Doubledown Interactive Co Ltd (DDI)

DDI
🏛️ 미국 →
9.31
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
2023-12-29 7.48 7.67 7.22 7.35 0.0M
2023-12-28 7.50 7.72 7.21 7.35 0.0M
2023-12-27 7.63 7.95 7.33 7.44 0.0M
2023-12-26 7.80 8.26 7.73 7.73 0.0M
2023-12-22 7.71 8.09 7.71 7.88 0.0M
2023-12-21 8.02 8.02 7.81 7.81 0.0M
2023-12-20 7.97 8.12 7.88 7.88 0.0M
2023-12-19 8.06 8.39 7.75 7.94 0.0M
2023-12-18 7.97 8.20 7.75 8.10 0.0M
2023-12-15 8.05 8.05 7.95 7.95 0.0M
2023-12-14 8.11 8.11 8.00 8.10 0.0M
2023-12-13 8.20 8.20 8.10 8.10 0.0M
2023-12-12 8.31 8.32 8.05 8.13 0.0M
2023-12-11 8.49 8.50 8.23 8.30 0.0M
2023-12-08 8.98 9.09 8.20 8.20 0.0M
2023-12-07 8.41 8.97 8.41 8.87 0.0M
2023-12-06 8.40 8.70 8.40 8.63 0.0M
2023-12-05 8.42 8.51 8.26 8.49 0.0M
2023-12-04 8.24 8.45 8.12 8.43 0.1M
2023-12-01 8.25 8.45 8.00 8.38 0.0M
2023-11-30 8.15 8.37 8.00 8.00 0.0M
2023-11-29 8.52 9.00 8.22 8.22 0.0M
2023-11-28 8.65 8.82 8.25 8.25 0.0M
2023-11-27 8.70 8.87 8.54 8.61 0.0M
2023-11-24 8.72 8.72 8.26 8.60 0.1M
2023-11-22 8.64 8.88 8.25 8.31 0.0M
2023-11-21 8.73 8.99 8.32 8.32 0.0M
2023-11-20 8.96 9.00 8.61 8.73 0.0M
2023-11-17 9.01 9.01 8.46 9.00 0.0M
2023-11-16 9.21 9.21 9.00 9.00 0.0M
2023-11-15 9.10 9.21 8.85 8.85 0.0M
2023-11-14 8.90 9.78 8.90 9.08 0.0M
2023-11-13 9.74 9.79 8.93 8.94 0.0M
2023-11-10 8.87 9.70 8.68 9.43 0.0M
2023-11-09 8.70 8.80 8.65 8.68 0.0M
2023-11-08 8.88 9.05 8.62 8.80 0.0M
2023-11-07 8.48 9.10 8.47 9.10 0.0M
2023-11-06 8.27 8.49 8.16 8.47 0.0M
2023-11-03 8.15 8.22 7.62 8.19 0.0M
2023-11-02 8.30 8.30 8.30 8.30 0.0M
2023-11-01 8.06 8.17 8.06 8.17 0.0M
2023-10-31 8.12 8.12 8.12 8.12 0.0M
2023-10-30 8.15 8.16 8.00 8.00 0.0M
2023-10-27 8.13 8.13 7.96 7.96 0.0M
2023-10-26 8.15 8.16 8.14 8.16 0.0M
2023-10-25 8.36 8.36 8.12 8.12 0.0M
2023-10-24 8.65 8.72 8.47 8.48 0.0M
2023-10-23 8.26 8.37 8.26 8.37 0.0M
2023-10-20 8.35 8.35 7.93 7.96 0.0M
2023-10-19 8.00 8.01 7.93 7.96 0.0M
2023-10-18 7.90 8.40 7.90 8.40 0.0M
2023-10-17 7.99 7.99 7.99 7.99 0.0M
2023-10-16 7.30 7.51 7.30 7.50 0.0M
2023-10-13 7.95 7.95 6.95 7.48 0.1M
2023-10-12 7.98 7.98 7.62 7.62 0.0M
2023-10-11 8.17 8.44 7.88 7.91 0.0M
2023-10-10 8.04 8.45 7.99 8.45 0.0M
2023-10-09 8.13 8.59 8.06 8.06 0.0M
2023-10-06 8.12 8.40 8.12 8.32 0.0M
2023-10-05 8.31 8.31 8.21 8.21 0.0M
2023-10-04 8.43 8.43 8.32 8.32 0.0M
2023-10-03 8.45 8.45 8.40 8.41 0.0M
2023-10-02 8.42 8.45 8.42 8.45 0.0M
2023-09-29 8.56 8.68 8.42 8.48 0.0M
2023-09-28 8.85 8.86 8.66 8.67 0.0M
2023-09-27 8.71 8.80 8.47 8.47 0.0M
2023-09-26 8.74 8.74 8.70 8.70 0.0M
2023-09-25 8.85 8.85 8.72 8.77 0.0M
2023-09-22 9.05 9.05 8.84 8.85 0.0M
2023-09-21 9.05 9.09 9.02 9.02 0.0M
2023-09-20 9.10 9.15 9.07 9.07 0.0M
2023-09-19 9.25 9.25 9.11 9.11 0.0M
2023-09-18 9.25 9.25 9.20 9.24 0.0M
2023-09-15 9.49 9.49 9.25 9.25 0.0M
2023-09-14 9.40 9.40 9.30 9.38 0.0M
2023-09-13 9.46 9.53 9.31 9.53 0.0M
2023-09-12 9.43 9.52 9.39 9.45 0.0M
2023-09-11 9.30 9.53 9.30 9.39 0.0M
2023-09-08 9.56 9.56 9.40 9.40 0.0M
2023-09-07 9.73 9.73 9.40 9.43 0.0M
2023-09-06 9.99 10.35 9.70 9.70 0.0M
2023-09-05 10.47 10.47 9.87 9.92 0.0M
2023-09-01 10.00 10.45 9.80 9.99 0.0M
2023-08-31 9.90 10.03 9.80 9.91 0.0M
2023-08-30 10.00 10.10 9.70 9.84 0.0M
2023-08-29 9.50 10.11 9.46 9.90 0.0M
2023-08-28 8.39 9.53 8.29 9.26 0.1M
2023-08-25 8.38 8.69 8.26 8.39 0.0M
2023-08-24 8.38 8.42 8.24 8.31 0.0M
2023-08-23 7.85 8.22 7.85 8.01 0.0M
2023-08-22 8.25 8.25 8.02 8.02 0.0M
2023-08-21 7.95 8.31 7.90 8.31 0.0M
2023-08-18 8.00 8.00 7.91 7.91 0.0M
2023-08-17 8.22 8.25 7.80 7.80 0.0M
2023-08-16 8.53 8.69 8.37 8.42 0.0M
2023-08-15 8.66 8.72 8.50 8.61 0.0M
2023-08-14 8.77 8.77 8.55 8.55 0.0M
2023-08-11 8.34 8.87 8.34 8.64 0.1M
2023-08-10 8.12 8.12 7.23 7.97 0.0M
2023-08-09 8.86 8.87 7.24 8.01 0.0M
2023-08-08 8.75 8.76 8.70 8.75 0.0M
2023-08-07 8.70 8.86 8.70 8.85 0.0M
2023-08-04 8.70 8.87 8.70 8.87 0.0M
2023-08-03 8.79 8.79 8.79 8.79 0.0M
2023-08-02 8.70 8.79 8.70 8.79 0.0M
2023-08-01 8.72 8.74 8.72 8.72 0.0M
2023-07-31 8.70 8.85 8.70 8.72 0.0M
2023-07-28 8.76 9.06 8.76 9.06 0.0M
2023-07-27 9.00 9.00 8.70 8.70 0.0M
2023-07-26 8.84 8.84 8.74 8.81 0.0M
2023-07-25 8.74 9.01 8.59 9.01 0.0M
2023-07-24 8.86 9.12 8.70 8.70 0.0M
2023-07-21 9.02 9.02 9.00 9.00 0.0M
2023-07-20 9.15 9.15 9.15 9.15 0.0M
2023-07-19 9.21 9.21 9.16 9.18 0.0M
2023-07-18 9.36 9.36 8.73 9.23 0.0M
2023-07-17 9.29 9.49 9.23 9.44 0.0M
2023-07-14 9.10 9.13 9.10 9.11 0.0M
2023-07-13 9.43 9.43 9.18 9.33 0.0M
2023-07-12 9.33 9.33 9.11 9.16 0.0M
2023-07-11 9.25 9.35 9.08 9.25 0.0M
2023-07-10 9.19 9.52 9.16 9.16 0.0M
2023-07-07 9.29 9.58 9.20 9.40 0.0M
2023-07-06 9.19 9.47 9.16 9.16 0.0M
2023-07-05 9.54 9.70 9.35 9.40 0.0M
2023-07-03 9.34 9.56 9.31 9.34 0.0M
2023-06-30 9.20 9.68 9.20 9.57 0.1M
2023-06-29 9.49 9.49 9.25 9.35 0.0M
2023-06-28 9.47 9.50 9.45 9.50 0.0M
2023-06-27 9.12 9.40 9.12 9.31 0.0M
2023-06-26 9.15 9.16 9.00 9.16 0.0M
2023-06-23 9.11 9.15 9.10 9.10 0.0M
2023-06-22 9.00 9.06 8.95 9.06 0.0M
2023-06-21 9.06 9.20 8.95 9.00 0.0M
2023-06-20 9.30 9.33 9.03 9.05 0.0M
2023-06-16 9.48 9.74 9.30 9.35 0.0M
2023-06-15 9.70 9.74 9.48 9.52 0.0M
2023-06-14 9.55 9.74 9.55 9.55 0.0M
2023-06-13 9.70 9.75 9.50 9.71 0.0M
2023-06-12 9.27 10.05 9.21 9.48 0.0M
2023-06-09 9.39 9.39 9.01 9.02 0.0M
2023-06-08 9.01 9.34 9.01 9.17 0.0M
2023-06-07 8.93 9.03 8.93 9.00 0.0M
2023-06-06 8.91 9.36 8.90 8.90 0.0M
2023-06-05 9.30 9.55 8.91 8.99 0.0M
2023-06-02 9.30 9.59 8.56 9.00 0.0M
2023-06-01 9.25 9.25 9.25 9.25 0.0M
2023-05-31 8.80 9.00 8.80 8.84 0.0M
2023-05-30 9.02 9.20 8.74 8.76 0.0M
2023-05-26 9.79 9.80 8.94 9.00 0.0M
2023-05-25 8.69 8.95 8.62 8.75 0.0M
2023-05-24 8.97 9.48 8.87 9.01 0.0M
2023-05-23 9.00 9.37 8.82 9.00 0.0M
2023-05-22 9.15 9.15 9.00 9.00 0.0M
2023-05-19 8.62 9.02 8.62 8.89 0.0M
2023-05-18 8.73 8.75 8.50 8.50 0.0M
2023-05-17 8.33 9.23 8.33 8.75 0.0M
2023-05-16 8.62 9.33 8.47 8.47 0.0M
2023-05-15 8.89 9.50 8.58 8.58 0.0M
2023-05-12 8.34 8.89 8.22 8.89 0.0M
2023-05-11 8.10 8.45 8.08 8.22 0.0M
2023-05-10 8.01 8.45 7.90 8.00 0.0M
2023-05-09 8.20 8.93 8.01 8.10 0.0M
2023-05-08 8.25 9.06 7.98 8.29 0.0M
2023-05-05 8.15 8.49 8.00 8.49 0.0M
2023-05-04 8.13 8.14 8.13 8.14 0.0M
2023-05-03 8.05 8.30 8.00 8.00 0.0M
2023-05-02 8.23 8.24 7.90 8.10 0.0M
2023-05-01 7.91 8.50 7.91 8.25 0.0M
2023-04-28 8.00 8.00 7.74 7.94 0.0M
2023-04-27 7.86 7.86 7.86 7.86 0.0M
2023-04-26 7.71 7.86 7.71 7.86 0.0M
2023-04-25 8.09 8.15 7.71 8.00 0.0M
2023-04-24 8.00 8.01 7.70 7.70 0.0M
2023-04-21 8.08 8.15 7.71 7.97 0.0M
2023-04-20 8.08 8.18 7.93 8.15 0.0M
2023-04-19 7.80 8.11 7.75 8.10 0.0M
2023-04-18 7.84 7.84 7.84 7.84 0.0M
2023-04-17 7.98 7.98 7.98 7.98 0.0M
2023-04-14 8.11 8.11 7.84 7.84 0.0M
2023-04-13 8.00 8.09 8.00 8.09 0.0M
2023-04-12 7.90 7.92 7.69 7.80 0.0M
2023-04-11 7.94 7.94 7.69 7.69 0.0M
2023-04-10 7.86 7.86 7.86 7.86 0.0M
2023-04-06 7.79 8.00 7.79 7.86 0.0M
2023-04-05 8.00 8.00 8.00 8.00 0.0M
2023-04-04 8.00 8.11 8.00 8.00 0.0M
2023-04-03 8.02 8.02 8.02 8.02 0.0M
2023-03-31 8.00 8.00 7.90 7.98 0.0M
2023-03-30 7.60 7.86 7.60 7.75 0.0M
2023-03-29 7.99 8.00 7.85 7.85 0.0M
2023-03-28 8.26 8.36 7.60 8.10 0.0M
2023-03-27 8.00 8.36 7.88 8.36 0.0M
2023-03-24 8.00 8.19 7.83 7.91 0.0M
2023-03-23 8.00 8.00 7.88 7.88 0.0M
2023-03-22 8.19 9.00 8.08 8.08 0.0M
2023-03-21 8.05 8.37 7.41 8.00 0.0M
2023-03-20 9.00 9.00 8.05 8.05 0.0M
2023-03-17 8.47 8.67 8.18 8.25 0.0M
2023-03-16 8.33 8.33 8.33 8.33 0.0M
2023-03-15 8.68 8.68 8.02 8.25 0.0M
2023-03-14 8.06 8.30 8.06 8.30 0.0M
2023-03-13 8.50 8.68 7.41 8.23 0.0M
2023-03-10 9.10 9.10 8.52 8.52 0.0M
2023-03-09 9.35 9.35 9.35 9.35 0.0M
2023-03-08 9.60 9.92 9.35 9.35 0.0M
2023-03-07 9.58 9.76 9.35 9.36 0.0M
2023-03-06 9.54 9.54 9.54 9.54 0.0M
2023-03-03 9.54 9.54 9.54 9.54 0.0M
2023-03-02 9.54 9.54 9.54 9.54 0.0M
2023-03-01 9.54 9.54 9.54 9.54 0.0M
2023-02-28 9.54 9.54 9.54 9.54 0.0M
2023-02-27 9.70 10.30 9.35 9.50 0.0M
2023-02-24 9.60 9.60 9.49 9.50 0.0M
2023-02-23 9.50 9.50 9.29 9.50 0.0M
2023-02-22 9.55 10.27 9.25 9.50 0.0M
2023-02-21 9.71 9.91 9.62 9.62 0.0M
2023-02-17 9.71 10.27 9.55 9.76 0.0M
2023-02-16 9.66 9.98 9.66 9.81 0.0M
2023-02-15 9.52 10.15 9.52 9.90 0.0M
2023-02-14 9.72 9.81 9.42 9.81 0.0M
2023-02-13 9.62 9.89 9.40 9.61 0.0M
2023-02-10 9.86 9.91 9.55 9.63 0.0M
2023-02-09 9.57 9.80 9.42 9.78 0.0M
2023-02-08 10.40 10.40 9.05 9.50 0.0M
2023-02-07 9.07 9.72 9.07 9.50 0.0M
2023-02-06 9.26 9.45 9.03 9.19 0.0M
2023-02-03 10.01 10.02 9.00 9.30 0.0M
2023-02-02 9.74 9.74 9.53 9.69 0.0M
2023-02-01 9.90 10.12 9.50 9.80 0.0M
2023-01-31 10.18 10.47 9.79 9.79 0.0M
2023-01-30 10.05 10.48 10.02 10.41 0.0M
2023-01-27 10.45 10.63 10.16 10.16 0.0M
2023-01-26 10.44 10.44 10.09 10.22 0.0M
2023-01-25 10.64 10.73 10.22 10.44 0.0M
2023-01-24 10.01 10.51 10.01 10.51 0.0M
2023-01-23 10.59 10.59 10.20 10.31 0.0M
2023-01-20 10.25 10.50 9.14 10.26 0.0M
2023-01-19 10.35 10.35 9.89 10.25 0.0M
2023-01-18 10.53 10.53 9.70 10.20 0.0M
2023-01-17 10.70 10.95 10.30 10.32 0.0M
2023-01-13 9.02 10.65 9.00 9.92 0.0M
2023-01-12 9.12 9.62 9.12 9.62 0.0M
2023-01-11 8.70 9.55 8.64 9.48 0.0M
2023-01-10 8.61 8.83 8.61 8.83 0.0M
2023-01-09 8.50 8.50 8.30 8.50 0.0M
2023-01-06 8.12 8.61 8.10 8.41 0.0M
2023-01-05 8.70 8.94 8.26 8.30 0.0M
2023-01-04 8.29 8.71 8.13 8.57 0.0M
2023-01-03 8.51 8.74 8.18 8.18 0.0M