Stockscreener 앱 받기
2.61
4.04%
-0.11
Dingdong Cayman Ltd Adr 주식 (DDL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $2.71 | $2.58 | $0.125 | 1,344,332.0 | -4.04% |
| 2026-01-15 | $2.79 | $2.71 | $0.0704 | 692,131.0 | -0.73% |
| 2026-01-14 | $2.90 | $2.70 | $0.1988 | 1,555,662.0 | -6.16% |
| 2026-01-13 | $2.96 | $2.86 | $0.1043 | 1,230,391.0 | -3.63% |
| 2026-01-12 | $3.11 | $2.88 | $0.23 | 2,171,053.0 | +2.02% |
| 2026-01-09 | $3.00 | $2.90 | $0.095 | 1,117,660.0 | +3.85% |
| 2026-01-08 | $3.05 | $2.85 | $0.20 | 1,443,411.0 | -5.92% |
| 2026-01-07 | $3.08 | $2.75 | $0.3299 | 2,241,079.0 | +8.19% |
| 2026-01-06 | $3.07 | $2.80 | $0.27 | 2,704,279.0 | -2.09% |
| 2026-01-05 | $2.90 | $2.58 | $0.32 | 2,452,648.0 | +7.89% |
| 2026-01-02 | $2.73 | $2.47 | $0.255 | 1,781,333.0 | +6.83% |
| 2025-12-31 | $2.57 | $2.42 | $0.145 | 4,236,121.0 | +0.00% |
| 2025-12-30 | $2.68 | $2.40 | $0.276 | 3,815,105.0 | -7.09% |
| 2025-12-29 | $2.88 | $2.58 | $0.30 | 2,421,584.0 | -6.94% |
| 2025-12-26 | $3.41 | $2.85 | $0.5591 | 6,341,754.0 | +5.88% |
| 2025-12-24 | $2.78 | $2.65 | $0.13 | 553,110.0 | +0.00% |
| 2025-12-23 | $2.72 | $2.53 | $0.19 | 859,959.0 | +5.43% |
| 2025-12-22 | $2.72 | $2.51 | $0.206 | 1,338,736.0 | +1.57% |
| 2025-12-19 | $2.75 | $2.52 | $0.2387 | 1,688,027.0 | -2.68% |
Dingdong Cayman Ltd Adr 주식 (DDL) 연도별 가격 이력
이 심층 분석에서는 Dingdong Cayman Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DDL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dingdong Cayman Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dingdong Cayman Ltd Adr 주식 (DDL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $3.11 | $2.47 | $0.64 | 20,078,311.0 | +4.82% |
Dingdong Cayman Ltd Adr 주식 (DDL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.41 | $1.70 | $1.71 | 39,222,775.0 | +44.77% |
| 2025-11 | $1.84 | $1.65 | $0.19 | 10,087,483.0 | -6.52% |
| 2025-10 | $2.11 | $1.79 | $0.315 | 18,106,363.0 | -11.11% |
| 2025-09 | $2.28 | $2.02 | $0.265 | 15,415,030.0 | +0.49% |
| 2025-08 | $2.48 | $2.02 | $0.465 | 10,214,183.0 | -1.90% |
| 2025-07 | $2.43 | $2.01 | $0.42 | 7,263,638.0 | +3.96% |
| 2025-06 | $2.29 | $1.99 | $0.30 | 9,090,988.0 | -1.94% |
| 2025-05 | $2.69 | $1.95 | $0.735 | 19,208,111.0 | -17.27% |
| 2025-04 | $2.80 | $2.00 | $0.80 | 21,983,519.0 | -7.78% |
| 2025-03 | $3.68 | $2.63 | $1.05 | 17,297,755.0 | -22.64% |
| 2025-02 | $3.85 | $3.19 | $0.66 | 10,397,626.0 | +2.65% |
| 2025-01 | $3.60 | $3.04 | $0.56 | 10,656,687.0 | +3.66% |
Dingdong Cayman Ltd Adr 주식 (DDL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.79 | $3.42 | $1.37 | 19,635,514.0 | -16.12% |
| 2024-11 | $4.60 | $3.44 | $1.16 | 30,500,630.0 | +7.00% |
| 2024-10 | $4.19 | $2.75 | $1.44 | 29,328,203.0 | +12.68% |
| 2024-09 | $3.73 | $2.13 | $1.60 | 25,143,449.0 | +64.35% |
| 2024-08 | $2.25 | $1.62 | $0.63 | 13,769,815.0 | +21.35% |
| 2024-07 | $2.14 | $1.73 | $0.41 | 5,427,368.0 | -10.55% |
| 2024-06 | $2.36 | $1.71 | $0.65 | 6,799,635.0 | -4.33% |
| 2024-05 | $2.34 | $1.35 | $0.99 | 18,203,639.0 | +51.82% |
| 2024-04 | $1.40 | $1.08 | $0.32 | 4,642,857.0 | +12.30% |
| 2024-03 | $1.57 | $1.11 | $0.455 | 6,029,694.0 | +6.09% |
| 2024-02 | $1.47 | $1.09 | $0.38 | 7,504,812.0 | -18.44% |
| 2024-01 | $1.60 | $1.06 | $0.535 | 7,503,357.0 | -6.00% |
0.90%
0.48%
자본화:
|
볼륨(24시간):