Dingdong ADR (DDL)

DDL
🏛️ 미국 →
2.08
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 2.10 2.09 2.02 2.08 0.7M
2025-09-26 2.08 2.10 2.02 2.03 0.8M
2025-09-25 2.08 2.13 2.04 2.10 0.8M
2025-09-24 2.07 2.12 2.06 2.09 0.6M
2025-09-23 2.07 2.10 2.02 2.03 0.7M
2025-09-22 2.13 2.15 2.06 2.06 0.7M
2025-09-19 2.16 2.20 2.09 2.11 1.0M
2025-09-18 2.20 2.21 2.10 2.16 1.0M
2025-09-17 2.27 2.27 2.17 2.19 0.7M
2025-09-16 2.24 2.24 2.16 2.20 0.5M
2025-09-15 2.20 2.28 2.19 2.22 0.5M
2025-09-12 2.27 2.28 2.18 2.20 0.4M
2025-09-11 2.17 2.28 2.16 2.27 0.6M
2025-09-10 2.22 2.22 2.13 2.13 0.4M
2025-09-09 2.24 2.26 2.20 2.21 0.7M
2025-09-08 2.17 2.25 2.11 2.24 1.0M
2025-09-05 2.08 2.17 2.06 2.17 1.2M
2025-09-04 2.07 2.08 2.02 2.04 0.9M
2025-09-03 2.13 2.14 2.07 2.07 0.5M
2025-09-02 2.10 2.19 2.07 2.12 1.1M
2025-08-29 2.11 2.12 2.05 2.06 0.7M
2025-08-28 2.15 2.17 2.10 2.12 0.4M
2025-08-27 2.18 2.20 2.12 2.14 0.5M
2025-08-26 2.26 2.27 2.19 2.19 0.3M
2025-08-25 2.27 2.32 2.26 2.26 0.5M
2025-08-22 2.22 2.39 2.21 2.30 0.7M
2025-08-21 2.30 2.31 2.08 2.21 1.1M
2025-08-20 2.37 2.42 2.32 2.32 0.5M
2025-08-19 2.38 2.49 2.35 2.36 0.6M
2025-08-18 2.21 2.48 2.21 2.38 1.1M
2025-08-15 2.28 2.30 2.20 2.21 0.4M
2025-08-14 2.19 2.40 2.19 2.28 0.9M
2025-08-13 2.15 2.24 2.10 2.22 0.6M
2025-08-12 2.11 2.16 2.07 2.07 0.2M
2025-08-11 2.14 2.15 2.10 2.10 0.1M
2025-08-08 2.08 2.15 2.07 2.14 0.3M
2025-08-07 2.07 2.12 2.02 2.02 0.3M
2025-08-06 2.12 2.17 2.06 2.06 0.4M
2025-08-05 2.13 2.18 2.12 2.12 0.1M
2025-08-04 2.12 2.12 2.08 2.10 0.2M
2025-08-01 2.08 2.10 2.05 2.07 0.3M
2025-07-31 2.10 2.16 2.10 2.10 0.2M
2025-07-30 2.17 2.19 2.08 2.08 0.3M
2025-07-29 2.18 2.20 2.15 2.17 0.2M
2025-07-28 2.24 2.27 2.15 2.15 0.4M
2025-07-25 2.28 2.32 2.23 2.23 0.2M
2025-07-24 2.37 2.38 2.28 2.28 0.3M
2025-07-23 2.34 2.40 2.34 2.37 0.3M
2025-07-22 2.24 2.34 2.23 2.31 0.4M
2025-07-21 2.34 2.36 2.22 2.23 0.4M
2025-07-18 2.36 2.43 2.31 2.32 0.5M
2025-07-17 2.23 2.33 2.23 2.29 0.4M
2025-07-16 2.23 2.28 2.18 2.23 0.3M
2025-07-15 2.24 2.31 2.23 2.23 0.3M
2025-07-14 2.19 2.27 2.19 2.21 0.4M
2025-07-11 2.14 2.25 2.14 2.16 0.3M
2025-07-10 2.14 2.18 2.12 2.14 0.1M
2025-07-09 2.16 2.20 2.09 2.11 0.4M
2025-07-08 2.13 2.21 2.13 2.17 1.0M
2025-07-07 2.09 2.17 2.09 2.12 0.5M
2025-07-03 2.03 2.10 2.03 2.08 0.1M
2025-07-02 2.04 2.07 2.01 2.06 0.3M
2025-07-01 2.03 2.06 2.02 2.04 0.1M
2025-06-30 2.06 2.07 2.02 2.02 0.2M
2025-06-27 2.08 2.08 2.03 2.08 0.3M
2025-06-26 2.07 2.09 2.05 2.05 0.2M
2025-06-25 2.19 2.19 2.06 2.07 0.4M
2025-06-24 2.15 2.19 2.13 2.16 0.3M
2025-06-23 2.03 2.16 2.00 2.13 0.5M
2025-06-20 2.03 2.04 1.99 2.00 1.6M
2025-06-18 2.02 2.06 2.00 2.01 0.3M
2025-06-17 2.07 2.07 2.02 2.02 0.4M
2025-06-16 2.11 2.13 2.06 2.07 0.4M
2025-06-13 2.17 2.21 2.08 2.10 0.4M
2025-06-12 2.15 2.29 2.15 2.20 0.8M
2025-06-11 2.05 2.18 2.04 2.18 0.6M
2025-06-10 2.08 2.10 2.01 2.04 0.8M
2025-06-09 2.03 2.10 2.03 2.09 0.3M
2025-06-06 2.03 2.06 2.02 2.04 0.3M
2025-06-05 2.09 2.10 2.02 2.03 0.4M
2025-06-04 2.07 2.13 2.06 2.09 0.3M
2025-06-03 2.10 2.10 2.04 2.06 0.3M
2025-06-02 2.06 2.13 2.02 2.09 0.4M
2025-05-30 2.11 2.13 2.04 2.06 0.6M
2025-05-29 1.99 2.18 1.98 2.13 1.4M
2025-05-28 1.98 2.04 1.95 1.95 0.7M
2025-05-27 2.01 2.02 1.98 1.99 0.9M
2025-05-23 2.02 2.08 1.98 2.06 0.8M
2025-05-22 2.09 2.12 2.01 2.04 1.0M
2025-05-21 2.24 2.24 2.10 2.11 0.8M
2025-05-20 2.30 2.34 2.19 2.22 0.8M
2025-05-19 2.29 2.31 2.25 2.30 0.5M
2025-05-16 2.27 2.40 2.21 2.32 1.5M
2025-05-15 2.43 2.45 2.38 2.38 0.7M
2025-05-14 2.40 2.54 2.38 2.47 1.0M
2025-05-13 2.36 2.39 2.26 2.37 1.3M
2025-05-12 2.50 2.50 2.35 2.42 1.2M
2025-05-09 2.54 2.55 2.40 2.42 0.3M
2025-05-08 2.51 2.58 2.50 2.54 0.6M
2025-05-07 2.53 2.56 2.45 2.49 0.8M
2025-05-06 2.68 2.68 2.47 2.52 1.0M
2025-05-05 2.68 2.69 2.62 2.65 2.0M
2025-05-02 2.56 2.68 2.56 2.68 0.7M
2025-05-01 2.50 2.55 2.46 2.49 0.6M
2025-04-30 2.47 2.53 2.40 2.49 0.7M
2025-04-29 2.48 2.55 2.43 2.46 1.1M
2025-04-28 2.52 2.60 2.47 2.50 0.5M
2025-04-25 2.56 2.64 2.52 2.54 0.7M
2025-04-24 2.62 2.66 2.48 2.58 0.8M
2025-04-23 2.61 2.69 2.54 2.61 1.1M
2025-04-22 2.37 2.55 2.36 2.50 1.3M
2025-04-21 2.23 2.32 2.15 2.31 1.0M
2025-04-17 2.26 2.32 2.19 2.20 1.6M
2025-04-16 2.24 2.24 2.10 2.22 0.9M
2025-04-15 2.21 2.31 2.18 2.26 0.9M
2025-04-14 2.21 2.43 2.14 2.21 1.9M
2025-04-11 2.22 2.24 2.08 2.17 1.7M
2025-04-10 2.13 2.25 2.06 2.13 1.5M
2025-04-09 2.14 2.22 2.01 2.10 1.7M
2025-04-08 2.24 2.30 2.08 2.13 1.0M
2025-04-07 2.19 2.35 2.00 2.15 0.8M
2025-04-04 2.47 2.50 2.30 2.34 1.2M
2025-04-03 2.65 2.67 2.53 2.57 0.7M
2025-04-02 2.64 2.80 2.62 2.78 0.5M
2025-04-01 2.70 2.80 2.63 2.68 0.8M
2025-03-31 2.75 2.77 2.63 2.70 0.8M
2025-03-28 2.82 2.83 2.76 2.81 0.5M
2025-03-27 2.84 2.91 2.83 2.84 0.4M
2025-03-26 2.88 2.91 2.79 2.84 0.5M
2025-03-25 2.91 2.94 2.81 2.86 0.5M
2025-03-24 2.94 2.95 2.81 2.91 0.4M
2025-03-21 2.80 2.91 2.73 2.90 0.9M
2025-03-20 3.05 3.05 2.82 2.83 0.9M
2025-03-19 3.11 3.12 3.01 3.06 0.5M
2025-03-18 3.16 3.20 3.05 3.07 0.8M
2025-03-17 3.08 3.23 3.02 3.14 0.7M
2025-03-14 3.08 3.15 3.02 3.09 0.7M
2025-03-13 3.03 3.06 2.90 2.95 0.7M
2025-03-12 3.16 3.18 3.04 3.04 0.4M
2025-03-11 3.19 3.19 3.04 3.12 0.9M
2025-03-10 3.28 3.29 3.04 3.06 1.1M
2025-03-07 3.40 3.55 3.27 3.35 1.1M
2025-03-06 3.30 3.68 3.24 3.56 2.3M
2025-03-05 3.09 3.21 3.07 3.14 1.1M
2025-03-04 3.09 3.18 2.80 2.99 1.3M
2025-03-03 3.45 3.54 3.03 3.08 1.9M
2025-02-28 3.45 3.56 3.44 3.49 0.3M
2025-02-27 3.57 3.68 3.44 3.52 0.3M
2025-02-26 3.60 3.65 3.52 3.61 0.8M
2025-02-25 3.50 3.63 3.41 3.47 0.6M
2025-02-24 3.67 3.68 3.46 3.51 0.4M
2025-02-21 3.60 3.85 3.60 3.71 1.2M
2025-02-20 3.52 3.69 3.47 3.52 0.8M
2025-02-19 3.35 3.55 3.30 3.50 1.0M
2025-02-18 3.49 3.58 3.38 3.53 0.4M
2025-02-14 3.56 3.60 3.44 3.47 0.9M
2025-02-13 3.32 3.40 3.28 3.38 0.4M
2025-02-12 3.29 3.40 3.26 3.36 0.5M
2025-02-11 3.38 3.38 3.26 3.32 0.3M
2025-02-10 3.46 3.47 3.34 3.43 0.5M
2025-02-07 3.28 3.37 3.25 3.35 0.4M
2025-02-06 3.35 3.39 3.21 3.30 0.5M
2025-02-05 3.29 3.33 3.26 3.30 0.2M
2025-02-04 3.34 3.41 3.26 3.30 0.4M
2025-02-03 3.34 3.35 3.19 3.30 0.4M
2025-01-31 3.49 3.52 3.34 3.40 0.3M
2025-01-30 3.36 3.50 3.31 3.49 0.3M
2025-01-29 3.40 3.43 3.31 3.34 0.5M
2025-01-28 3.38 3.42 3.29 3.41 0.3M
2025-01-27 3.40 3.41 3.27 3.37 0.5M
2025-01-24 3.43 3.48 3.40 3.42 0.3M
2025-01-23 3.22 3.40 3.21 3.37 0.4M
2025-01-22 3.39 3.41 3.22 3.26 0.8M
2025-01-21 3.38 3.50 3.26 3.43 0.5M
2025-01-17 3.36 3.48 3.34 3.37 0.5M
2025-01-16 3.36 3.38 3.24 3.35 0.3M
2025-01-15 3.26 3.42 3.23 3.35 0.4M
2025-01-14 3.36 3.42 3.25 3.28 0.3M
2025-01-13 3.17 3.24 3.04 3.24 0.4M
2025-01-10 3.22 3.29 3.16 3.20 0.4M
2025-01-08 3.24 3.30 3.16 3.26 0.5M
2025-01-07 3.28 3.43 3.25 3.26 0.6M
2025-01-06 3.56 3.57 3.26 3.29 1.1M
2025-01-03 3.23 3.60 3.20 3.57 1.2M
2025-01-02 3.28 3.29 3.12 3.24 1.1M