Stockscreener 앱 받기
0.80
1.64%
0.0129
Davis Commodities Limited 주식 (DTCK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-01 | $0.8022 | $0.77 | $0.0322 | 289.0 | +1.92% |
| 2025-09-30 | $0.82 | $0.7601 | $0.0599 | 110,646.0 | +0.73% |
| 2025-09-29 | $0.82 | $0.77 | $0.05 | 74,999.0 | -1.93% |
| 2025-09-26 | $0.895 | $0.771 | $0.124 | 242,738.0 | +2.80% |
| 2025-09-25 | $0.909 | $0.7601 | $0.1489 | 273,856.0 | -6.92% |
| 2025-09-24 | $0.8451 | $0.8005 | $0.0446 | 17,347.0 | +3.98% |
| 2025-09-23 | $0.8485 | $0.7527 | $0.0958 | 11,331.0 | +3.20% |
| 2025-09-22 | $0.86 | $0.7575 | $0.1025 | 165,607.0 | -9.99% |
| 2025-09-19 | $0.8958 | $0.8601 | $0.0357 | 59,049.0 | -3.13% |
| 2025-09-18 | $0.92 | $0.872 | $0.048 | 29,493.0 | -3.30% |
| 2025-09-17 | $0.9357 | $0.90 | $0.0357 | 36,584.0 | +0.09% |
| 2025-09-16 | $0.923 | $0.877 | $0.046 | 16,228.0 | +1.05% |
| 2025-09-15 | $0.9199 | $0.8883 | $0.0316 | 32,599.0 | +1.77% |
| 2025-09-12 | $0.898 | $0.88 | $0.018 | 30,709.0 | -0.64% |
| 2025-09-11 | $0.92 | $0.8704 | $0.0496 | 30,478.0 | -1.52% |
| 2025-09-10 | $0.94 | $0.8547 | $0.0853 | 59,448.0 | +2.64% |
| 2025-09-09 | $0.9352 | $0.8901 | $0.0451 | 19,024.0 | -4.26% |
| 2025-09-08 | $0.98 | $0.857 | $0.123 | 72,750.0 | +0.11% |
| 2025-09-05 | $1.03 | $0.899 | $0.131 | 234,572.0 | -5.88% |
| 2025-09-04 | $0.987 | $0.882 | $0.105 | 175,392.0 | +9.06% |
| 2025-09-03 | $0.9325 | $0.8954 | $0.0371 | 449,991.0 | +3.69% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $1.03 | $0.72 | $0.31 | 2,321,012.0 | +8.61% |
| 2025-08 | $0.92 | $0.69 | $0.23 | 2,452,252.0 | -15.10% |
| 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% |
2.06%
0.51%
자본화:
|
볼륨(24시간):