Stockscreener 앱 받기
0.6001
1.33%
-0.0081
시간 외 거래:
.63
0.0299
+4.98%
Davis Commodities Limited 주식 (DTCK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $0.6187 | $0.6001 | $0.0186 | 3,594.0 | -1.33% |
| 2025-05-02 | $0.78 | $0.5874 | $0.1926 | 64,397.0 | -10.29% |
| 2025-05-01 | $0.80 | $0.5575 | $0.2425 | 441,392.0 | +13.95% |
| 2025-04-30 | $0.73 | $0.5922 | $0.1378 | 147,616.0 | -13.14% |
| 2025-04-29 | $0.7035 | $0.6603 | $0.0432 | 6,310.0 | +2.24% |
| 2025-04-28 | $0.70 | $0.63 | $0.07 | 50,958.0 | -3.87% |
| 2025-04-25 | $0.79 | $0.639 | $0.151 | 87,292.0 | +7.23% |
| 2025-04-24 | $0.667 | $0.5899 | $0.0771 | 31,666.0 | +8.33% |
| 2025-04-23 | $0.6175 | $0.4778 | $0.1397 | 65,893.0 | +9.49% |
| 2025-04-22 | $0.5488 | $0.4912 | $0.0576 | 17,061.0 | +11.81% |
| 2025-04-21 | $0.549 | $0.4901 | $0.0589 | 28,217.0 | +2.12% |
| 2025-04-17 | $0.51 | $0.47 | $0.04 | 6,507.0 | +2.11% |
| 2025-04-16 | $0.485 | $0.46 | $0.025 | 5,603.0 | +2.17% |
| 2025-04-15 | $0.491 | $0.4431 | $0.0479 | 13,483.0 | -5.74% |
| 2025-04-14 | $0.51 | $0.42 | $0.09 | 106,236.0 | +16.69% |
| 2025-04-11 | $0.471 | $0.396 | $0.075 | 129,860.0 | -4.95% |
| 2025-04-10 | $0.46 | $0.42 | $0.04 | 33,124.0 | +4.71% |
| 2025-04-09 | $0.4672 | $0.4202 | $0.047 | 11,188.0 | -8.47% |
| 2025-04-08 | $0.46 | $0.45 | $0.01 | 12,259.0 | +2.02% |
| 2025-04-07 | $0.5631 | $0.4189 | $0.1442 | 97,647.0 | -21.07% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.80 | $0.5575 | $0.2425 | 512,977.0 | +0.86% |
| 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% |
0.82%
0.03%
자본화:
|
볼륨(24시간):