시장 데이터를 불러오는 중
전체 종목
데피니움 테라퓨틱스 과거 주가
Definium Therapeutics, Inc. - Common Shares · DFTX · NASDAQ
주요 사업 분야는 의약용 화학물질·천연물 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Definium Therapeutics, Inc. - Common Shares · DFTX · NASDAQ
주요 사업 분야는 의약용 화학물질·천연물 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩50,251 | ₩50,974 | ₩44,008 | ₩49,447 | -1.60% | 1192.4만 |
| 2026.09.28–2026.10.02 | ₩48,140 | ₩52,395 | ₩47,584 | ₩50,117 | +4.11% | 1106.2만 |
| 2026.09.21–2026.09.25 | ₩52,261 | ₩54,123 | ₩48,093 | ₩48,469 | -7.26% | 1149.4만 |
| 2026.09.14–2026.09.18 | ₩58,331 | ₩58,653 | ₩49,179 | ₩52,006 | -10.84% | 1882.2만 |
| 2026.09.08–2026.09.11 | ₩50,921 | ₩52,757 | ₩49,809 | ₩52,113 | +2.34% | 593.7만 |
| 2026.08.31–2026.09.04 | ₩54,418 | ₩55,403 | ₩50,010 | ₩51,041 | -6.21% | 835만 |
| 2026.08.24–2026.08.28 | ₩59,577 | ₩60,716 | ₩54,741 | ₩54,914 | -7.83% | 781.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,549 |
| ₩63,370 |
| ₩56,334 |
| ₩60,180 |
| +6.42% |
| 905.1만 |
| 2026.08.10–2026.08.14 | ₩61,440 | ₩63,718 | ₩54,432 | ₩57,125 | -7.02% | 1768.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩57,447 | ₩66,599 | ₩55,624 | ₩61,829 | +7.63% | 965.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩58,492 | ₩60,864 | ₩53,989 | ₩58,318 | -0.30% | 904만 |
|---|
| 2026.07.20–2026.07.24 | ₩58,746 | ₩60,716 | ₩55,705 | ₩57,849 | -1.53% | 585.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩61,956 | ₩64,991 | ₩57,554 | ₩59,349 | -4.21% | 960.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩58,639 | ₩64,951 | ₩56,951 | ₩63,075 | +7.56% | 1285.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩59,309 | ₩65,929 | ₩56,844 | ₩59,215 | -0.16% | 1447.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩51,698 | ₩62,994 | ₩47,075 | ₩60,234 | +16.51% | 5874.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,192 | ₩33,836 | ₩31,450 | ₩32,804 | -1.17% | 680만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,348 | ₩33,621 | ₩29,065 | ₩33,165 | +2.53% | 1225만 |
|---|
| 2026.06.01–2026.06.05 | ₩32,241 | ₩33,715 | ₩29,681 | ₩31,557 | -2.12% | 1306.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩30,526 | ₩32,549 | ₩30,070 | ₩32,415 | +6.19% | 859.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,167 | ₩30,954 | ₩25,903 | ₩30,150 | +7.04% | 791.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩29,119 | ₩30,097 | ₩27,872 | ₩28,127 | -3.41% | 650.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,944 | ₩31,524 | ₩28,529 | ₩29,547 | +2.08% | 763.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩30,150 | ₩30,660 | ₩27,162 | ₩29,078 | -3.56% | 765.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,345 | ₩35,176 | ₩29,086 | ₩30,124 | -12.29% | 1502.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,851 | ₩31,370 | ₩28,760 | ₩30,392 | +5.34% | 973만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,497 | ₩29,641 | ₩26,465 | ₩28,851 | +4.92% | 679.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,625 | ₩28,268 | ₩22,955 | ₩27,712 | +17.30% | 910.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,683 | ₩25,956 | ₩23,115 | ₩23,960 | -2.93% | 812.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩24,522 | ₩26,358 | ₩23,115 | ₩24,656 | +0.55% | 875.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,504 | ₩26,291 | ₩23,115 | ₩24,201 | +2.96% | 794.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩22,459 | ₩24,871 | ₩22,177 | ₩23,665 | +5.37% | 1064.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩22,834 | ₩24,067 | ₩22,151 | ₩23,383 | +2.41% | 591.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,280 | ₩23,826 | ₩21,280 | ₩22,955 | +7.87% | 580.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩22,780 | ₩23,852 | ₩20,924 | ₩21,105 | -7.35% | 562.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩22,499 | ₩25,058 | ₩21,668 | ₩22,646 | +0.66% | 893.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩23,296 | ₩23,799 | ₩22,030 | ₩22,620 | -2.90% | 848.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩19,618 | ₩24,281 | ₩19,591 | ₩23,316 | +18.85% | 1237.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,492 | ₩21,280 | ₩17,262 | ₩20,167 | +9.06% | 1006.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩19,109 | ₩20,489 | ₩17,501 | ₩18,546 | -2.95% | 1298.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,548 | ₩18,318 | ₩17,219 | ₩18,278 | +4.16% | 517.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,085 | ₩19,135 | ₩16,938 | ₩17,501 | +2.43% | 826.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,871 | ₩17,621 | ₩16,080 | ₩17,018 | +0.87% | 1448.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,683 | ₩18,023 | ₩16,335 | ₩16,817 | +0.80% | 974만 |
|---|
| 2025.12.01–2025.12.05 | ₩16,643 | ₩17,099 | ₩15,812 | ₩16,549 | -0.56% | 632.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,325 | ₩17,152 | ₩14,113 | ₩16,951 | +18.33% | 560.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,035 | ₩15,839 | ₩14,023 | ₩14,311 | -4.81% | 640.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,852 | ₩17,621 | ₩14,847 | ₩15,209 | -4.06% | 913.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩18,995 | ₩19,028 | ₩14,218 | ₩15,678 | -17.46% | 1197.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩16,884 | ₩19,336 | ₩16,630 | ₩19,028 | +12.70% | 1504.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩19,035 | ₩19,162 | ₩15,919 | ₩16,589 | -12.85% | 759.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩16,415 | ₩18,573 | ₩15,491 | ₩18,291 | +11.43% | 1183.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩16,790 | ₩16,951 | ₩15,651 | ₩15,826 | -5.75% | 216.8만 |
|---|