Stockscreener 앱 받기
0.0944
16.40%
0.0133
시간 외 거래:
.09
-0.0044
-4.66%
Davis Commodities Limited 주식 (DTCK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-04 | $0.10 | $0.0785 | $0.0215 | 13,660,121.0 | +16.40% |
| 2026-03-03 | $0.0845 | $0.0766 | $0.0079 | 2,017,593.0 | +0.50% |
| 2026-03-02 | $0.097 | $0.075 | $0.022 | 1,688,609.0 | -18.48% |
| 2026-02-27 | $0.103 | $0.094 | $0.009 | 1,355,657.0 | +0.81% |
| 2026-02-26 | $0.1017 | $0.0931 | $0.0086 | 1,822,666.0 | +0.72% |
| 2026-02-25 | $0.1125 | $0.0961 | $0.0164 | 2,917,752.0 | -8.79% |
| 2026-02-24 | $0.11 | $0.0915 | $0.0185 | 4,184,057.0 | +12.05% |
| 2026-02-23 | $0.1039 | $0.0901 | $0.0138 | 8,012,242.0 | -4.31% |
| 2026-02-20 | $0.124 | $0.0913 | $0.0327 | 4,591,966.0 | -22.11% |
| 2026-02-19 | $0.147 | $0.0985 | $0.0485 | 71,110,882.0 | -31.18% |
| 2026-02-18 | $0.193 | $0.18 | $0.013 | 84,338.0 | +3.45% |
| 2026-02-17 | $0.2008 | $0.1798 | $0.021 | 127,924.0 | -95.11% |
| 2026-02-13 | $4.00 | $3.27 | $0.728 | 19,260.1 | +6.42% |
| 2026-02-12 | $4.03 | $3.30 | $0.728 | 36,392.5 | -5.31% |
| 2026-02-11 | $4.19 | $3.38 | $0.814 | 60,115.6 | +8.56% |
| 2026-02-10 | $3.84 | $3.15 | $0.692 | 23,475.5 | -13.83% |
| 2026-02-09 | $4.20 | $3.88 | $0.32 | 11,209.7 | -6.65% |
| 2026-02-06 | $4.24 | $3.80 | $0.44 | 13,522.6 | +7.01% |
| 2026-02-05 | $4.40 | $3.91 | $0.492 | 8,420.1 | -12.88% |
| 2026-02-04 | $4.93 | $4.34 | $0.592 | 9,522.6 | -6.66% |
| 2026-02-03 | $5.10 | $4.80 | $0.302 | 5,189.0 | -1.68% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $0.10 | $0.075 | $0.025 | 31,026,444.0 | -4.65% |
| 2026-02 | $5.14 | $0.0901 | $5.05 | 94,400,328.6 | -97.89% |
| 2026-01 | $7.32 | $4.64 | $2.68 | 442,798.5 | -22.73% |
Davis Commodities Limited 주식 (DTCK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $10.90 | $4.64 | $6.26 | 8,565,173.5 | -29.12% |
| 2025-11 | $137.8 | $8.80 | $129.0 | 3,515,216.8 | -73.21% |
| 2025-10 | $45.00 | $14.31 | $30.69 | 1,379,501.9 | +137.58% |
| 2025-09 | $20.60 | $14.40 | $6.20 | 116,036.2 | +6.57% |
| 2025-08 | $18.40 | $13.80 | $4.60 | 122,612.6 | -15.10% |
| 2025-07 | $21.79 | $14.59 | $7.21 | 376,752.0 | +11.52% |
| 2025-06 | $30.00 | $9.40 | $20.60 | 3,621,623.3 | +39.30% |
| 2025-05 | $16.00 | $9.60 | $6.40 | 40,246.3 | -5.88% |
| 2025-04 | $17.55 | $7.92 | $9.63 | 51,641.2 | -32.77% |
| 2025-03 | $22.00 | $17.70 | $4.30 | 31,338.1 | -11.50% |
| 2025-02 | $20.20 | $17.60 | $2.60 | 18,816.9 | -0.08% |
| 2025-01 | $23.40 | $20.00 | $3.40 | 65,278.6 | -3.94% |
Davis Commodities Limited 주식 (DTCK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.20 | $17.20 | $10.00 | 614,088.1 | +18.92% |
| 2024-11 | $24.00 | $17.01 | $6.99 | 36,789.3 | -15.91% |
| 2024-10 | $24.00 | $20.00 | $4.00 | 35,890.6 | +4.76% |
| 2024-09 | $25.63 | $20.00 | $5.63 | 33,498.2 | -12.50% |
| 2024-08 | $28.40 | $20.20 | $8.20 | 115,821.7 | +1.69% |
| 2024-07 | $27.68 | $16.99 | $10.69 | 188,747.9 | +1.72% |
| 2024-06 | $24.80 | $20.60 | $4.20 | 38,550.6 | +0.09% |
| 2024-05 | $34.60 | $19.60 | $15.00 | 492,934.3 | +14.75% |
| 2024-04 | $30.00 | $19.00 | $11.00 | 150,678.9 | -2.88% |
| 2024-03 | $29.60 | $19.00 | $10.60 | 64,240.5 | +9.47% |
| 2024-02 | $35.00 | $16.00 | $19.00 | 268,027.1 | -5.00% |
| 2024-01 | $21.80 | $15.12 | $6.68 | 94,840.6 | -3.85% |
2.21%
0.25%
자본화:
|
볼륨(24시간):