Stockscreener 앱 받기
0.3352
2.44%
-0.0084
Davis Commodities Limited 주식 (DTCK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $0.3436 | $0.3321 | $0.0115 | 62,428.0 | -1.05% |
| 2026-01-08 | $0.366 | $0.31 | $0.056 | 785,616.0 | +1.75% |
| 2026-01-07 | $0.35 | $0.3215 | $0.0285 | 306,118.0 | +4.84% |
| 2026-01-06 | $0.351 | $0.3221 | $0.0289 | 663,897.0 | -6.26% |
| 2026-01-05 | $0.36 | $0.33 | $0.03 | 925,773.0 | +7.61% |
| 2026-01-02 | $0.3628 | $0.305 | $0.0578 | 1,007,657.0 | +5.21% |
| 2025-12-31 | $0.3529 | $0.2926 | $0.0603 | 1,356,735.0 | -14.53% |
| 2025-12-30 | $0.48 | $0.355 | $0.125 | 2,834,770.0 | -22.64% |
| 2025-12-29 | $0.545 | $0.4011 | $0.1439 | 18,630,902.0 | +16.17% |
| 2025-12-26 | $0.4998 | $0.33 | $0.1698 | 144,316,041.0 | +66.08% |
| 2025-12-24 | $0.2611 | $0.2322 | $0.029 | 387,684.0 | -8.85% |
| 2025-12-23 | $0.2869 | $0.2603 | $0.0266 | 91,052.0 | -2.10% |
| 2025-12-22 | $0.2778 | $0.26 | $0.0178 | 222,534.0 | +1.99% |
| 2025-12-19 | $0.279 | $0.26 | $0.019 | 413,187.0 | -2.10% |
| 2025-12-18 | $0.2952 | $0.26 | $0.0352 | 351,124.0 | -9.95% |
| 2025-12-17 | $0.3072 | $0.2852 | $0.022 | 140,717.0 | -0.57% |
| 2025-12-16 | $0.3399 | $0.2897 | $0.0502 | 420,297.0 | -8.39% |
| 2025-12-15 | $0.3455 | $0.3246 | $0.0209 | 144,553.0 | -1.36% |
| 2025-12-12 | $0.364 | $0.33 | $0.034 | 89,069.0 | -3.87% |
| 2025-12-11 | $0.37 | $0.33 | $0.04 | 322,785.0 | -3.70% |
| 2025-12-10 | $0.385 | $0.3562 | $0.0288 | 86,929.0 | -5.91% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $0.366 | $0.305 | $0.061 | 3,751,489.0 | +12.03% |
Davis Commodities Limited 주식 (DTCK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.545 | $0.2322 | $0.3129 | 171,303,469.0 | -29.12% |
| 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% |
0.86%
0.54%
자본화:
|
볼륨(24시간):