Stockscreener 앱 받기
6.09
1.46%
-0.09
시간 외 거래:
6.10
0.010
+0.16%
Dmc Global Inc 주식 (BOOM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $6.19 | $6.06 | $0.13 | 156,831.0 | -1.46% |
| 2025-11-25 | $6.21 | $5.78 | $0.425 | 218,462.0 | +6.37% |
| 2025-11-24 | $6.00 | $5.55 | $0.445 | 304,341.0 | +2.83% |
| 2025-11-21 | $5.72 | $5.46 | $0.26 | 213,706.0 | +0.36% |
| 2025-11-20 | $6.03 | $5.59 | $0.44 | 238,129.0 | +1.81% |
| 2025-11-19 | $5.75 | $5.46 | $0.29 | 159,616.0 | -3.66% |
| 2025-11-18 | $5.78 | $5.49 | $0.29 | 263,689.0 | +0.35% |
| 2025-11-17 | $6.00 | $5.71 | $0.29 | 149,686.0 | -2.56% |
| 2025-11-14 | $5.94 | $5.70 | $0.24 | 208,874.0 | +0.00% |
| 2025-11-13 | $6.35 | $5.83 | $0.52 | 224,339.0 | -6.68% |
| 2025-11-12 | $6.29 | $6.03 | $0.26 | 203,261.0 | +2.78% |
| 2025-11-11 | $6.21 | $6.02 | $0.19 | 163,032.0 | -0.33% |
| 2025-11-10 | $6.24 | $5.99 | $0.245 | 168,152.0 | +1.66% |
| 2025-11-07 | $6.19 | $5.91 | $0.2759 | 242,618.0 | -2.42% |
| 2025-11-06 | $6.39 | $6.18 | $0.21 | 263,427.0 | -0.96% |
| 2025-11-05 | $7.32 | $6.13 | $1.19 | 413,843.0 | -18.62% |
| 2025-11-04 | $8.10 | $7.60 | $0.50 | 134,377.0 | -4.12% |
| 2025-11-03 | $8.08 | $7.88 | $0.20 | 134,633.0 | -0.62% |
| 2025-10-31 | $8.45 | $7.82 | $0.63 | 118,135.0 | -4.73% |
| 2025-10-30 | $8.57 | $8.37 | $0.20 | 178,096.0 | -0.94% |
| 2025-10-29 | $8.60 | $8.37 | $0.2322 | 176,890.0 | +0.59% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $8.10 | $5.46 | $2.64 | 4,017,847.0 | -24.44% |
| 2025-10 | $8.60 | $7.08 | $1.52 | 3,685,624.0 | -4.62% |
| 2025-09 | $8.71 | $6.57 | $2.14 | 4,815,697.0 | +26.12% |
| 2025-08 | $8.27 | $5.78 | $2.49 | 5,162,816.0 | -17.18% |
| 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% |
15.24%
1.07%
자본화:
|
볼륨(24시간):