Stockscreener 앱 받기
0.5701
26.44%
-0.2049
Davis Commodities Limited 주식 (DTCK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $0.77 | $0.5642 | $0.2058 | 97,297.0 | -26.44% |
| 2025-04-03 | $0.8397 | $0.77 | $0.0697 | 37,157.0 | +2.01% |
| 2025-04-02 | $0.85 | $0.7527 | $0.0973 | 33,626.0 | -8.47% |
| 2025-04-01 | $0.8775 | $0.83 | $0.0475 | 13,823.0 | -6.21% |
| 2025-03-31 | $0.91 | $0.885 | $0.025 | 6,835.0 | -2.75% |
| 2025-03-28 | $0.9504 | $0.9044 | $0.046 | 6,456.0 | -1.83% |
| 2025-03-27 | $0.95 | $0.9042 | $0.0458 | 14,080.0 | -3.44% |
| 2025-03-26 | $0.9606 | $0.90 | $0.0606 | 33,172.0 | -4.95% |
| 2025-03-25 | $1.02 | $0.955 | $0.065 | 57,546.0 | +0.00% |
| 2025-03-24 | $1.10 | $0.92 | $0.18 | 281,269.0 | +9.84% |
| 2025-03-21 | $0.939 | $0.914 | $0.025 | 6,755.0 | -1.92% |
| 2025-03-20 | $0.95 | $0.921 | $0.029 | 8,938.0 | +0.46% |
| 2025-03-19 | $0.9349 | $0.92 | $0.0149 | 10,304.0 | -0.59% |
| 2025-03-18 | $0.96 | $0.925 | $0.035 | 13,896.0 | +0.94% |
| 2025-03-17 | $0.93 | $0.93 | $0.00 | 4,800.0 | -1.06% |
| 2025-03-14 | $0.94 | $0.94 | $0.00 | 6,299.0 | +5.03% |
| 2025-03-13 | $0.9019 | $0.895 | $0.0069 | 605.0 | -0.56% |
| 2025-03-12 | $0.94 | $0.90 | $0.04 | 2,177.0 | +1.10% |
| 2025-03-11 | $0.939 | $0.8903 | $0.0487 | 14,830.0 | +0.03% |
| 2025-03-10 | $0.96 | $0.89 | $0.07 | 82,144.0 | -7.29% |
| 2025-03-07 | $0.96 | $0.9191 | $0.0409 | 8,082.0 | +1.05% |
| 2025-03-06 | $0.96 | $0.885 | $0.075 | 4,834.0 | -1.04% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $0.8775 | $0.5642 | $0.3133 | 279,200.0 | -35.58% |
| 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% |
0.70%
자본화:
|
볼륨(24시간):