Stockscreener 앱 받기
9.80
0.51%
0.05
Doubledown Interactive Co Ltd Adr 주식 (DDI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-23 | $9.90 | $9.72 | $0.18 | 6,067.0 | +0.46% |
| 2025-07-22 | $9.98 | $9.70 | $0.283 | 20,560.0 | -1.42% |
| 2025-07-21 | $10.07 | $9.76 | $0.315 | 16,668.0 | +1.02% |
| 2025-07-18 | $9.94 | $9.65 | $0.29 | 109,520.0 | -1.51% |
| 2025-07-17 | $10.30 | $9.85 | $0.45 | 70,340.0 | -2.55% |
| 2025-07-16 | $10.23 | $10.06 | $0.17 | 40,392.0 | +0.89% |
| 2025-07-15 | $10.17 | $10.02 | $0.15 | 18,416.0 | -0.59% |
| 2025-07-14 | $10.20 | $10.01 | $0.1886 | 66,494.0 | +0.69% |
| 2025-07-11 | $10.10 | $9.89 | $0.21 | 35,288.0 | +0.20% |
| 2025-07-10 | $10.14 | $9.81 | $0.3318 | 60,635.0 | +1.31% |
| 2025-07-09 | $10.09 | $9.82 | $0.27 | 101,956.0 | +1.74% |
| 2025-07-08 | $9.84 | $9.65 | $0.1844 | 77,932.0 | +0.72% |
| 2025-07-07 | $9.79 | $9.64 | $0.1492 | 42,259.0 | -0.21% |
| 2025-07-03 | $9.75 | $9.58 | $0.1699 | 23,421.0 | +1.35% |
| 2025-07-02 | $9.66 | $9.41 | $0.245 | 71,697.0 | +0.73% |
| 2025-07-01 | $9.58 | $9.41 | $0.17 | 41,154.0 | -0.42% |
| 2025-06-30 | $9.84 | $9.41 | $0.43 | 43,459.0 | +0.00% |
| 2025-06-27 | $9.70 | $9.46 | $0.2434 | 130,072.0 | +0.63% |
| 2025-06-26 | $9.53 | $9.37 | $0.16 | 23,088.0 | +0.42% |
| 2025-06-25 | $9.75 | $9.41 | $0.338 | 70,157.0 | -0.84% |
| 2025-06-24 | $9.55 | $9.20 | $0.35 | 144,604.0 | +5.52% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $10.30 | $9.41 | $0.89 | 802,799.0 | +2.35% |
| 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% |
1.98%
0.83%
자본화:
|
볼륨(24시간):