Stockscreener 앱 받기
13.61
0.29%
-0.04
Doubledown Interactive Co Ltd Adr 주식 (DDI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $13.72 | $13.57 | $0.1542 | 18,506.0 | -0.29% |
| 2026-10-13 | $13.90 | $13.65 | $0.249 | 88,107.0 | -0.66% |
| 2026-10-12 | $13.79 | $13.63 | $0.16 | 87,325.0 | +0.66% |
| 2026-10-09 | $13.80 | $13.61 | $0.19 | 52,762.0 | +0.59% |
| 2026-10-08 | $13.63 | $13.51 | $0.1202 | 112,316.0 | +0.44% |
| 2026-10-07 | $13.68 | $13.37 | $0.305 | 120,629.0 | +0.82% |
| 2026-10-06 | $13.56 | $13.22 | $0.34 | 91,616.0 | +1.21% |
| 2026-10-05 | $13.53 | $13.19 | $0.34 | 143,819.0 | -0.53% |
| 2026-10-02 | $13.34 | $13.18 | $0.163 | 217,632.0 | +1.14% |
| 2026-10-01 | $13.38 | $13.08 | $0.30 | 131,878.0 | -0.98% |
| 2026-09-30 | $13.40 | $13.04 | $0.36 | 139,888.0 | +1.76% |
| 2026-09-29 | $13.14 | $13.00 | $0.138 | 115,591.0 | -0.23% |
| 2026-09-28 | $13.19 | $12.95 | $0.2399 | 448,131.0 | +0.69% |
| 2026-09-25 | $13.10 | $12.97 | $0.13 | 188,421.0 | +0.00% |
| 2026-09-24 | $13.19 | $12.91 | $0.28 | 95,118.0 | +0.00% |
| 2026-09-23 | $13.19 | $12.99 | $0.20 | 116,584.0 | -0.76% |
| 2026-09-22 | $13.19 | $12.85 | $0.34 | 154,863.0 | +0.00% |
| 2026-09-21 | $13.19 | $12.78 | $0.41 | 197,697.0 | +2.75% |
| 2026-09-18 | $12.93 | $12.57 | $0.36 | 527,419.0 | +0.00% |
| 2026-09-17 | $12.80 | $12.70 | $0.10 | 83,811.0 | +0.16% |
| 2026-09-16 | $12.89 | $12.67 | $0.221 | 300,784.0 | -0.16% |
| 2026-09-15 | $12.81 | $12.61 | $0.205 | 113,929.0 | +1.19% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $13.90 | $13.08 | $0.819 | 1,064,590.0 | +2.41% |
| 2026-09 | $13.40 | $12.30 | $1.10 | 3,950,836.0 | +4.40% |
| 2026-08 | $13.28 | $11.54 | $1.74 | 2,478,405.0 | +9.93% |
| 2026-07 | $11.80 | $11.20 | $0.604 | 1,352,109.0 | +0.87% |
| 2026-06 | $12.25 | $10.95 | $1.30 | 2,551,441.0 | -1.88% |
| 2026-05 | $12.35 | $10.81 | $1.54 | 3,605,154.0 | +7.44% |
| 2026-04 | $11.08 | $8.49 | $2.58 | 3,119,876.0 | +28.88% |
| 2026-03 | $9.35 | $8.29 | $1.06 | 1,010,927.0 | -7.55% |
| 2026-02 | $9.18 | $8.34 | $0.84 | 1,492,628.0 | +8.04% |
| 2026-01 | $9.19 | $8.45 | $0.735 | 1,253,800.0 | -1.97% |
Doubledown Interactive Co Ltd Adr 주식 (DDI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.43 | $8.10 | $1.33 | 1,714,069.0 | -6.87% |
| 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% |
5.48%
0.26%
자본화:
|
볼륨(24시간):