Stockscreener 앱 받기
9.22
1.21%
0.11
시장 영업 전:
9.22
Doubledown Interactive Co Ltd Adr 주식 (DDI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-02 | $9.32 | $9.10 | $0.2189 | 20,483.0 | +1.21% |
| 2025-12-01 | $9.35 | $9.06 | $0.285 | 37,476.0 | -2.15% |
| 2025-11-28 | $9.42 | $9.15 | $0.27 | 52,795.0 | -0.43% |
| 2025-11-26 | $9.40 | $9.13 | $0.27 | 26,379.0 | +1.08% |
| 2025-11-25 | $9.45 | $9.15 | $0.295 | 129,226.0 | +0.11% |
| 2025-11-24 | $9.31 | $9.04 | $0.27 | 90,674.0 | +2.55% |
| 2025-11-21 | $9.07 | $8.70 | $0.37 | 44,259.0 | +3.09% |
| 2025-11-20 | $9.28 | $8.70 | $0.58 | 57,113.0 | -5.26% |
| 2025-11-19 | $9.36 | $9.13 | $0.225 | 39,490.0 | -0.38% |
| 2025-11-18 | $9.38 | $9.11 | $0.2699 | 29,435.0 | +0.76% |
| 2025-11-17 | $9.51 | $8.94 | $0.566 | 205,889.0 | +3.14% |
| 2025-11-14 | $9.04 | $8.71 | $0.3299 | 29,294.0 | -2.09% |
| 2025-11-13 | $9.39 | $8.98 | $0.41 | 30,979.0 | -2.57% |
| 2025-11-12 | $9.41 | $9.11 | $0.30 | 90,763.0 | +2.52% |
| 2025-11-11 | $9.48 | $8.88 | $0.5966 | 77,772.0 | +1.90% |
| 2025-11-10 | $9.07 | $8.70 | $0.3694 | 55,476.0 | +2.64% |
| 2025-11-07 | $8.81 | $8.62 | $0.19 | 31,602.0 | +0.69% |
| 2025-11-06 | $8.78 | $8.64 | $0.14 | 13,805.0 | -1.48% |
| 2025-11-05 | $8.82 | $8.68 | $0.145 | 27,020.0 | +0.57% |
| 2025-11-04 | $8.82 | $8.69 | $0.13 | 26,804.0 | -1.36% |
Doubledown Interactive Co Ltd Adr 주식 (DDI) 연도별 가격 이력
이 심층 분석에서는 Doubledown Interactive Co Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DDI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Doubledown Interactive Co Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Doubledown Interactive Co Ltd Adr 주식 (DDI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.35 | $9.06 | $0.285 | 78,442.0 | -0.97% |
| 2025-11 | $9.51 | $8.62 | $0.89 | 1,074,103.0 | +4.61% |
| 2025-10 | $9.45 | $8.72 | $0.73 | 773,641.0 | -4.71% |
| 2025-09 | $10.14 | $9.20 | $0.94 | 1,051,422.0 | -3.21% |
| 2025-08 | $9.75 | $9.11 | $0.64 | 1,172,190.0 | +1.47% |
| 2025-07 | $10.30 | $9.41 | $0.89 | 1,127,810.0 | -0.63% |
| 2025-06 | $10.90 | $8.09 | $2.81 | 2,637,498.0 | -3.92% |
| 2025-05 | $11.25 | $9.40 | $1.85 | 720,663.0 | +5.17% |
| 2025-04 | $10.25 | $8.88 | $1.37 | 418,589.0 | -4.34% |
| 2025-03 | $10.35 | $9.06 | $1.29 | 491,854.0 | -0.60% |
| 2025-02 | $11.00 | $9.70 | $1.30 | 924,124.0 | +2.15% |
| 2025-01 | $11.41 | $9.66 | $1.75 | 628,146.0 | -6.61% |
Doubledown Interactive Co Ltd Adr 주식 (DDI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.46 | $9.52 | $4.94 | 1,187,416.0 | -24.64% |
| 2024-11 | $18.21 | $13.52 | $4.69 | 1,463,225.0 | +3.17% |
| 2024-10 | $16.68 | $13.41 | $3.27 | 983,473.0 | -17.76% |
| 2024-09 | $16.75 | $12.49 | $4.26 | 798,265.0 | +13.32% |
| 2024-08 | $14.94 | $10.36 | $4.58 | 893,855.0 | +21.23% |
| 2024-07 | $13.38 | $11.41 | $1.97 | 353,869.0 | -8.00% |
| 2024-06 | $14.06 | $9.74 | $4.32 | 531,741.0 | +8.79% |
| 2024-05 | $14.40 | $10.07 | $4.33 | 513,632.0 | +16.73% |
| 2024-04 | $11.93 | $8.56 | $3.37 | 657,343.0 | -5.51% |
| 2024-03 | $15.96 | $10.68 | $5.28 | 833,472.0 | -15.20% |
| 2024-02 | $14.00 | $8.48 | $5.52 | 754,149.0 | +40.99% |
| 2024-01 | $9.46 | $7.16 | $2.30 | 554,860.0 | +23.82% |
Doubledown Interactive Co Ltd Adr 주식 (DDI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.09 | $7.21 | $1.88 | 415,307.0 | -8.13% |
| 2023-11 | $9.79 | $7.62 | $2.17 | 306,088.0 | -1.52% |
| 2023-10 | $8.72 | $6.95 | $1.77 | 149,181.0 | -4.20% |
| 2023-09 | $10.47 | $8.42 | $2.05 | 160,439.0 | -14.43% |
| 2023-08 | $10.11 | $7.23 | $2.88 | 332,779.0 | +13.70% |
| 2023-07 | $9.70 | $8.59 | $1.11 | 150,134.0 | -8.93% |
| 2023-06 | $10.05 | $8.56 | $1.49 | 324,328.0 | +8.26% |
| 2023-05 | $9.80 | $7.90 | $1.90 | 191,642.0 | +11.34% |
| 2023-04 | $8.18 | $7.68 | $0.495 | 126,861.0 | -0.50% |
| 2023-03 | $9.92 | $7.41 | $2.51 | 136,124.0 | -16.31% |
| 2023-02 | $10.40 | $9.00 | $1.40 | 280,526.0 | -2.60% |
| 2023-01 | $10.95 | $8.10 | $2.85 | 240,680.0 | +15.86% |
0.26%
14.20%
자본화:
|
볼륨(24시간):