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 | ₩7,424 | ₩7,652 | ₩5,749 | ₩6,043 | -18.59% | 1150.7만 |
| 2026.09.28–2026.10.02 | ₩7,678 | ₩7,893 | ₩6,888 | ₩7,035 | -8.38% | 975.9만 |
| 2026.09.21–2026.09.25 | ₩8,724 | ₩8,938 | ₩7,343 | ₩8,094 | -7.22% | 1426.7만 |
| 2026.09.14–2026.09.18 | ₩6,579 | ₩8,616 | ₩5,842 | ₩8,121 | +23.42% | 1651.2만 |
| 2026.09.08–2026.09.11 | ₩7,786 | ₩8,322 | ₩6,774 | ₩6,807 | -12.56% | 820만 |
| 2026.08.31–2026.09.04 | ₩6,593 | ₩8,214 | ₩6,432 | ₩7,866 | +19.31% | 1030.9만 |
| 2026.08.24–2026.08.28 | ₩5,574 | ₩7,504 | ₩5,333 | ₩6,673 | +19.71% | 1200.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,074 |
| ₩5,466 |
| ₩4,013 |
| ₩5,280 |
| +29.61% |
| 951.9만 |
| 2026.08.10–2026.08.14 | ₩3,859 | ₩4,502 | ₩3,658 | ₩4,114 | +6.60% | 322.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩3,430 | ₩3,899 | ₩3,323 | ₩3,873 | +12.89% | 224.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,765 | ₩3,926 | ₩3,270 | ₩3,430 | -8.90% | 282.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,779 | ₩4,261 | ₩3,578 | ₩3,618 | -4.26% | 316.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩3,993 | ₩4,489 | ₩3,477 | ₩3,772 | -5.54% | 360.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩4,315 | ₩4,476 | ₩3,926 | ₩4,020 | -6.83% | 311.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩3,765 | ₩4,998 | ₩3,585 | ₩4,422 | +17.44% | 454만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,181 | ₩4,456 | ₩3,270 | ₩3,658 | -12.50% | 538.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,449 | ₩4,965 | ₩4,000 | ₩4,033 | -9.34% | 352만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,960 | ₩4,379 | ₩3,503 | ₩4,154 | +4.91% | 498.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,052 | ₩5,052 | ₩3,672 | ₩3,832 | -24.14% | 714.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,588 | ₩5,708 | ₩4,878 | ₩5,213 | -6.71% | 395.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,311 | ₩6,311 | ₩5,454 | ₩5,454 | -13.59% | 279.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,030 | ₩7,142 | ₩5,950 | ₩6,432 | +6.67% | 526.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,896 | ₩6,124 | ₩5,414 | ₩5,976 | +1.36% | 408.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,641 | ₩6,191 | ₩5,213 | ₩6,097 | +8.08% | 251.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩6,110 | ₩6,633 | ₩5,708 | ₩5,789 | -5.26% | 360.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,092 | ₩6,941 | ₩4,904 | ₩6,405 | +25.79% | 690.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,864 | ₩5,400 | ₩4,516 | ₩5,293 | +8.82% | 489.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,985 | ₩5,052 | ₩4,181 | ₩4,757 | -4.57% | 406.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩5,682 | ₩5,990 | ₩4,690 | ₩4,770 | -16.04% | 447.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩6,084 | ₩6,888 | ₩5,253 | ₩5,481 | -9.91% | 650.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,918 | ₩6,539 | ₩4,851 | ₩5,722 | +16.35% | 598만 |
|---|
| 2026.03.02–2026.03.06 | ₩4,610 | ₩6,311 | ₩4,364 | ₩4,864 | +5.52% | 839.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,717 | ₩5,722 | ₩4,583 | ₩4,663 | -1.14% | 519.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩5,213 | ₩5,335 | ₩4,717 | ₩4,985 | -4.37% | 227만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,864 | ₩5,615 | ₩4,636 | ₩5,213 | +7.16% | 601.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩6,459 | ₩6,684 | ₩3,966 | ₩4,958 | -23.24% | 1116.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,826 | ₩8,383 | ₩6,633 | ₩6,928 | -11.47% | 594.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩9,581 | ₩9,581 | ₩7,906 | ₩7,946 | -17.06% | 642.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩9,219 | ₩11,323 | ₩8,683 | ₩10,653 | +15.55% | 932만 |
|---|
| 2026.01.05–2026.01.09 | ₩7,424 | ₩9,822 | ₩7,370 | ₩9,152 | +23.29% | 1234.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩7,585 | ₩7,866 | ₩6,593 | ₩7,156 | -5.65% | 622만 |
|---|
| 2025.12.22–2025.12.26 | ₩6,982 | ₩7,899 | ₩6,941 | ₩7,719 | +10.56% | 709.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,544 | ₩7,571 | ₩6,231 | ₩6,901 | -8.53% | 895.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩8,375 | ₩9,059 | ₩7,250 | ₩7,451 | -11.04% | 1042.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩9,367 | ₩9,836 | ₩7,973 | ₩8,040 | -14.16% | 907.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩8,911 | ₩10,357 | ₩8,715 | ₩10,184 | +14.29% | 347.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,219 | ₩10,385 | ₩8,068 | ₩8,529 | -7.49% | 666.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩11,524 | ₩11,792 | ₩9,233 | ₩9,333 | -19.01% | 830.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,472 | ₩14,559 | ₩9,916 | ₩11,176 | -22.78% | 1310.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩19,189 | ₩20,234 | ₩14,439 | ₩14,780 | -22.97% | 705.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩19,303 | ₩20,288 | ₩18,117 | ₩18,559 | -3.85% | 663.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩21,280 | ₩21,762 | ₩17,553 | ₩18,372 | -13.66% | 824.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,053 | ₩24,496 | ₩21,025 | ₩21,052 | -12.48% | 256.8만 |
|---|