Leonardo DRS Inc (DRS)

DRS
🏛️ 미국 →
43.78
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 20.18 20.36 19.80 20.04 0.9M
2023-12-28 19.68 20.19 19.47 20.19 0.9M
2023-12-27 19.32 19.81 19.18 19.67 0.7M
2023-12-26 19.20 19.33 18.93 19.28 0.4M
2023-12-22 18.98 19.32 18.92 19.27 0.4M
2023-12-21 18.83 18.95 18.75 18.91 0.5M
2023-12-20 19.27 19.40 18.62 18.63 0.8M
2023-12-19 18.98 19.36 18.92 19.36 0.8M
2023-12-18 19.02 19.14 18.72 18.92 0.9M
2023-12-15 19.09 19.58 18.81 18.98 3.2M
2023-12-14 19.45 19.70 18.97 19.16 1.1M
2023-12-13 18.92 19.35 18.85 19.31 0.9M
2023-12-12 18.97 19.04 18.75 18.87 0.7M
2023-12-11 18.37 19.14 18.26 19.01 1.0M
2023-12-08 18.66 18.75 18.41 18.51 0.8M
2023-12-07 18.52 18.59 18.24 18.58 0.6M
2023-12-06 18.74 19.01 18.45 18.45 0.5M
2023-12-05 19.07 19.19 18.56 18.65 0.7M
2023-12-04 18.80 19.46 18.76 19.21 1.1M
2023-12-01 18.44 19.00 18.44 18.96 1.0M
2023-11-30 18.19 18.50 18.12 18.43 0.8M
2023-11-29 18.23 18.41 17.97 18.04 0.7M
2023-11-28 18.91 18.92 18.02 18.19 0.9M
2023-11-27 18.82 19.06 18.67 18.93 1.2M
2023-11-24 18.45 18.94 18.45 18.81 0.6M
2023-11-22 18.56 18.81 18.27 18.44 1.2M
2023-11-21 19.26 19.35 18.38 18.67 3.3M
2023-11-20 18.74 19.40 18.61 19.25 4.3M
2023-11-17 18.54 18.96 18.34 18.56 7.1M
2023-11-16 19.61 19.89 18.07 18.46 2.6M
2023-11-15 20.95 20.95 20.66 20.79 0.6M
2023-11-14 20.48 20.89 20.18 20.86 1.1M
2023-11-13 19.79 20.35 19.75 20.15 1.8M
2023-11-10 19.51 19.95 19.49 19.80 1.0M
2023-11-09 19.87 20.17 19.53 19.59 0.7M
2023-11-08 19.76 19.80 19.63 19.74 0.5M
2023-11-07 19.69 20.01 19.57 19.75 0.6M
2023-11-06 20.03 20.06 19.67 19.75 0.5M
2023-11-03 20.47 20.89 20.00 20.04 1.9M
2023-11-02 19.98 20.32 18.74 19.87 1.1M
2023-11-01 19.21 19.58 19.18 19.50 0.7M
2023-10-31 18.55 19.13 18.53 19.07 0.8M
2023-10-30 19.08 19.28 18.40 18.54 0.6M
2023-10-27 19.10 19.19 18.73 18.99 0.5M
2023-10-26 18.98 19.11 18.83 19.01 0.4M
2023-10-25 19.20 19.20 18.83 18.95 0.6M
2023-10-24 19.19 19.37 19.01 19.10 0.5M
2023-10-23 18.80 19.21 18.60 19.04 0.6M
2023-10-20 19.10 19.23 18.80 18.86 0.5M
2023-10-19 19.53 19.68 18.96 19.10 0.7M
2023-10-18 19.02 19.51 18.92 19.51 0.9M
2023-10-17 18.56 19.45 18.55 19.09 4.0M
2023-10-16 19.25 19.41 18.03 18.63 1.2M
2023-10-13 18.15 19.18 18.15 18.89 1.1M
2023-10-12 18.32 18.37 17.80 18.04 0.3M
2023-10-11 18.21 18.45 18.04 18.25 0.5M
2023-10-10 17.93 18.66 17.91 18.14 1.0M
2023-10-09 16.82 17.99 16.79 17.81 1.0M
2023-10-06 16.59 16.90 16.32 16.86 0.6M
2023-10-05 16.22 16.67 16.20 16.58 0.3M
2023-10-04 16.11 16.34 15.81 16.27 0.3M
2023-10-03 16.20 16.39 16.11 16.18 0.4M
2023-10-02 16.63 16.75 16.19 16.27 0.5M
2023-09-29 16.75 16.84 16.49 16.70 1.0M
2023-09-28 16.63 16.79 16.59 16.61 0.3M
2023-09-27 16.58 16.98 16.49 16.76 0.5M
2023-09-26 16.45 16.62 16.39 16.41 0.3M
2023-09-25 16.25 16.56 16.23 16.52 0.3M
2023-09-22 16.83 16.85 16.32 16.36 0.3M
2023-09-21 16.82 17.31 16.64 16.70 0.6M
2023-09-20 16.78 17.12 16.69 16.95 0.4M
2023-09-19 17.15 17.26 16.60 16.73 0.4M
2023-09-18 16.68 17.28 16.53 17.14 0.5M
2023-09-15 16.43 16.85 16.37 16.69 5.1M
2023-09-14 16.49 16.69 16.24 16.42 0.7M
2023-09-13 17.47 17.54 16.40 16.44 0.7M
2023-09-12 17.13 17.74 17.10 17.57 0.6M
2023-09-11 17.05 17.39 17.03 17.28 0.6M
2023-09-08 17.26 17.38 16.71 16.88 0.4M
2023-09-07 17.14 17.35 16.99 17.29 0.4M
2023-09-06 17.42 17.66 16.96 17.14 0.5M
2023-09-05 17.40 17.64 17.17 17.43 0.5M
2023-09-01 17.29 17.70 17.29 17.42 0.5M
2023-08-31 17.13 17.31 17.06 17.12 0.4M
2023-08-30 16.93 17.32 16.93 17.09 0.4M
2023-08-29 16.64 17.05 16.62 16.98 0.3M
2023-08-28 16.50 16.76 16.46 16.64 0.2M
2023-08-25 16.60 16.60 16.12 16.40 0.3M
2023-08-24 16.72 16.88 16.40 16.40 0.2M
2023-08-23 16.66 16.84 16.61 16.72 0.2M
2023-08-22 16.63 16.83 16.48 16.63 0.2M
2023-08-21 16.41 16.60 16.17 16.50 0.4M
2023-08-18 15.91 16.35 15.75 16.30 0.3M
2023-08-17 16.55 16.69 15.99 16.01 0.3M
2023-08-16 16.85 16.95 16.43 16.48 0.5M
2023-08-15 17.07 17.22 16.78 16.89 0.3M
2023-08-14 17.00 17.42 17.00 17.11 0.3M
2023-08-11 17.32 17.32 17.06 17.09 0.3M
2023-08-10 17.08 17.44 17.01 17.33 0.4M
2023-08-09 17.16 17.16 16.92 17.01 0.3M
2023-08-08 17.29 17.29 17.02 17.16 0.3M
2023-08-07 17.22 17.43 16.98 17.33 0.3M
2023-08-04 16.71 17.40 16.69 17.08 0.5M
2023-08-03 17.28 17.28 16.68 16.69 0.6M
2023-08-02 16.49 17.96 16.49 17.39 1.6M
2023-08-01 16.68 16.77 16.38 16.45 0.8M
2023-07-31 16.83 16.96 16.65 16.69 0.6M
2023-07-28 16.72 16.88 16.45 16.83 0.4M
2023-07-27 16.96 16.96 16.37 16.50 0.6M
2023-07-26 17.11 17.25 16.85 16.93 0.4M
2023-07-25 16.85 17.20 16.71 17.15 0.3M
2023-07-24 16.91 16.99 16.69 16.90 0.4M
2023-07-21 17.21 17.38 17.05 17.15 0.3M
2023-07-20 16.66 17.24 16.66 17.22 0.4M
2023-07-19 17.27 17.29 16.65 16.70 0.6M
2023-07-18 17.30 17.42 17.15 17.21 0.4M
2023-07-17 16.99 17.55 16.95 17.23 0.7M
2023-07-14 16.91 17.07 16.73 17.02 0.4M
2023-07-13 17.02 17.04 16.57 16.88 0.4M
2023-07-12 17.25 17.29 16.93 16.99 0.3M
2023-07-11 17.07 17.18 16.87 16.98 0.4M
2023-07-10 16.72 17.11 16.59 17.05 0.7M
2023-07-07 16.70 17.01 16.63 16.64 0.6M
2023-07-06 16.92 16.96 16.54 16.58 0.6M
2023-07-05 17.31 17.39 16.99 16.99 0.5M
2023-07-03 17.40 17.48 17.25 17.43 0.3M
2023-06-30 17.40 17.59 17.30 17.34 0.6M
2023-06-29 17.06 17.27 16.88 17.25 0.6M
2023-06-28 16.84 17.33 16.81 16.98 0.5M
2023-06-27 16.49 16.84 16.47 16.83 0.4M
2023-06-26 16.38 16.67 15.74 16.49 0.7M
2023-06-23 16.85 17.00 16.43 16.47 7.5M
2023-06-22 17.01 17.09 16.77 16.89 0.5M
2023-06-21 16.95 17.50 16.84 17.18 0.9M
2023-06-20 16.79 17.06 16.65 16.95 0.7M
2023-06-16 17.05 17.18 16.50 16.94 3.8M
2023-06-15 16.79 16.99 16.69 16.92 0.7M
2023-06-14 17.01 17.23 16.74 16.76 0.7M
2023-06-13 16.60 17.10 16.48 17.07 0.7M
2023-06-12 16.15 16.73 16.06 16.47 0.6M
2023-06-09 17.02 17.25 16.16 16.24 0.9M
2023-06-08 16.13 16.72 15.92 16.67 1.0M
2023-06-07 16.07 16.32 16.06 16.06 0.5M
2023-06-06 16.11 16.35 15.97 16.00 0.7M
2023-06-05 15.59 16.13 15.53 15.90 1.2M
2023-06-02 15.50 15.65 15.40 15.50 0.5M
2023-06-01 15.14 15.33 14.83 15.33 0.4M
2023-05-31 14.94 15.15 14.83 15.10 0.7M
2023-05-30 14.79 15.13 14.74 15.01 0.4M
2023-05-26 14.40 14.75 14.36 14.66 0.3M
2023-05-25 14.61 14.71 14.12 14.27 0.4M
2023-05-24 14.94 14.94 14.58 14.64 0.3M
2023-05-23 15.34 15.41 14.99 15.02 0.4M
2023-05-22 15.46 15.55 15.36 15.48 0.3M
2023-05-19 15.83 15.90 15.43 15.53 0.5M
2023-05-18 15.36 15.76 15.27 15.75 0.6M
2023-05-17 15.20 15.42 15.20 15.36 0.3M
2023-05-16 15.20 15.20 14.89 15.11 0.4M
2023-05-15 15.18 15.49 15.14 15.32 0.4M
2023-05-12 15.34 15.35 15.00 15.11 0.3M
2023-05-11 15.37 15.44 15.15 15.32 0.3M
2023-05-10 14.99 15.39 14.95 15.39 0.5M
2023-05-09 15.15 15.19 14.15 14.99 1.3M
2023-05-08 15.72 15.86 15.62 15.77 0.5M
2023-05-05 15.37 15.74 15.23 15.73 0.4M
2023-05-04 14.71 15.71 14.65 15.35 0.7M
2023-05-03 15.01 15.33 15.00 15.13 0.5M
2023-05-02 15.32 15.32 14.84 14.99 0.6M
2023-05-01 15.01 15.30 14.99 15.30 0.6M
2023-04-28 15.00 15.16 14.94 15.05 0.5M
2023-04-27 14.78 15.01 14.50 14.99 0.5M
2023-04-26 15.00 15.00 14.62 14.77 0.6M
2023-04-25 14.98 15.05 14.84 14.95 0.5M
2023-04-24 15.01 15.10 14.83 15.05 0.4M
2023-04-21 15.02 15.11 14.88 15.03 0.4M
2023-04-20 14.90 15.02 14.80 15.02 0.6M
2023-04-19 14.70 14.91 14.67 14.91 0.5M
2023-04-18 14.31 14.81 14.27 14.74 0.6M
2023-04-17 14.72 14.72 14.28 14.36 0.6M
2023-04-14 14.78 14.82 14.50 14.70 0.4M
2023-04-13 15.11 15.15 14.62 14.76 0.7M
2023-04-12 15.09 15.25 14.97 15.06 0.6M
2023-04-11 14.50 15.03 14.50 14.98 0.6M
2023-04-10 14.18 14.65 14.16 14.50 1.3M
2023-04-06 13.76 14.20 13.71 14.16 0.9M
2023-04-05 13.89 13.96 12.98 13.70 0.9M
2023-04-04 12.90 13.64 12.83 13.34 1.0M
2023-04-03 12.94 12.94 12.60 12.87 0.8M
2023-03-31 12.37 13.00 12.27 12.97 4.0M
2023-03-30 12.05 12.33 11.85 12.30 0.9M
2023-03-29 11.55 12.22 10.80 12.19 2.1M
2023-03-28 12.99 12.99 11.27 11.60 2.1M
2023-03-27 12.90 13.03 12.76 12.85 0.6M
2023-03-24 12.71 12.85 12.59 12.85 0.3M
2023-03-23 12.89 13.05 12.73 12.74 0.3M
2023-03-22 12.93 13.03 12.79 12.82 0.5M
2023-03-21 12.69 12.95 12.69 12.93 0.5M
2023-03-20 12.53 12.67 12.48 12.61 0.5M
2023-03-17 12.62 12.66 12.34 12.50 0.4M
2023-03-16 12.21 12.66 12.14 12.65 0.4M
2023-03-15 12.53 12.53 12.03 12.35 0.6M
2023-03-14 12.56 12.84 12.56 12.63 0.4M
2023-03-13 12.38 12.47 12.11 12.41 0.5M
2023-03-10 12.76 12.89 12.45 12.54 0.6M
2023-03-09 13.03 13.07 12.76 12.87 0.4M
2023-03-08 13.09 13.09 12.92 13.01 0.5M
2023-03-07 13.05 13.22 13.05 13.08 0.4M
2023-03-06 13.04 13.14 12.94 13.08 0.4M
2023-03-03 13.04 13.17 12.98 13.03 0.4M
2023-03-02 12.97 13.10 12.92 13.01 0.4M
2023-03-01 12.95 13.07 12.92 13.00 0.5M
2023-02-28 13.05 13.06 12.85 13.00 0.8M
2023-02-27 13.17 13.23 12.93 13.01 0.5M
2023-02-24 13.04 13.37 12.87 13.11 0.2M
2023-02-23 13.02 13.43 12.99 13.15 0.5M
2023-02-22 12.97 13.07 12.87 13.00 0.7M
2023-02-21 13.08 13.12 12.95 13.02 0.5M
2023-02-17 13.07 13.19 12.90 13.16 0.5M
2023-02-16 13.37 13.37 13.02 13.05 0.4M
2023-02-15 13.49 13.66 13.34 13.44 0.4M
2023-02-14 13.58 13.84 13.49 13.59 0.7M
2023-02-13 13.60 13.85 13.51 13.59 0.8M
2023-02-10 13.51 13.69 13.23 13.51 0.8M
2023-02-09 13.34 13.59 13.29 13.35 0.6M
2023-02-08 13.00 13.35 12.86 13.29 0.9M
2023-02-07 13.19 13.24 12.87 13.12 0.7M
2023-02-06 13.31 13.35 13.13 13.19 0.6M
2023-02-03 13.19 13.54 13.13 13.31 0.6M
2023-02-02 12.95 13.27 12.74 13.25 1.0M
2023-02-01 13.34 13.34 12.86 12.89 1.1M
2023-01-31 13.15 13.48 13.13 13.35 0.7M
2023-01-30 13.39 13.53 13.07 13.15 0.5M
2023-01-27 13.25 13.61 13.19 13.48 0.6M
2023-01-26 13.05 13.26 12.84 13.16 0.9M
2023-01-25 12.76 13.06 12.64 12.94 0.7M
2023-01-24 12.68 13.22 12.25 13.01 1.1M
2023-01-23 12.85 13.13 12.79 12.91 0.5M
2023-01-20 12.90 12.99 12.73 12.89 0.3M
2023-01-19 13.08 13.13 12.76 12.84 0.9M
2023-01-18 13.11 13.36 13.08 13.11 0.5M
2023-01-17 13.35 13.35 12.80 13.00 0.8M
2023-01-13 12.67 13.44 12.62 13.19 1.2M
2023-01-12 12.89 12.89 12.50 12.86 0.5M
2023-01-11 13.00 13.25 12.64 12.78 0.9M
2023-01-10 12.60 13.05 12.49 13.03 1.0M
2023-01-09 12.79 12.94 12.53 12.64 0.6M
2023-01-06 12.81 13.06 12.49 12.66 0.9M
2023-01-05 12.10 12.60 11.85 12.52 1.0M
2023-01-04 12.23 12.33 11.98 12.22 0.8M
2023-01-03 12.78 12.82 11.99 12.14 1.3M