Stockscreener 앱 받기
0.799
0.13%
-0.001
시장 영업 전:
.77
-0.029
-3.63%
Davis Commodities Limited 주식 (DTCK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $0.8025 | $0.75 | $0.0525 | 66,480.0 | -0.13% |
| 2025-08-07 | $0.8448 | $0.78 | $0.0648 | 182,592.0 | -6.98% |
| 2025-08-06 | $0.9179 | $0.82 | $0.0979 | 236,021.0 | -1.02% |
| 2025-08-05 | $0.873 | $0.825 | $0.048 | 63,199.0 | +2.16% |
| 2025-08-04 | $0.9093 | $0.83 | $0.0793 | 104,177.0 | -1.56% |
| 2025-08-01 | $0.908 | $0.84 | $0.068 | 89,037.0 | -0.69% |
| 2025-07-31 | $0.93 | $0.87 | $0.06 | 92,865.0 | -3.43% |
| 2025-07-30 | $0.95 | $0.8714 | $0.0786 | 121,784.0 | +0.10% |
| 2025-07-29 | $0.91 | $0.8219 | $0.0881 | 214,515.0 | +0.66% |
| 2025-07-28 | $0.966 | $0.7521 | $0.2139 | 532,684.0 | +11.07% |
| 2025-07-25 | $1.07 | $0.80 | $0.27 | 2,608,308.0 | -14.39% |
| 2025-07-24 | $0.99 | $0.925 | $0.065 | 59,768.0 | +0.03% |
| 2025-07-23 | $0.975 | $0.94 | $0.035 | 49,922.0 | -2.08% |
| 2025-07-22 | $1.00 | $0.9255 | $0.0745 | 191,493.0 | -4.00% |
| 2025-07-21 | $1.06 | $0.925 | $0.1395 | 569,023.0 | +5.26% |
| 2025-07-18 | $1.04 | $0.94 | $0.0952 | 192,602.0 | -8.65% |
| 2025-07-17 | $1.05 | $0.99 | $0.06 | 212,090.0 | +2.97% |
| 2025-07-16 | $1.09 | $0.99 | $0.0997 | 316,774.0 | -2.88% |
| 2025-07-15 | $1.04 | $0.86 | $0.18 | 441,804.0 | +11.67% |
| 2025-07-14 | $0.9898 | $0.88 | $0.1098 | 320,318.0 | -3.11% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $0.9179 | $0.75 | $0.1679 | 807,986.0 | -8.16% |
| 2025-07 | $1.09 | $0.7294 | $0.3603 | 7,535,039.0 | +11.52% |
| 2025-06 | $1.50 | $0.47 | $1.03 | 72,432,465.0 | +39.30% |
| 2025-05 | $0.80 | $0.48 | $0.32 | 804,926.0 | -5.88% |
| 2025-04 | $0.8775 | $0.396 | $0.4815 | 1,032,823.0 | -32.77% |
| 2025-03 | $1.10 | $0.885 | $0.215 | 626,761.0 | -11.50% |
| 2025-02 | $1.01 | $0.88 | $0.13 | 376,337.0 | -0.08% |
| 2025-01 | $1.17 | $1.00 | $0.17 | 1,305,571.0 | -3.94% |
Davis Commodities Limited 주식 (DTCK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.36 | $0.86 | $0.50 | 12,281,762.0 | +18.92% |
| 2024-11 | $1.20 | $0.8503 | $0.3497 | 735,785.0 | -15.91% |
| 2024-10 | $1.20 | $1.00 | $0.20 | 717,812.0 | +4.76% |
| 2024-09 | $1.28 | $1.00 | $0.2814 | 669,964.0 | -12.50% |
| 2024-08 | $1.42 | $1.01 | $0.4099 | 2,316,434.0 | +1.69% |
| 2024-07 | $1.38 | $0.8495 | $0.5344 | 3,774,957.0 | +1.72% |
| 2024-06 | $1.24 | $1.03 | $0.21 | 771,011.0 | +0.09% |
| 2024-05 | $1.73 | $0.98 | $0.75 | 9,858,685.0 | +14.75% |
| 2024-04 | $1.50 | $0.9501 | $0.5499 | 3,013,578.0 | -2.88% |
| 2024-03 | $1.48 | $0.95 | $0.53 | 1,284,810.0 | +9.47% |
| 2024-02 | $1.75 | $0.8001 | $0.9499 | 5,360,541.0 | -5.00% |
| 2024-01 | $1.09 | $0.756 | $0.334 | 1,896,812.0 | -3.85% |
Davis Commodities Limited 주식 (DTCK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.32 | $0.8655 | $0.4541 | 3,071,924.0 | -11.86% |
| 2023-11 | $8.75 | $0.9631 | $7.78 | 20,892,662.0 | -67.72% |
| 2023-10 | $3.77 | $2.59 | $1.18 | 2,244,278.0 | +25.17% |
| 2023-09 | $9.00 | $2.60 | $6.40 | 27,746,236.0 | +0.00% |
1.55%
0.28%
자본화:
|
볼륨(24시간):