Stockscreener 앱 받기
0.6024
1.64%
0.0097
DDC Enterprise Ltd. 주식 (DDC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $0.6386 | $0.55 | $0.0886 | 562,733.0 | +1.64% |
| 2026-08-20 | $0.615 | $0.523 | $0.092 | 551,860.0 | +3.96% |
| 2026-08-19 | $0.61 | $0.50 | $0.11 | 814,187.0 | +10.06% |
| 2026-08-18 | $0.5689 | $0.495 | $0.0739 | 203,102.0 | -5.82% |
| 2026-08-17 | $0.6699 | $0.5201 | $0.1498 | 240,593.0 | -17.17% |
| 2026-08-14 | $0.7478 | $0.6011 | $0.1467 | 278,916.0 | -4.58% |
| 2026-08-13 | $0.7236 | $0.5758 | $0.1478 | 480,024.0 | +17.61% |
| 2026-08-12 | $0.671 | $0.4664 | $0.2046 | 1,173,185.0 | +21.72% |
| 2026-08-11 | $0.55 | $0.4557 | $0.0943 | 441,110.0 | -10.97% |
| 2026-08-10 | $0.5499 | $0.4006 | $0.1493 | 716,050.0 | +25.81% |
| 2026-08-07 | $0.45 | $0.4007 | $0.0493 | 396,818.0 | +4.03% |
| 2026-08-06 | $0.45 | $0.40 | $0.05 | 338,316.0 | -3.43% |
| 2026-08-05 | $0.4496 | $0.3935 | $0.0561 | 425,515.0 | +0.00% |
| 2026-08-04 | $0.48 | $0.4011 | $0.0789 | 599,201.0 | +10.18% |
| 2026-08-03 | $0.4389 | $0.391 | $0.0479 | 341,033.0 | -7.20% |
| 2026-07-31 | $0.48 | $0.4174 | $0.0626 | 139,119.0 | -12.16% |
| 2026-07-30 | $0.50 | $0.46 | $0.04 | 84,373.0 | +4.34% |
| 2026-07-29 | $0.50 | $0.43 | $0.07 | 149,841.0 | -1.89% |
| 2026-07-28 | $0.48 | $0.445 | $0.035 | 148,370.0 | -2.17% |
| 2026-07-27 | $0.50 | $0.4699 | $0.0301 | 83,301.0 | +4.23% |
| 2026-07-24 | $0.477 | $0.45 | $0.027 | 101,908.0 | +1.54% |
DDC Enterprise Ltd. 주식 (DDC) 연도별 가격 이력
이 심층 분석에서는 DDC Enterprise Ltd. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DDC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 DDC Enterprise Ltd. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
DDC Enterprise Ltd. 주식 (DDC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $0.7478 | $0.391 | $0.3568 | 8,125,376.0 | +42.58% |
| 2026-07 | $1.03 | $0.4174 | $0.6126 | 3,367,905.0 | -54.57% |
| 2026-06 | $1.52 | $0.8283 | $0.6917 | 1,433,191.0 | -35.86% |
| 2026-05 | $1.67 | $1.08 | $0.59 | 1,973,801.0 | -3.33% |
| 2026-04 | $2.15 | $1.47 | $0.685 | 1,996,288.0 | -24.24% |
| 2026-03 | $3.04 | $1.82 | $1.22 | 1,436,282.0 | -18.18% |
| 2026-02 | $3.20 | $1.99 | $1.21 | 1,202,394.0 | -12.00% |
| 2026-01 | $3.99 | $2.01 | $1.98 | 1,989,809.0 | +34.15% |
DDC Enterprise Ltd. 주식 (DDC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.49 | $1.94 | $1.55 | 973,942.0 | -36.20% |
| 2025-11 | $8.00 | $2.75 | $5.25 | 1,974,940.0 | -57.39% |
| 2025-10 | $9.76 | $6.99 | $2.77 | 2,257,704.0 | -10.00% |
| 2025-09 | $14.00 | $8.30 | $5.70 | 2,319,925.0 | -38.94% |
| 2025-08 | $14.67 | $9.01 | $5.66 | 2,332,943.0 | +10.92% |
| 2025-07 | $20.83 | $9.71 | $11.12 | 2,852,559.0 | +15.14% |
| 2025-06 | $12.82 | $7.82 | $5.01 | 3,065,332.0 | +39.74% |
| 2025-05 | $8.46 | $2.00 | $6.46 | 3,113,369.0 | +225.00% |
| 2025-04 | $4.25 | $1.62 | $2.63 | 634,110.8 | -32.77% |
| 2025-03 | $7.37 | $2.75 | $4.62 | 465,119.7 | -48.82% |
| 2025-02 | $7.67 | $3.78 | $3.89 | 927,764.8 | +69.19% |
| 2025-01 | $5.90 | $3.43 | $2.47 | 526,662.2 | -5.72% |
DDC Enterprise Ltd. 주식 (DDC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.50 | $3.07 | $1.43 | 253,965.4 | -2.07% |
| 2024-11 | $6.50 | $4.00 | $2.50 | 1,174,468.3 | -24.52% |
| 2024-10 | $8.82 | $5.05 | $3.77 | 1,127,650.2 | -26.02% |
| 2024-09 | $10.22 | $6.28 | $3.95 | 260,234.0 | -20.93% |
| 2024-08 | $13.59 | $9.43 | $4.15 | 197,081.4 | -27.02% |
| 2024-07 | $18.25 | $11.00 | $7.25 | 357,445.8 | -29.57% |
| 2024-06 | $63.25 | $12.51 | $50.74 | 4,571,421.6 | +27.50% |
| 2024-05 | $24.74 | $15.00 | $9.74 | 23,276.4 | -26.83% |
| 2024-04 | $44.50 | $20.50 | $24.00 | 27,988.4 | -32.79% |
| 2024-03 | $38.75 | $27.50 | $11.25 | 29,970.2 | +10.91% |
| 2024-02 | $78.00 | $27.50 | $50.50 | 205,071.9 | -63.33% |
| 2024-01 | $117.5 | $65.02 | $52.48 | 224,487.6 | -35.76% |
0.98%
0.13%
자본화:
|
볼륨(24시간):