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 | ₩1,978 | ₩2,339 | ₩1,818 | ₩1,818 | -8.11% | 9.5천 |
| 2026.10.08 | ₩1,791 | ₩1,791 | ₩1,791 | ₩1,791 | 0.00% | 600 |
| 2026.10.07 | ₩2,005 | ₩2,005 | ₩2,005 | ₩2,005 | 0.00% | 0 |
| 2026.10.06 | ₩2,139 | ₩2,486 | ₩1,965 | ₩2,005 | -6.25% | 2.4만 |
| 2026.10.05 | ₩1,831 | ₩2,339 | ₩1,831 | ₩2,072 | +13.14% | 1.2만 |
| 2026.10.02 | ₩2,139 | ₩2,473 | ₩1,804 | ₩1,804 | -15.62% | 4.5천 |
| 2026.10.01 | ₩1,831 | ₩2,486 | ₩1,831 | ₩2,179 | +18.98% | 1.7만 |
| 2026.09.30 | ₩2,152 | ₩2,339 | ₩1,858 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,992 |
| -7.45% |
| 9천 |
| 2026.09.29 | ₩1,804 | ₩1,804 | ₩1,644 | ₩1,791 | -0.74% | 1.3만 |
|---|
| 2026.09.28 | ₩1,804 | ₩1,804 | ₩1,804 | ₩1,804 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩1,337 | ₩1,804 | ₩1,337 | ₩1,804 | +35.00% | 600 |
|---|
| 2026.09.24 | ₩2,246 | ₩2,246 | ₩1,617 | ₩1,617 | -27.98% | 2.4천 |
|---|
| 2026.09.23 | ₩1,738 | ₩1,738 | ₩1,577 | ₩1,738 | 0.00% | 3.3천 |
|---|
| 2026.09.22 | ₩1,764 | ₩1,764 | ₩1,470 | ₩1,470 | -16.67% | 1.6천 |
|---|
| 2026.09.21 | ₩1,858 | ₩1,858 | ₩1,858 | ₩1,858 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩1,845 | ₩1,858 | ₩1,069 | ₩1,858 | +0.72% | 2.5천 |
|---|
| 2026.09.17 | ₩1,885 | ₩1,885 | ₩1,871 | ₩1,871 | -0.71% | 1.8천 |
|---|
| 2026.09.16 | ₩1,871 | ₩2,205 | ₩1,738 | ₩1,858 | -0.71% | 8천 |
|---|
| 2026.09.15 | ₩1,764 | ₩2,005 | ₩1,764 | ₩2,005 | +13.64% | 1만 |
|---|
| 2026.09.14 | ₩1,885 | ₩1,885 | ₩1,885 | ₩1,885 | 0.00% | 1.2천 |
|---|
| 2026.09.11 | ₩1,778 | ₩1,778 | ₩1,778 | ₩1,778 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩1,738 | ₩1,778 | ₩1,738 | ₩1,778 | +2.31% | 2.6천 |
|---|
| 2026.09.09 | ₩1,310 | ₩1,791 | ₩1,310 | ₩1,791 | +36.73% | 1.3천 |
|---|
| 2026.09.08 | ₩1,804 | ₩1,804 | ₩1,738 | ₩1,738 | -3.70% | 3천 |
|---|
| 2026.09.04 | ₩1,738 | ₩1,738 | ₩1,604 | ₩1,604 | -7.69% | 1천 |
|---|
| 2026.09.03 | ₩1,965 | ₩1,965 | ₩1,965 | ₩1,965 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩1,938 | ₩1,965 | ₩1,938 | ₩1,965 | +1.38% | 1.5천 |
|---|
| 2026.09.01 | ₩1,738 | ₩1,804 | ₩1,738 | ₩1,804 | +3.85% | 1.3천 |
|---|
| 2026.08.31 | ₩1,978 | ₩1,978 | ₩1,671 | ₩1,858 | -6.08% | 800 |
|---|
| 2026.08.28 | ₩1,738 | ₩1,858 | ₩1,163 | ₩1,537 | -11.54% | 1.9만 |
|---|
| 2026.08.27 | ₩1,604 | ₩1,604 | ₩1,604 | ₩1,604 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩1,604 | ₩1,604 | ₩1,604 | ₩1,604 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩1,631 | ₩1,631 | ₩1,631 | ₩1,631 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩1,631 | ₩1,631 | ₩1,631 | ₩1,631 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩1,604 | ₩1,631 | ₩1,337 | ₩1,631 | +1.67% | 1.3천 |
|---|
| 2026.08.20 | ₩1,604 | ₩1,831 | ₩1,604 | ₩1,831 | +14.17% | 1.3천 |
|---|
| 2026.08.19 | ₩1,992 | ₩2,005 | ₩1,992 | ₩2,005 | +0.67% | 1천 |
|---|
| 2026.08.18 | ₩2,272 | ₩2,272 | ₩2,072 | ₩2,098 | -7.65% | 4천 |
|---|
| 2026.08.17 | ₩2,379 | ₩2,379 | ₩2,379 | ₩2,379 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩1,176 | ₩2,379 | ₩1,176 | ₩2,379 | +102.27% | 1.5만 |
|---|
| 2026.08.13 | ₩1,283 | ₩1,283 | ₩1,283 | ₩1,283 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩1,337 | ₩1,403 | ₩1,096 | ₩1,096 | -18.00% | 4.5천 |
|---|
| 2026.08.11 | ₩1,203 | ₩1,216 | ₩1,203 | ₩1,216 | +1.11% | 600 |
|---|
| 2026.08.10 | ₩1,149 | ₩1,149 | ₩1,149 | ₩1,149 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩1,203 | ₩1,270 | ₩1,083 | ₩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 | ₩1,190 | ₩1,069 | ₩1,096 | 0.00% | 7.1천 |
|---|
| 2026.08.04 | ₩1,203 | ₩1,203 | ₩1,109 | ₩1,109 | -7.78% | 400 |
|---|
| 2026.08.03 | ₩1,270 | ₩1,270 | ₩1,270 | ₩1,270 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩134 | ₩1,270 | ₩134 | ₩1,270 | +850.00% | 500 |
|---|
| 2026.07.30 | ₩1,123 | ₩1,163 | ₩976 | ₩1,163 | +3.57% | 1천 |
|---|
| 2026.07.29 | ₩1,337 | ₩1,337 | ₩1,056 | ₩1,230 | -8.00% | 2.6천 |
|---|
| 2026.07.28 | ₩1,096 | ₩1,230 | ₩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 | ₩1,270 | ₩1,270 | ₩1,270 | ₩1,270 | 0.00% | 800 |
|---|
| 2026.07.22 | ₩1,457 | ₩1,524 | ₩1,337 | ₩1,457 | 0.00% | 2.1만 |
|---|
| 2026.07.21 | ₩1,845 | ₩1,925 | ₩1,350 | ₩1,363 | -26.09% | 2.1만 |
|---|
| 2026.07.20 | ₩1,403 | ₩2,125 | ₩1,350 | ₩1,604 | +14.29% | 1.4만 |
|---|
| 2026.07.17 | ₩1,403 | ₩1,470 | ₩1,243 | ₩1,470 | +4.76% | 8.2천 |
|---|
| 2026.07.16 | ₩1,470 | ₩1,470 | ₩1,470 | ₩1,470 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩1,484 | ₩1,484 | ₩1,484 | ₩1,484 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩1,591 | ₩1,591 | ₩1,310 | ₩1,484 | -6.72% | 2.1천 |
|---|
| 2026.07.13 | ₩1,323 | ₩1,537 | ₩1,323 | ₩1,337 | +1.01% | 6.5천 |
|---|
| 2026.07.10 | ₩1,323 | ₩1,337 | ₩1,310 | ₩1,337 | +1.01% | 800 |
|---|
| 2026.07.09 | ₩1,457 | ₩1,457 | ₩1,310 | ₩1,403 | -3.67% | 4천 |
|---|
| 2026.07.08 | ₩1,337 | ₩1,337 | ₩1,337 | ₩1,337 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩1,297 | ₩1,337 | ₩1,297 | ₩1,337 | +3.09% | 1.2만 |
|---|
| 2026.07.06 | ₩1,297 | ₩1,297 | ₩1,203 | ₩1,297 | 0.00% | 7천 |
|---|
| 2026.07.02 | ₩1,337 | ₩1,591 | ₩936 | ₩1,297 | -3.00% | 10.4만 |
|---|
| 2026.07.01 | ₩1,698 | ₩1,698 | ₩1,604 | ₩1,604 | -5.51% | 2.5천 |
|---|
| 2026.06.30 | ₩1,657 | ₩1,724 | ₩1,470 | ₩1,724 | +4.03% | 6.5천 |
|---|
| 2026.06.29 | ₩1,604 | ₩1,604 | ₩1,350 | ₩1,564 | -2.50% | 2.2천 |
|---|
| 2026.06.26 | ₩1,604 | ₩1,671 | ₩1,537 | ₩1,644 | +2.50% | 2.2천 |
|---|
| 2026.06.25 | ₩1,497 | ₩1,604 | ₩1,484 | ₩1,537 | +2.68% | 2.8천 |
|---|
| 2026.06.24 | ₩1,764 | ₩1,764 | ₩1,711 | ₩1,738 | -1.52% | 1.8만 |
|---|
| 2026.06.23 | ₩1,911 | ₩1,911 | ₩1,764 | ₩1,764 | -7.69% | 3천 |
|---|
| 2026.06.22 | ₩1,738 | ₩1,911 | ₩1,738 | ₩1,911 | +10.00% | 6.7천 |
|---|
| 2026.06.18 | ₩1,671 | ₩1,871 | ₩1,671 | ₩1,738 | +4.00% | 5.9천 |
|---|
| 2026.06.17 | ₩1,898 | ₩1,898 | ₩1,671 | ₩1,671 | -11.97% | 1.1천 |
|---|
| 2026.06.16 | ₩1,484 | ₩1,925 | ₩1,484 | ₩1,818 | +22.52% | 1.3만 |
|---|
| 2026.06.15 | ₩2,139 | ₩2,219 | ₩1,377 | ₩1,671 | -21.88% | 8.1만 |
|---|
| 2026.06.12 | ₩2,112 | ₩2,139 | ₩2,112 | ₩2,139 | +1.27% | 1.6천 |
|---|
| 2026.06.11 | ₩2,499 | ₩2,499 | ₩2,032 | ₩2,032 | -18.72% | 2천 |
|---|
| 2026.06.10 | ₩2,433 | ₩2,433 | ₩2,018 | ₩2,219 | -8.79% | 8.5천 |
|---|
| 2026.06.09 | ₩2,272 | ₩2,393 | ₩2,205 | ₩2,205 | -2.94% | 1.5만 |
|---|
| 2026.06.08 | ₩2,232 | ₩2,499 | ₩2,125 | ₩2,205 | -1.20% | 1.5만 |
|---|
| 2026.06.05 | ₩2,606 | ₩2,606 | ₩2,286 | ₩2,513 | -3.59% | 2.4천 |
|---|
| 2026.06.04 | ₩2,687 | ₩2,687 | ₩2,513 | ₩2,606 | -2.99% | 2.6천 |
|---|
| 2026.06.03 | ₩2,673 | ₩3,088 | ₩2,446 | ₩2,713 | +1.50% | 6.8천 |
|---|
| 2026.06.02 | ₩2,874 | ₩3,034 | ₩2,446 | ₩2,660 | -7.44% | 2만 |
|---|
| 2026.06.01 | ₩2,941 | ₩2,941 | ₩2,740 | ₩2,740 | -6.82% | 2.5천 |
|---|
| 2026.05.29 | ₩3,342 | ₩3,342 | ₩2,540 | ₩2,660 | -20.40% | 4.3만 |
|---|
| 2026.05.28 | ₩2,673 | ₩2,834 | ₩2,219 | ₩2,633 | -1.50% | 3.6만 |
|---|
| 2026.05.27 | ₩2,366 | ₩2,606 | ₩2,272 | ₩2,446 | +3.39% | 1.6만 |
|---|
| 2026.05.26 | ₩2,673 | ₩2,673 | ₩2,459 | ₩2,473 | -7.50% | 2.6천 |
|---|
| 2026.05.22 | ₩2,085 | ₩3,809 | ₩2,085 | ₩2,606 | +25.00% | 6.2만 |
|---|
| 2026.05.21 | ₩2,486 | ₩2,580 | ₩2,473 | ₩2,540 | +2.15% | 5.7천 |
|---|
| 2026.05.20 | ₩2,473 | ₩2,927 | ₩2,205 | ₩2,473 | 0.00% | 3.8만 |
|---|
| 2026.05.19 | ₩2,139 | ₩2,433 | ₩2,018 | ₩2,299 | +7.50% | 2.1만 |
|---|
| 2026.05.18 | ₩2,553 | ₩2,660 | ₩1,804 | ₩2,139 | -16.23% | 1.2만 |
|---|
| 2026.05.15 | ₩1,270 | ₩2,620 | ₩1,002 | ₩2,406 | +89.47% | 16.6만 |
|---|