시장 데이터를 불러오는 중
전체 종목
DeFi Development Corp. - Common Stock 과거 주가
DeFi Development Corp. - Common Stock · DFDV · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DeFi Development Corp. - Common Stock · DFDV · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩7,429 | ₩7,657 | ₩5,753 | ₩6,048 | -18.59% | 1150.7만 |
| 2026.09.28–2026.10.02 | ₩7,684 | ₩7,898 | ₩6,893 | ₩7,040 | -8.38% | 975.9만 |
| 2026.09.21–2026.09.25 | ₩8,730 | ₩8,944 | ₩7,349 | ₩8,100 | -7.22% | 1426.7만 |
| 2026.09.14–2026.09.18 | ₩6,584 | ₩8,623 | ₩5,847 | ₩8,126 | +23.42% | 1651.2만 |
| 2026.09.08–2026.09.11 | ₩7,791 | ₩8,327 | ₩6,779 | ₩6,812 | -12.56% | 820만 |
| 2026.08.31–2026.09.04 | ₩6,598 | ₩8,220 | ₩6,437 | ₩7,872 | +19.31% | 1030.9만 |
| 2026.08.24–2026.08.28 | ₩5,578 | ₩7,509 | ₩5,337 | ₩6,678 | +19.71% | 1200.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,077 |
| ₩5,470 |
| ₩4,016 |
| ₩5,283 |
| +29.61% |
| 951.9만 |
| 2026.08.10–2026.08.14 | ₩3,862 | ₩4,506 | ₩3,661 | ₩4,117 | +6.60% | 322.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩3,433 | ₩3,902 | ₩3,326 | ₩3,875 | +12.89% | 224.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,768 | ₩3,929 | ₩3,272 | ₩3,433 | -8.90% | 282.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,782 | ₩4,264 | ₩3,580 | ₩3,621 | -4.26% | 316.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩3,996 | ₩4,492 | ₩3,480 | ₩3,775 | -5.54% | 360.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩4,318 | ₩4,479 | ₩3,929 | ₩4,023 | -6.83% | 311.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩3,768 | ₩5,002 | ₩3,587 | ₩4,425 | +17.44% | 454만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,184 | ₩4,459 | ₩3,272 | ₩3,661 | -12.50% | 538.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,452 | ₩4,968 | ₩4,003 | ₩4,036 | -9.34% | 352만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,963 | ₩4,382 | ₩3,505 | ₩4,157 | +4.91% | 498.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,055 | ₩5,055 | ₩3,674 | ₩3,835 | -24.14% | 714.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,592 | ₩5,713 | ₩4,881 | ₩5,216 | -6.71% | 395.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,316 | ₩6,316 | ₩5,458 | ₩5,458 | -13.59% | 279.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,034 | ₩7,147 | ₩5,954 | ₩6,437 | +6.67% | 526.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,900 | ₩6,128 | ₩5,418 | ₩5,981 | +1.36% | 408.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,646 | ₩6,195 | ₩5,216 | ₩6,101 | +8.08% | 251.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩6,115 | ₩6,638 | ₩5,713 | ₩5,793 | -5.26% | 360.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,096 | ₩6,946 | ₩4,908 | ₩6,410 | +25.79% | 690.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,868 | ₩5,404 | ₩4,519 | ₩5,297 | +8.82% | 489.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,988 | ₩5,055 | ₩4,184 | ₩4,760 | -4.57% | 406.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩5,686 | ₩5,994 | ₩4,693 | ₩4,774 | -16.04% | 447.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩6,088 | ₩6,893 | ₩5,257 | ₩5,485 | -9.91% | 650.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,921 | ₩6,544 | ₩4,854 | ₩5,726 | +16.35% | 598만 |
|---|
| 2026.03.02–2026.03.06 | ₩4,613 | ₩6,316 | ₩4,368 | ₩4,868 | +5.52% | 839.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,720 | ₩5,726 | ₩4,586 | ₩4,667 | -1.14% | 519.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩5,216 | ₩5,338 | ₩4,720 | ₩4,988 | -4.37% | 227만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,868 | ₩5,619 | ₩4,640 | ₩5,216 | +7.16% | 601.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩6,464 | ₩6,689 | ₩3,969 | ₩4,962 | -23.24% | 1116.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,831 | ₩8,389 | ₩6,638 | ₩6,933 | -11.47% | 594.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩9,588 | ₩9,588 | ₩7,912 | ₩7,952 | -17.06% | 642.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩9,226 | ₩11,331 | ₩8,690 | ₩10,661 | +15.55% | 932만 |
|---|
| 2026.01.05–2026.01.09 | ₩7,429 | ₩9,829 | ₩7,375 | ₩9,159 | +23.29% | 1234.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩7,590 | ₩7,872 | ₩6,598 | ₩7,161 | -5.65% | 622만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,987 | ₩7,905 | ₩6,946 | ₩7,724 | +10.56% | 709.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,550 | ₩7,577 | ₩6,236 | ₩6,906 | -8.53% | 895.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩8,381 | ₩9,065 | ₩7,255 | ₩7,456 | -11.04% | 1042.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩9,373 | ₩9,843 | ₩7,979 | ₩8,046 | -14.16% | 907.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩8,918 | ₩10,364 | ₩8,722 | ₩10,191 | +14.29% | 347.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,226 | ₩10,393 | ₩8,074 | ₩8,535 | -7.49% | 666.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩11,532 | ₩11,801 | ₩9,239 | ₩9,340 | -19.01% | 830.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,483 | ₩14,570 | ₩9,923 | ₩11,184 | -22.78% | 1310.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩19,203 | ₩20,249 | ₩14,449 | ₩14,791 | -22.97% | 705.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩19,317 | ₩20,302 | ₩18,130 | ₩18,573 | -3.85% | 663.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩21,295 | ₩21,778 | ₩17,565 | ₩18,385 | -13.66% | 824.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,071 | ₩24,513 | ₩21,040 | ₩21,067 | -12.48% | 256.8만 |
|---|