Stockscreener 앱 받기
1.76
12.82%
0.20
시간 외 거래:
1.71
-0.05
-2.84%
Davis Commodities Limited 주식 (DTCK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-28 | $1.79 | $1.47 | $0.32 | 1,082,902.0 | +12.82% |
| 2025-10-27 | $1.65 | $1.17 | $0.485 | 4,970,057.0 | +35.65% |
| 2025-10-24 | $1.19 | $0.921 | $0.269 | 708,138.0 | +15.32% |
| 2025-10-23 | $1.04 | $0.8828 | $0.1612 | 714,726.0 | +12.68% |
| 2025-10-22 | $0.948 | $0.77 | $0.178 | 1,803,136.0 | +8.26% |
| 2025-10-21 | $0.835 | $0.76 | $0.075 | 1,456,604.0 | +4.77% |
| 2025-10-20 | $0.836 | $0.7485 | $0.0875 | 1,133,716.0 | -0.98% |
| 2025-10-17 | $0.80 | $0.735 | $0.065 | 272,625.0 | +6.31% |
| 2025-10-16 | $0.8074 | $0.7411 | $0.0663 | 325,228.0 | -7.33% |
| 2025-10-15 | $0.98 | $0.73 | $0.25 | 2,297,581.0 | +4.15% |
| 2025-10-14 | $0.7698 | $0.735 | $0.0348 | 362,765.0 | +0.12% |
| 2025-10-13 | $0.7699 | $0.735 | $0.0349 | 51,479.0 | +2.79% |
| 2025-10-10 | $0.7626 | $0.7462 | $0.0164 | 31,671.0 | -1.39% |
| 2025-10-09 | $0.7887 | $0.755 | $0.0337 | 59,922.0 | -4.06% |
| 2025-10-08 | $0.79 | $0.7603 | $0.0297 | 59,716.0 | -0.04% |
| 2025-10-07 | $0.8196 | $0.7803 | $0.0393 | 116,518.0 | -3.76% |
| 2025-10-06 | $0.82 | $0.7712 | $0.0488 | 156,122.0 | +0.48% |
| 2025-10-03 | $0.9075 | $0.725 | $0.1825 | 599,537.0 | +2.42% |
| 2025-10-02 | $1.03 | $0.7155 | $0.3145 | 3,309,545.0 | +1.09% |
| 2025-10-01 | $0.8022 | $0.77 | $0.0322 | 9,153.0 | +0.11% |
| 2025-09-30 | $0.82 | $0.7601 | $0.0599 | 110,646.0 | +0.73% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $1.79 | $0.7155 | $1.07 | 20,604,043.0 | +123.61% |
| 2025-09 | $1.03 | $0.72 | $0.31 | 2,320,723.0 | +6.57% |
| 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% |
1.09%
0.31%
자본화:
|
볼륨(24시간):