Stockscreener 앱 받기
5.85
5.42%
-0.335
시간 외 거래:
6.07
0.22
+3.76%
Dmc Global Inc 주식 (BOOM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $6.20 | $5.78 | $0.42 | 384,107.0 | -5.42% |
| 2025-08-07 | $6.85 | $6.14 | $0.71 | 308,434.0 | -6.99% |
| 2025-08-06 | $7.50 | $6.53 | $0.97 | 530,457.0 | -18.80% |
| 2025-08-05 | $8.27 | $7.76 | $0.5099 | 187,792.0 | +5.81% |
| 2025-08-04 | $7.88 | $7.71 | $0.175 | 89,064.0 | -0.64% |
| 2025-08-01 | $8.07 | $7.56 | $0.51 | 148,625.0 | -3.71% |
| 2025-07-31 | $8.18 | $7.91 | $0.2656 | 122,578.0 | -0.98% |
| 2025-07-30 | $8.87 | $8.00 | $0.8686 | 98,619.0 | -3.31% |
| 2025-07-29 | $8.86 | $8.38 | $0.48 | 109,542.0 | -4.74% |
| 2025-07-28 | $8.96 | $8.57 | $0.3945 | 134,234.0 | +4.23% |
| 2025-07-25 | $8.63 | $8.32 | $0.315 | 128,809.0 | +1.43% |
| 2025-07-24 | $8.95 | $8.31 | $0.64 | 128,291.0 | -4.98% |
| 2025-07-23 | $8.87 | $8.69 | $0.175 | 109,998.0 | +10.38% |
| 2025-07-22 | $8.30 | $7.97 | $0.3297 | 217,131.0 | -0.25% |
| 2025-07-21 | $8.09 | $7.78 | $0.305 | 94,587.0 | +3.35% |
| 2025-07-18 | $8.27 | $7.74 | $0.5267 | 136,804.0 | -2.76% |
| 2025-07-17 | $8.16 | $7.72 | $0.4399 | 128,854.0 | +3.91% |
| 2025-07-16 | $7.95 | $7.38 | $0.5684 | 173,107.0 | -2.17% |
| 2025-07-15 | $8.31 | $7.85 | $0.46 | 132,082.0 | -4.73% |
| 2025-07-14 | $8.44 | $8.23 | $0.21 | 64,294.0 | -3.29% |
| 2025-07-11 | $8.64 | $8.28 | $0.36 | 72,654.0 | +1.19% |
Dmc Global Inc 주식 (BOOM) 연도별 가격 이력
이 심층 분석에서는 Dmc Global Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BOOM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dmc Global Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dmc Global Inc 주식 (BOOM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $8.27 | $5.78 | $2.49 | 2,032,586.0 | -27.69% |
| 2025-07 | $8.96 | $7.38 | $1.58 | 2,688,199.0 | +0.37% |
| 2025-06 | $8.44 | $6.26 | $2.18 | 3,698,313.0 | +24.77% |
| 2025-05 | $7.68 | $6.30 | $1.38 | 4,163,464.0 | -0.46% |
| 2025-04 | $8.89 | $6.02 | $2.87 | 4,795,773.0 | -22.92% |
| 2025-03 | $9.20 | $7.73 | $1.47 | 3,402,765.0 | -0.71% |
| 2025-02 | $9.92 | $7.75 | $2.17 | 4,761,251.0 | +4.18% |
| 2025-01 | $8.87 | $7.06 | $1.81 | 3,832,996.0 | +10.75% |
Dmc Global Inc 주식 (BOOM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.39 | $6.64 | $1.75 | 3,985,502.0 | -11.80% |
| 2024-11 | $10.14 | $7.16 | $2.98 | 6,026,851.0 | -20.22% |
| 2024-10 | $13.77 | $9.70 | $4.07 | 5,550,534.0 | -22.27% |
| 2024-09 | $13.62 | $10.45 | $3.17 | 5,154,317.0 | +4.93% |
| 2024-08 | $13.74 | $11.14 | $2.60 | 4,756,510.0 | -8.37% |
| 2024-07 | $15.14 | $13.35 | $1.79 | 4,243,254.0 | -6.38% |
| 2024-06 | $14.98 | $11.12 | $3.86 | 7,448,808.0 | +11.01% |
| 2024-05 | $16.76 | $12.74 | $4.02 | 7,455,483.0 | -18.04% |
| 2024-04 | $19.72 | $15.82 | $3.90 | 3,013,889.0 | -18.68% |
| 2024-03 | $19.56 | $16.44 | $3.12 | 3,897,315.0 | +16.85% |
| 2024-02 | $18.64 | $15.00 | $3.64 | 5,312,482.0 | -2.00% |
| 2024-01 | $19.09 | $15.75 | $3.34 | 7,497,565.0 | -9.56% |
Dmc Global Inc 주식 (BOOM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $19.73 | $15.85 | $3.88 | 3,679,891.0 | +17.99% |
| 2023-11 | $19.34 | $15.53 | $3.81 | 4,283,606.0 | -15.83% |
| 2023-10 | $24.72 | $18.20 | $6.52 | 3,554,326.0 | -22.56% |
| 2023-09 | $27.16 | $23.71 | $3.45 | 4,346,740.0 | +1.87% |
| 2023-08 | $24.83 | $17.22 | $7.61 | 4,543,484.0 | +27.36% |
| 2023-07 | $19.50 | $15.50 | $4.00 | 3,295,240.0 | +6.19% |
| 2023-06 | $18.47 | $14.89 | $3.58 | 10,791,436.0 | +9.49% |
| 2023-05 | $19.87 | $15.76 | $4.11 | 2,307,632.0 | -14.36% |
| 2023-04 | $23.35 | $18.29 | $5.06 | 1,835,749.0 | -13.79% |
| 2023-03 | $27.61 | $19.78 | $7.83 | 3,194,901.0 | -17.93% |
| 2023-02 | $28.01 | $22.47 | $5.54 | 3,762,852.0 | +17.72% |
| 2023-01 | $22.99 | $17.37 | $5.62 | 2,124,691.0 | +16.98% |
20.19%
0.10%
자본화:
|
볼륨(24시간):