시장 데이터를 불러오는 중
전체 종목
DDC Enterprise Limited Class A Ordinary Shares 과거 주가
DDC Enterprise Limited Class A Ordinary Shares · DDC · NYSE American
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DDC Enterprise Limited Class A Ordinary Shares · DDC · NYSE American
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩295 | ₩335 | ₩244 | ₩273 | -7.27% | 3634.7만 |
| 2026.09.28–2026.10.02 | ₩255 | ₩347 | ₩241 | ₩295 | +15.79% | 6240.6만 |
| 2026.09.21–2026.09.25 | ₩348 | ₩501 | ₩256 | ₩265 | -23.85% | 1.1억 |
| 2026.09.14–2026.09.18 | ₩335 | ₩362 | ₩272 | ₩322 | -4.00% | 1467.6만 |
| 2026.09.08–2026.09.11 | ₩429 | ₩434 | ₩324 | ₩338 | -21.25% | 606.3만 |
| 2026.08.31–2026.09.04 | ₩556 | ₩556 | ₩389 | ₩427 | -23.13% | 1877.8만 |
| 2026.08.24–2026.08.28 | ₩827 | ₩1,018 | ₩496 | ₩556 | -32.74% | 1511만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩863 |
| ₩898 |
| ₩663 |
| ₩807 |
| -6.52% |
| 240.1만 |
| 2026.08.10–2026.08.14 | ₩590 | ₩1,002 | ₩537 | ₩890 | +50.91% | 311.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩580 | ₩643 | ₩524 | ₩582 | +0.23% | 211.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩642 | ₩670 | ₩559 | ₩567 | -11.69% | 60.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩694 | ₩710 | ₩603 | ₩618 | -11.00% | 98.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩949 | ₩1,005 | ₩683 | ₩683 | -27.97% | 93.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩1,201 | ₩1,273 | ₩884 | ₩949 | -20.98% | 62.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,233 | ₩1,380 | ₩1,110 | ₩1,248 | +1.20% | 37.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩1,394 | ₩1,474 | ₩1,206 | ₩1,233 | -11.54% | 37.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,407 | ₩1,588 | ₩1,353 | ₩1,407 | 0.00% | 24.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩1,541 | ₩1,581 | ₩1,307 | ₩1,407 | -8.70% | 44.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩1,903 | ₩2,037 | ₩1,461 | ₩1,467 | -22.89% | 29.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩1,608 | ₩2,010 | ₩1,514 | ₩1,943 | +20.83% | 41.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩1,608 | ₩1,868 | ₩1,447 | ₩1,554 | -3.33% | 37.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩1,956 | ₩1,956 | ₩1,621 | ₩1,662 | -15.07% | 46.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,117 | ₩2,211 | ₩1,809 | ₩1,997 | -5.70% | 57.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,479 | ₩2,600 | ₩1,963 | ₩2,104 | -15.14% | 70만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,707 | ₩2,848 | ₩2,345 | ₩2,492 | -7.92% | 75.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩2,492 | ₩2,881 | ₩2,492 | ₩2,707 | +8.60% | 37.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,626 | ₩2,747 | ₩2,479 | ₩2,546 | -3.06% | 16.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩2,573 | ₩2,680 | ₩2,238 | ₩2,680 | +4.17% | 20.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,801 | ₩2,881 | ₩2,439 | ₩2,600 | -7.18% | 20.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩2,921 | ₩3,430 | ₩2,747 | ₩2,747 | -5.96% | 26.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,176 | ₩3,752 | ₩2,961 | ₩2,961 | -6.75% | 37.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,162 | ₩4,074 | ₩2,787 | ₩3,310 | +4.66% | 54.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,337 | ₩4,288 | ₩3,095 | ₩3,243 | -2.81% | 24.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,739 | ₩3,940 | ₩3,296 | ₩3,457 | -7.53% | 19.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,323 | ₩4,087 | ₩3,095 | ₩3,819 | +14.92% | 29.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,578 | ₩3,598 | ₩2,667 | ₩3,363 | -5.99% | 47.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,690 | ₩4,690 | ₩3,404 | ₩3,685 | -21.43% | 39.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,663 | ₩5,092 | ₩4,409 | ₩4,891 | +4.89% | 34.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩4,288 | ₩5,347 | ₩4,087 | ₩4,703 | +9.69% | 58.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩2,975 | ₩4,663 | ₩2,881 | ₩4,020 | +35.14% | 60.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩2,948 | ₩3,149 | ₩2,693 | ₩2,827 | -4.09% | 29.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩3,350 | ₩3,390 | ₩2,613 | ₩2,881 | -14.00% | 14.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,417 | ₩3,551 | ₩2,600 | ₩2,988 | -12.55% | 26.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,275 | ₩4,355 | ₩3,283 | ₩3,296 | -22.88% | 18.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,020 | ₩4,677 | ₩3,765 | ₩4,409 | +9.67% | 26.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,744 | ₩5,191 | ₩3,685 | ₩4,368 | -7.91% | 64.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,338 | ₩6,727 | ₩4,328 | ₩4,328 | -31.71% | 55.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩8,389 | ₩8,603 | ₩6,057 | ₩6,633 | -20.93% | 37만 |
|---|
| 2025.11.03–2025.11.07 | ₩10,198 | ₩10,720 | ₩7,002 | ₩9,112 | -10.64% | 41.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩10,050 | ₩10,519 | ₩10,050 | ₩10,251 | +2.00% | 25.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩10,720 | ₩11,337 | ₩9,367 | ₩9,648 | -10.00% | 18.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩11,578 | ₩12,945 | ₩10,291 | ₩10,720 | -7.41% | 56.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩12,355 | ₩12,368 | ₩11,310 | ₩12,074 | -2.28% | 7.6만 |
|---|