₩1,802 | ₩1,802 | -15.62% | 4.5천 |
| 2026.10.01 | ₩1,828 | ₩2,482 | ₩1,828 | ₩2,175 | +18.98% | 1.7만 |
| 2026.09.30 | ₩2,149 | ₩2,335 | ₩1,855 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,988 |
| -7.45% |
| 9천 |
| 2026.09.29 | ₩1,802 | ₩1,802 | ₩1,641 | ₩1,788 | -0.74% | 1.3만 |
|---|
| 2026.09.28 | ₩1,802 | ₩1,802 | ₩1,802 | ₩1,802 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩1,334 | ₩1,802 | ₩1,334 | ₩1,802 | +35.00% | 600 |
|---|
| 2026.09.24 | ₩2,242 | ₩2,242 | ₩1,615 | ₩1,615 | -27.98% | 2.4천 |
|---|
| 2026.09.23 | ₩1,735 | ₩1,735 | ₩1,575 | ₩1,735 | 0.00% | 3.3천 |
|---|
| 2026.09.22 | ₩1,762 | ₩1,762 | ₩1,468 | ₩1,468 | -16.67% | 1.6천 |
|---|
| 2026.09.21 | ₩1,855 | ₩1,855 | ₩1,855 | ₩1,855 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩1,842 | ₩1,855 | ₩1,068 | ₩1,855 | +0.72% | 2.5천 |
|---|
| 2026.09.17 | ₩1,882 | ₩1,882 | ₩1,868 | ₩1,868 | -0.71% | 1.8천 |
|---|
| 2026.09.16 | ₩1,868 | ₩2,202 | ₩1,735 | ₩1,855 | -0.71% | 8천 |
|---|
| 2026.09.15 | ₩1,762 | ₩2,002 | ₩1,762 | ₩2,002 | +13.64% | 1만 |
|---|
| 2026.09.14 | ₩1,882 | ₩1,882 | ₩1,882 | ₩1,882 | 0.00% | 1.2천 |
|---|
| 2026.09.11 | ₩1,775 | ₩1,775 | ₩1,775 | ₩1,775 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩1,735 | ₩1,775 | ₩1,735 | ₩1,775 | +2.31% | 2.6천 |
|---|
| 2026.09.09 | ₩1,308 | ₩1,788 | ₩1,308 | ₩1,788 | +36.73% | 1.3천 |
|---|
| 2026.09.08 | ₩1,802 | ₩1,802 | ₩1,735 | ₩1,735 | -3.70% | 3천 |
|---|
| 2026.09.04 | ₩1,735 | ₩1,735 | ₩1,601 | ₩1,601 | -7.69% | 1천 |
|---|
| 2026.09.03 | ₩1,962 | ₩1,962 | ₩1,962 | ₩1,962 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩1,935 | ₩1,962 | ₩1,935 | ₩1,962 | +1.38% | 1.5천 |
|---|
| 2026.09.01 | ₩1,735 | ₩1,802 | ₩1,735 | ₩1,802 | +3.85% | 1.3천 |
|---|
| 2026.08.31 | ₩1,975 | ₩1,975 | ₩1,668 | ₩1,855 | -6.08% | 800 |
|---|
| 2026.08.28 | ₩1,735 | ₩1,855 | ₩1,161 | ₩1,535 | -11.54% | 1.9만 |
|---|
| 2026.08.27 | ₩1,601 | ₩1,601 | ₩1,601 | ₩1,601 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩1,601 | ₩1,601 | ₩1,601 | ₩1,601 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩1,628 | ₩1,628 | ₩1,628 | ₩1,628 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩1,628 | ₩1,628 | ₩1,628 | ₩1,628 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩1,601 | ₩1,628 | ₩1,334 | ₩1,628 | +1.67% | 1.3천 |
|---|
| 2026.08.20 | ₩1,601 | ₩1,828 | ₩1,601 | ₩1,828 | +14.17% | 1.3천 |
|---|
| 2026.08.19 | ₩1,988 | ₩2,002 | ₩1,988 | ₩2,002 | +0.67% | 1천 |
|---|
| 2026.08.18 | ₩2,269 | ₩2,269 | ₩2,068 | ₩2,095 | -7.65% | 4천 |
|---|
| 2026.08.17 | ₩2,375 | ₩2,375 | ₩2,375 | ₩2,375 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩1,174 | ₩2,375 | ₩1,174 | ₩2,375 | +102.27% | 1.5만 |
|---|
| 2026.08.13 | ₩1,281 | ₩1,281 | ₩1,281 | ₩1,281 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩1,334 | ₩1,401 | ₩1,094 | ₩1,094 | -18.00% | 4.5천 |
|---|
| 2026.08.11 | ₩1,201 | ₩1,214 | ₩1,201 | ₩1,214 | +1.11% | 600 |
|---|
| 2026.08.10 | ₩1,148 | ₩1,148 | ₩1,148 | ₩1,148 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩1,201 | ₩1,268 | ₩1,081 | ₩1,148 | -4.44% | 1.7천 |
|---|
| 2026.08.06 | ₩1,094 | ₩1,094 | ₩1,094 | ₩1,094 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩1,094 | ₩1,188 | ₩1,068 | ₩1,094 | 0.00% | 7.1천 |
|---|
| 2026.08.04 | ₩1,201 | ₩1,201 | ₩1,108 | ₩1,108 | -7.78% | 400 |
|---|
| 2026.08.03 | ₩1,268 | ₩1,268 | ₩1,268 | ₩1,268 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩133 | ₩1,268 | ₩133 | ₩1,268 | +850.00% | 500 |
|---|
| 2026.07.30 | ₩1,121 | ₩1,161 | ₩974 | ₩1,161 | +3.57% | 1천 |
|---|
| 2026.07.29 | ₩1,334 | ₩1,334 | ₩1,054 | ₩1,228 | -8.00% | 2.6천 |
|---|
| 2026.07.28 | ₩1,094 | ₩1,228 | ₩1,094 | ₩1,094 | 0.00% | 2.4천 |
|---|
| 2026.07.27 | ₩1,068 | ₩1,068 | ₩1,068 | ₩1,068 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩1,068 | ₩1,068 | ₩1,068 | ₩1,068 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩1,268 | ₩1,268 | ₩1,268 | ₩1,268 | 0.00% | 800 |
|---|
| 2026.07.22 | ₩1,455 | ₩1,521 | ₩1,334 | ₩1,455 | 0.00% | 2.1만 |
|---|
| 2026.07.21 | ₩1,842 | ₩1,922 | ₩1,348 | ₩1,361 | -26.09% | 2.1만 |
|---|
| 2026.07.20 | ₩1,401 | ₩2,122 | ₩1,348 | ₩1,601 | +14.29% | 1.4만 |
|---|
| 2026.07.17 | ₩1,401 | ₩1,468 | ₩1,241 | ₩1,468 | +4.76% | 8.2천 |
|---|
| 2026.07.16 | ₩1,468 | ₩1,468 | ₩1,468 | ₩1,468 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩1,481 | ₩1,481 | ₩1,481 | ₩1,481 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩1,588 | ₩1,588 | ₩1,308 | ₩1,481 | -6.72% | 2.1천 |
|---|
| 2026.07.13 | ₩1,321 | ₩1,535 | ₩1,321 | ₩1,334 | +1.01% | 6.5천 |
|---|
| 2026.07.10 | ₩1,321 | ₩1,334 | ₩1,308 | ₩1,334 | +1.01% | 800 |
|---|
| 2026.07.09 | ₩1,455 | ₩1,455 | ₩1,308 | ₩1,401 | -3.67% | 4천 |
|---|
| 2026.07.08 | ₩1,334 | ₩1,334 | ₩1,334 | ₩1,334 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩1,294 | ₩1,334 | ₩1,294 | ₩1,334 | +3.09% | 1.2만 |
|---|
| 2026.07.06 | ₩1,294 | ₩1,294 | ₩1,201 | ₩1,294 | 0.00% | 7천 |
|---|
| 2026.07.02 | ₩1,334 | ₩1,588 | ₩934 | ₩1,294 | -3.00% | 10.4만 |
|---|
| 2026.07.01 | ₩1,695 | ₩1,695 | ₩1,601 | ₩1,601 | -5.51% | 2.5천 |
|---|
| 2026.06.30 | ₩1,655 | ₩1,721 | ₩1,468 | ₩1,721 | +4.03% | 6.5천 |
|---|
| 2026.06.29 | ₩1,601 | ₩1,601 | ₩1,348 | ₩1,561 | -2.50% | 2.2천 |
|---|
| 2026.06.26 | ₩1,601 | ₩1,668 | ₩1,535 | ₩1,641 | +2.50% | 2.2천 |
|---|
| 2026.06.25 | ₩1,495 | ₩1,601 | ₩1,481 | ₩1,535 | +2.68% | 2.8천 |
|---|
| 2026.06.24 | ₩1,762 | ₩1,762 | ₩1,708 | ₩1,735 | -1.52% | 1.8만 |
|---|
| 2026.06.23 | ₩1,908 | ₩1,908 | ₩1,762 | ₩1,762 | -7.69% | 3천 |
|---|
| 2026.06.22 | ₩1,735 | ₩1,908 | ₩1,735 | ₩1,908 | +10.00% | 6.7천 |
|---|
| 2026.06.18 | ₩1,668 | ₩1,868 | ₩1,668 | ₩1,735 | +4.00% | 5.9천 |
|---|
| 2026.06.17 | ₩1,895 | ₩1,895 | ₩1,668 | ₩1,668 | -11.97% | 1.1천 |
|---|
| 2026.06.16 | ₩1,481 | ₩1,922 | ₩1,481 | ₩1,815 | +22.52% | 1.3만 |
|---|
| 2026.06.15 | ₩2,135 | ₩2,215 | ₩1,375 | ₩1,668 | -21.88% | 8.1만 |
|---|
| 2026.06.12 | ₩2,108 | ₩2,135 | ₩2,108 | ₩2,135 | +1.27% | 1.6천 |
|---|
| 2026.06.11 | ₩2,495 | ₩2,495 | ₩2,028 | ₩2,028 | -18.72% | 2천 |
|---|
| 2026.06.10 | ₩2,429 | ₩2,429 | ₩2,015 | ₩2,215 | -8.79% | 8.5천 |
|---|
| 2026.06.09 | ₩2,269 | ₩2,389 | ₩2,202 | ₩2,202 | -2.94% | 1.5만 |
|---|
| 2026.06.08 | ₩2,229 | ₩2,495 | ₩2,122 | ₩2,202 | -1.20% | 1.5만 |
|---|
| 2026.06.05 | ₩2,602 | ₩2,602 | ₩2,282 | ₩2,509 | -3.59% | 2.4천 |
|---|
| 2026.06.04 | ₩2,682 | ₩2,682 | ₩2,509 | ₩2,602 | -2.99% | 2.6천 |
|---|
| 2026.06.03 | ₩2,669 | ₩3,083 | ₩2,442 | ₩2,709 | +1.50% | 6.8천 |
|---|
| 2026.06.02 | ₩2,869 | ₩3,029 | ₩2,442 | ₩2,656 | -7.44% | 2만 |
|---|
| 2026.06.01 | ₩2,936 | ₩2,936 | ₩2,736 | ₩2,736 | -6.82% | 2.5천 |
|---|
| 2026.05.29 | ₩3,336 | ₩3,336 | ₩2,536 | ₩2,656 | -20.40% | 4.3만 |
|---|
| 2026.05.28 | ₩2,669 | ₩2,829 | ₩2,215 | ₩2,629 | -1.50% | 3.6만 |
|---|
| 2026.05.27 | ₩2,362 | ₩2,602 | ₩2,269 | ₩2,442 | +3.39% | 1.6만 |
|---|
| 2026.05.26 | ₩2,669 | ₩2,669 | ₩2,455 | ₩2,469 | -7.50% | 2.6천 |
|---|
| 2026.05.22 | ₩2,082 | ₩3,803 | ₩2,082 | ₩2,602 | +25.00% | 6.2만 |
|---|
| 2026.05.21 | ₩2,482 | ₩2,576 | ₩2,469 | ₩2,536 | +2.15% | 5.7천 |
|---|
| 2026.05.20 | ₩2,469 | ₩2,923 | ₩2,202 | ₩2,469 | 0.00% | 3.8만 |
|---|
| 2026.05.19 | ₩2,135 | ₩2,429 | ₩2,015 | ₩2,295 | +7.50% | 2.1만 |
|---|
| 2026.05.18 | ₩2,549 | ₩2,656 | ₩1,802 | ₩2,135 | -16.23% | 1.2만 |
|---|
| 2026.05.15 | ₩1,268 | ₩2,616 | ₩1,001 | ₩2,402 | +89.47% | 16.6만 |
|---|