Stockscreener 앱 받기
0.3675
3.01%
-0.0114
Davis Commodities Limited 주식 (DTCK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-10 | $0.385 | $0.3562 | $0.0288 | 24,200.0 | -3.01% |
| 2025-12-09 | $0.385 | $0.343 | $0.042 | 248,383.0 | +0.24% |
| 2025-12-08 | $0.3847 | $0.3303 | $0.0544 | 443,004.0 | +7.94% |
| 2025-12-05 | $0.4076 | $0.3502 | $0.0574 | 193,994.0 | -4.42% |
| 2025-12-04 | $0.37 | $0.33 | $0.04 | 229,135.0 | +12.32% |
| 2025-12-03 | $0.3764 | $0.2927 | $0.0837 | 433,364.0 | -9.64% |
| 2025-12-02 | $0.42 | $0.331 | $0.089 | 757,091.0 | -7.48% |
| 2025-12-01 | $0.52 | $0.3796 | $0.1404 | 546,854.0 | -22.12% |
| 2025-11-28 | $0.526 | $0.4803 | $0.0457 | 304,446.0 | +4.38% |
| 2025-11-26 | $0.5689 | $0.48 | $0.0889 | 375,649.0 | -10.61% |
| 2025-11-25 | $0.6498 | $0.484 | $0.1658 | 1,179,176.0 | +11.88% |
| 2025-11-24 | $0.59 | $0.445 | $0.145 | 716,893.0 | +3.31% |
| 2025-11-21 | $0.56 | $0.44 | $0.12 | 466,339.0 | -15.53% |
| 2025-11-20 | $0.6312 | $0.55 | $0.0812 | 298,927.0 | -12.70% |
| 2025-11-19 | $0.65 | $0.56 | $0.09 | 714,473.0 | +5.00% |
| 2025-11-18 | $0.66 | $0.58 | $0.08 | 571,858.0 | -8.93% |
| 2025-11-17 | $0.7598 | $0.56 | $0.1998 | 1,149,781.0 | +4.57% |
| 2025-11-14 | $1.17 | $0.62 | $0.55 | 2,821,870.0 | -43.24% |
| 2025-11-13 | $2.00 | $0.8748 | $1.13 | 7,467,416.0 | -22.38% |
| 2025-11-12 | $1.50 | $1.30 | $0.20 | 937,972.0 | +5.93% |
| 2025-11-11 | $1.75 | $1.12 | $0.63 | 2,287,260.0 | +7.14% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $0.52 | $0.2927 | $0.2273 | 2,876,025.0 | -26.65% |
| 2025-11 | $6.89 | $0.44 | $6.45 | 70,304,335.0 | -73.21% |
| 2025-10 | $2.25 | $0.7155 | $1.53 | 27,590,037.0 | +137.58% |
| 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% |
0.81%
2.04%
자본화:
|
볼륨(24시간):