Stockscreener 앱 받기
1.45
2.11%
0.0299
시간 외 거래:
1.43
-0.02
-1.38%
Davis Commodities Limited 주식 (DTCK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $1.49 | $1.38 | $0.1141 | 109,413.0 | +2.11% |
| 2026-03-18 | $1.56 | $1.19 | $0.37 | 43,767.0 | -7.18% |
| 2026-03-17 | $1.60 | $1.45 | $0.15 | 167,616.0 | +0.66% |
| 2026-03-16 | $1.72 | $1.45 | $0.27 | 171,836.0 | -8.43% |
| 2026-03-13 | $1.99 | $1.60 | $0.39 | 336,364.0 | -14.87% |
| 2026-03-12 | $2.31 | $1.68 | $0.626 | 2,221,918.0 | +12.07% |
| 2026-03-11 | $1.89 | $1.60 | $0.29 | 169,348.0 | -13.00% |
| 2026-03-10 | $2.21 | $1.56 | $0.65 | 648,438.0 | -19.68% |
| 2026-03-09 | $3.39 | $1.42 | $1.97 | 35,565,216.0 | +74.13% |
| 2026-03-06 | $1.55 | $1.32 | $0.234 | 118,790.6 | -13.75% |
| 2026-03-05 | $1.80 | $1.50 | $0.30 | 901,280.1 | -12.18% |
| 2026-03-04 | $2.00 | $1.57 | $0.43 | 683,006.1 | +16.40% |
| 2026-03-03 | $1.69 | $1.53 | $0.158 | 100,879.7 | +0.50% |
| 2026-03-02 | $1.94 | $1.50 | $0.44 | 84,430.5 | -18.48% |
| 2026-02-27 | $2.06 | $1.88 | $0.18 | 67,782.9 | +0.81% |
| 2026-02-26 | $2.03 | $1.86 | $0.172 | 91,133.3 | +0.72% |
| 2026-02-25 | $2.25 | $1.92 | $0.328 | 145,887.6 | -8.79% |
| 2026-02-24 | $2.20 | $1.83 | $0.37 | 209,202.9 | +12.05% |
| 2026-02-23 | $2.08 | $1.80 | $0.276 | 400,612.1 | -4.31% |
| 2026-02-20 | $2.48 | $1.83 | $0.654 | 229,598.3 | -22.11% |
| 2026-02-19 | $2.94 | $1.97 | $0.97 | 3,555,544.1 | -31.18% |
| 2026-02-18 | $3.86 | $3.60 | $0.26 | 4,216.9 | +3.45% |
Davis Commodities Limited 주식 (DTCK) 연도별 가격 이력
이 심층 분석에서는 Davis Commodities Limited 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DTCK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Davis Commodities Limited 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Davis Commodities Limited 주식 (DTCK) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $3.39 | $1.19 | $2.20 | 41,431,715.8 | -26.77% |
| 2026-02 | $102.7 | $1.80 | $100.9 | 4,720,016.4 | -97.89% |
| 2026-01 | $146.4 | $92.73 | $53.67 | 22,139.9 | -22.73% |
Davis Commodities Limited 주식 (DTCK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $218.0 | $92.86 | $125.1 | 428,258.7 | -29.12% |
| 2025-11 | $2,756.0 | $176.0 | $2,580.0 | 175,760.8 | -73.21% |
| 2025-10 | $900.0 | $286.2 | $613.8 | 68,975.1 | +137.58% |
| 2025-09 | $412.0 | $288.0 | $124.0 | 5,801.8 | +6.57% |
| 2025-08 | $368.0 | $276.0 | $92.00 | 6,130.6 | -15.10% |
| 2025-07 | $435.9 | $291.8 | $144.1 | 18,837.6 | +11.52% |
| 2025-06 | $600.0 | $188.0 | $412.0 | 181,081.2 | +39.30% |
| 2025-05 | $320.0 | $192.0 | $128.0 | 2,012.3 | -5.88% |
| 2025-04 | $351.0 | $158.4 | $192.6 | 2,582.1 | -32.77% |
| 2025-03 | $440.0 | $354.0 | $86.00 | 1,566.9 | -11.50% |
| 2025-02 | $404.0 | $352.0 | $52.00 | 940.8 | -0.08% |
| 2025-01 | $468.0 | $400.0 | $68.00 | 3,263.9 | -3.94% |
Davis Commodities Limited 주식 (DTCK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $544.0 | $344.0 | $200.0 | 30,704.4 | +18.92% |
| 2024-11 | $480.0 | $340.1 | $139.9 | 1,839.5 | -15.91% |
| 2024-10 | $480.0 | $400.0 | $80.00 | 1,794.5 | +4.76% |
| 2024-09 | $512.6 | $400.0 | $112.6 | 1,674.9 | -12.50% |
| 2024-08 | $568.0 | $404.0 | $164.0 | 5,791.1 | +1.69% |
| 2024-07 | $553.6 | $339.8 | $213.8 | 9,437.4 | +1.72% |
| 2024-06 | $496.0 | $412.0 | $84.00 | 1,927.5 | +0.09% |
| 2024-05 | $692.0 | $392.0 | $300.0 | 24,646.7 | +14.75% |
| 2024-04 | $600.0 | $380.0 | $220.0 | 7,533.9 | -2.88% |
| 2024-03 | $592.0 | $380.0 | $212.0 | 3,212.0 | +9.47% |
| 2024-02 | $700.0 | $320.0 | $380.0 | 13,401.4 | -5.00% |
| 2024-01 | $436.0 | $302.4 | $133.6 | 4,742.0 | -3.85% |
1.45%
0.78%
자본화:
|
볼륨(24시간):