Stockscreener 앱 받기
0.8941
11.07%
0.0891
시장 영업 전:
.95
0.0559
+6.25%
Davis Commodities Limited 주식 (DTCK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-28 | $0.966 | $0.7521 | $0.2139 | 532,684.0 | +11.07% |
| 2025-07-25 | $1.07 | $0.80 | $0.27 | 2,608,308.0 | -14.39% |
| 2025-07-24 | $0.99 | $0.925 | $0.065 | 59,768.0 | +0.03% |
| 2025-07-23 | $0.975 | $0.94 | $0.035 | 49,922.0 | -2.08% |
| 2025-07-22 | $1.00 | $0.9255 | $0.0745 | 191,493.0 | -4.00% |
| 2025-07-21 | $1.06 | $0.925 | $0.1395 | 569,023.0 | +5.26% |
| 2025-07-18 | $1.04 | $0.94 | $0.0952 | 192,602.0 | -8.65% |
| 2025-07-17 | $1.05 | $0.99 | $0.06 | 212,090.0 | +2.97% |
| 2025-07-16 | $1.09 | $0.99 | $0.0997 | 316,774.0 | -2.88% |
| 2025-07-15 | $1.04 | $0.86 | $0.18 | 441,804.0 | +11.67% |
| 2025-07-14 | $0.9898 | $0.88 | $0.1098 | 320,318.0 | -3.11% |
| 2025-07-11 | $1.08 | $0.8032 | $0.2768 | 936,866.0 | +11.78% |
| 2025-07-10 | $0.87 | $0.7901 | $0.0799 | 102,517.0 | +2.54% |
| 2025-07-09 | $0.85 | $0.786 | $0.064 | 131,127.0 | +2.90% |
| 2025-07-08 | $0.8416 | $0.78 | $0.0616 | 37,226.0 | -0.37% |
| 2025-07-07 | $0.8605 | $0.78 | $0.0805 | 50,747.0 | +1.86% |
| 2025-07-03 | $0.82 | $0.7294 | $0.0906 | 76,297.0 | -1.18% |
| 2025-07-02 | $0.824 | $0.7753 | $0.0487 | 50,162.0 | +1.59% |
| 2025-07-01 | $0.9049 | $0.7789 | $0.126 | 226,147.0 | +2.55% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $1.09 | $0.7294 | $0.3603 | 7,638,559.0 | +14.61% |
| 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% |
0.53%
0.58%
자본화:
|
볼륨(24시간):