더블베리파이 홀딩스 (DV)

DV
🏛️ 미국 →
12.13
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
2025-09-29 11.98 12.30 11.77 12.13 5.4M
2025-09-26 11.81 11.97 11.74 11.89 2.7M
2025-09-25 12.11 12.27 11.67 11.86 4.5M
2025-09-24 12.41 12.67 12.04 12.21 8.5M
2025-09-23 12.48 12.50 12.00 12.01 3.5M
2025-09-22 12.67 12.84 12.29 12.36 4.5M
2025-09-19 12.89 12.90 12.48 12.74 8.9M
2025-09-18 12.81 13.12 12.71 12.78 4.4M
2025-09-17 12.99 13.13 12.75 12.97 4.4M
2025-09-16 12.88 12.98 12.65 12.93 3.8M
2025-09-15 13.08 13.20 12.92 13.01 3.6M
2025-09-12 13.78 13.79 12.98 13.02 4.5M
2025-09-11 13.76 14.00 13.76 13.95 4.5M
2025-09-10 14.14 14.15 13.21 13.80 7.9M
2025-09-09 15.39 15.44 14.74 14.79 4.3M
2025-09-08 15.00 15.45 14.91 15.44 2.4M
2025-09-05 15.34 15.56 14.96 15.00 3.3M
2025-09-04 16.01 16.08 15.14 15.25 2.8M
2025-09-03 15.95 16.28 15.83 15.97 1.5M
2025-09-02 15.94 16.09 15.54 15.96 1.9M
2025-08-29 16.27 16.44 16.11 16.27 1.6M
2025-08-28 16.30 16.39 16.10 16.27 1.4M
2025-08-27 16.13 16.34 15.98 16.26 1.1M
2025-08-26 16.21 16.42 15.98 16.02 1.9M
2025-08-25 16.14 16.36 15.94 16.25 2.3M
2025-08-22 15.55 16.18 15.55 16.15 1.2M
2025-08-21 15.36 15.63 15.25 15.51 1.2M
2025-08-20 15.52 15.66 15.22 15.52 2.7M
2025-08-19 16.29 16.31 15.58 15.66 1.7M
2025-08-18 15.88 16.22 15.83 16.17 3.2M
2025-08-15 15.37 16.02 15.37 15.84 2.2M
2025-08-14 15.27 15.43 15.09 15.38 1.8M
2025-08-13 15.06 15.41 15.04 15.39 2.3M
2025-08-12 14.83 15.03 14.65 14.97 2.3M
2025-08-11 14.94 15.28 14.75 14.82 3.0M
2025-08-08 14.84 15.18 14.77 14.88 2.6M
2025-08-07 16.00 16.16 14.61 14.83 3.3M
2025-08-06 15.90 16.82 15.54 15.86 5.3M
2025-08-05 15.45 15.60 15.11 15.48 4.3M
2025-08-04 15.30 15.47 15.19 15.45 2.1M
2025-08-01 15.61 15.61 15.00 15.16 2.5M
2025-07-31 15.59 15.67 15.28 15.32 1.6M
2025-07-30 15.52 15.71 15.43 15.57 1.3M
2025-07-29 16.11 16.11 15.44 15.46 1.7M
2025-07-28 15.81 16.12 15.73 15.98 1.4M
2025-07-25 15.55 15.78 15.41 15.71 2.2M
2025-07-24 15.70 15.87 15.56 15.58 1.3M
2025-07-23 15.80 15.80 15.49 15.70 1.5M
2025-07-22 15.85 16.03 15.63 15.69 2.0M
2025-07-21 15.48 16.02 15.39 15.67 2.8M
2025-07-18 15.43 15.50 15.26 15.38 1.5M
2025-07-17 15.52 15.68 15.34 15.38 2.1M
2025-07-16 14.97 15.46 14.97 15.44 1.9M
2025-07-15 15.08 15.15 14.76 14.90 2.4M
2025-07-14 14.56 14.97 14.56 14.93 1.8M
2025-07-11 15.22 15.37 14.58 14.63 2.1M
2025-07-10 15.60 15.60 15.25 15.40 1.3M
2025-07-09 15.43 15.66 15.35 15.60 1.5M
2025-07-08 15.52 15.56 15.19 15.43 2.2M
2025-07-07 15.36 15.59 15.32 15.42 2.3M
2025-07-03 15.27 15.51 15.20 15.41 2.0M
2025-07-02 15.08 15.27 14.89 15.12 2.2M
2025-07-01 14.96 15.32 14.87 15.06 2.2M
2025-06-30 14.96 15.16 14.88 14.97 2.4M
2025-06-27 14.86 14.90 14.63 14.84 2.3M
2025-06-26 14.65 14.80 14.44 14.74 1.8M
2025-06-25 14.88 14.97 14.64 14.64 1.6M
2025-06-24 14.72 14.92 14.68 14.83 1.9M
2025-06-23 14.28 14.58 14.04 14.55 1.7M
2025-06-20 14.30 14.45 14.06 14.35 5.5M
2025-06-18 14.38 14.61 14.15 14.18 3.3M
2025-06-17 14.62 14.62 14.32 14.34 2.8M
2025-06-16 14.62 14.72 14.10 14.64 3.7M
2025-06-13 14.79 14.86 14.43 14.50 2.5M
2025-06-12 14.90 15.38 14.70 14.92 3.3M
2025-06-11 16.59 16.59 14.85 14.95 5.1M
2025-06-10 14.70 15.02 14.55 14.93 3.0M
2025-06-09 14.87 14.87 14.55 14.64 3.7M
2025-06-06 15.20 15.30 14.77 14.79 3.8M
2025-06-05 14.75 15.18 14.75 15.03 4.5M
2025-06-04 14.27 14.82 14.23 14.73 4.8M
2025-06-03 13.63 14.36 13.39 14.22 3.5M
2025-06-02 13.70 13.84 13.56 13.58 2.2M
2025-05-30 13.35 13.75 13.22 13.74 7.5M
2025-05-29 13.69 13.69 13.30 13.39 1.6M
2025-05-28 13.58 13.62 13.37 13.48 1.7M
2025-05-27 13.29 13.51 13.09 13.50 2.1M
2025-05-23 13.50 13.60 13.10 13.13 2.0M
2025-05-22 13.72 13.85 13.67 13.75 2.1M
2025-05-21 13.84 13.95 13.57 13.69 2.4M
2025-05-20 14.12 14.19 13.92 14.12 1.4M
2025-05-19 14.07 14.25 13.96 14.10 1.8M
2025-05-16 14.40 14.42 14.13 14.24 1.9M
2025-05-15 14.88 14.95 14.25 14.40 2.6M
2025-05-14 14.69 15.26 14.54 14.93 4.4M
2025-05-13 14.37 14.79 14.24 14.69 3.0M
2025-05-12 13.92 14.28 13.75 14.26 4.4M
2025-05-09 14.33 14.36 13.21 13.34 5.4M
2025-05-08 13.69 14.30 13.60 14.13 4.1M
2025-05-07 13.55 13.80 13.36 13.54 2.6M
2025-05-06 13.34 13.58 13.34 13.51 2.6M
2025-05-05 13.28 13.61 13.16 13.43 4.6M
2025-05-02 13.37 13.63 13.34 13.43 1.9M
2025-05-01 13.51 13.55 13.08 13.25 2.5M
2025-04-30 13.20 13.37 13.03 13.26 2.0M
2025-04-29 13.41 13.66 13.37 13.47 1.6M
2025-04-28 13.28 13.43 13.21 13.36 1.3M
2025-04-25 13.19 13.38 13.12 13.28 1.3M
2025-04-24 12.86 13.21 12.77 13.17 1.1M
2025-04-23 12.88 13.19 12.64 12.69 1.6M
2025-04-22 12.31 12.58 12.25 12.48 1.6M
2025-04-21 12.40 12.40 12.01 12.21 2.7M
2025-04-17 12.08 12.61 11.99 12.48 2.1M
2025-04-16 12.15 12.32 11.86 12.07 2.3M
2025-04-15 12.35 12.37 12.13 12.21 1.8M
2025-04-14 12.82 12.97 11.86 12.17 2.7M
2025-04-11 12.68 12.82 12.10 12.57 3.5M
2025-04-10 13.00 13.11 12.44 12.65 2.1M
2025-04-09 11.72 13.49 11.52 13.37 3.1M
2025-04-08 12.35 12.39 11.73 11.86 1.9M
2025-04-07 12.00 12.68 11.60 11.94 2.4M
2025-04-04 12.02 12.68 12.02 12.45 3.2M
2025-04-03 12.98 13.08 12.46 12.64 3.1M
2025-04-02 13.32 13.58 13.23 13.39 2.6M
2025-04-01 13.39 13.56 13.10 13.51 2.1M
2025-03-31 13.07 13.42 12.81 13.37 2.5M
2025-03-28 13.77 13.84 13.14 13.34 3.3M
2025-03-27 13.96 14.35 13.79 13.99 3.6M
2025-03-26 14.38 14.46 14.00 14.06 2.2M
2025-03-25 14.26 14.51 14.19 14.35 2.7M
2025-03-24 14.34 14.34 14.05 14.29 2.5M
2025-03-21 14.34 14.38 13.96 14.08 3.3M
2025-03-20 14.39 14.74 14.38 14.47 1.5M
2025-03-19 14.49 14.72 14.33 14.55 2.1M
2025-03-18 14.48 14.58 14.24 14.50 2.6M
2025-03-17 14.42 14.69 14.16 14.54 2.3M
2025-03-14 14.08 14.53 14.06 14.36 2.6M
2025-03-13 14.57 14.63 13.93 13.95 2.5M
2025-03-12 15.18 15.22 14.14 14.61 2.7M
2025-03-11 15.21 15.57 14.81 14.97 3.7M
2025-03-10 14.90 15.38 14.74 15.18 3.4M
2025-03-07 14.92 15.56 14.74 15.08 2.9M
2025-03-06 14.60 15.20 14.59 15.03 4.1M
2025-03-05 14.20 14.96 14.16 14.77 4.4M
2025-03-04 14.21 14.70 13.89 14.21 4.3M
2025-03-03 13.81 15.44 13.63 14.90 8.3M
2025-02-28 16.94 17.09 13.42 13.90 14.9M
2025-02-27 21.60 22.20 21.44 21.73 2.7M
2025-02-26 22.41 22.41 21.42 21.59 2.0M
2025-02-25 22.16 22.22 21.78 22.10 1.6M
2025-02-24 21.89 22.90 21.77 22.32 2.1M
2025-02-21 22.44 22.48 21.52 21.68 1.2M
2025-02-20 22.49 22.66 21.82 22.35 1.3M
2025-02-19 22.92 23.02 22.50 22.50 1.2M
2025-02-18 22.68 23.08 22.40 23.07 1.1M
2025-02-14 23.05 23.08 22.56 22.57 1.0M
2025-02-13 23.02 23.11 22.61 23.01 1.9M
2025-02-12 22.09 22.96 22.05 22.90 1.6M
2025-02-11 21.85 22.64 21.85 22.47 1.6M
2025-02-10 21.92 22.03 21.71 21.96 0.9M
2025-02-07 21.88 21.94 21.56 21.69 0.8M
2025-02-06 21.86 22.03 21.58 21.73 1.0M
2025-02-05 21.82 22.17 21.82 22.06 1.1M
2025-02-04 21.72 21.79 21.37 21.67 1.3M
2025-02-03 20.25 21.77 20.24 21.48 1.8M
2025-01-31 20.75 20.80 20.42 20.61 1.1M
2025-01-30 20.52 20.81 20.45 20.59 0.9M
2025-01-29 20.75 20.79 20.21 20.51 1.1M
2025-01-28 20.21 20.83 19.96 20.67 1.1M
2025-01-27 19.80 20.97 19.65 20.26 1.4M
2025-01-24 19.82 20.14 19.63 20.02 1.1M
2025-01-23 19.69 19.83 19.53 19.74 1.4M
2025-01-22 20.00 20.01 19.80 19.90 0.6M
2025-01-21 19.66 20.01 19.61 19.93 1.5M
2025-01-17 19.67 19.67 19.40 19.47 1.2M
2025-01-16 19.58 19.69 19.28 19.39 1.1M
2025-01-15 19.58 19.86 19.45 19.52 1.1M
2025-01-14 19.10 19.40 19.04 19.23 1.4M
2025-01-13 19.01 19.22 18.96 19.07 2.1M
2025-01-10 19.64 19.76 19.12 19.32 2.6M
2025-01-08 19.55 20.99 19.30 19.96 4.1M
2025-01-07 19.53 19.73 19.13 19.22 1.4M
2025-01-06 19.85 19.95 19.38 19.45 1.6M
2025-01-03 19.40 19.67 19.32 19.61 1.3M
2025-01-02 19.49 19.67 19.15 19.26 1.8M