Dime Community Bancshares Inc PR (DCOMP)

DCOMP
🏛️ 미국 →
19.26
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 18.25 18.90 18.25 18.55 0.0M
2022-12-29 18.17 18.70 18.17 18.37 0.0M
2022-12-28 18.80 18.95 17.75 18.36 0.0M
2022-12-27 19.50 19.50 18.80 18.80 0.0M
2022-12-23 19.17 19.60 18.72 19.25 0.0M
2022-12-22 19.25 19.70 19.15 19.29 0.0M
2022-12-21 19.30 19.58 19.18 19.25 0.0M
2022-12-20 19.55 19.58 19.25 19.30 0.0M
2022-12-19 19.10 19.59 19.10 19.59 0.0M
2022-12-16 19.17 19.60 19.02 19.12 0.0M
2022-12-15 19.67 19.67 19.09 19.22 0.0M
2022-12-14 19.25 19.75 19.05 19.75 0.0M
2022-12-13 19.02 19.75 19.01 19.48 0.0M
2022-12-12 19.49 19.75 19.01 19.30 0.0M
2022-12-09 19.49 19.75 19.25 19.25 0.0M
2022-12-08 19.64 19.75 19.28 19.50 0.0M
2022-12-07 20.40 20.40 19.58 19.75 0.0M
2022-12-06 20.75 20.75 19.60 19.60 0.0M
2022-12-05 21.12 21.13 20.48 20.63 0.0M
2022-12-02 20.41 21.13 20.41 21.13 0.0M
2022-12-01 20.65 20.84 19.76 20.50 0.0M
2022-11-30 19.89 20.84 19.50 20.84 0.0M
2022-11-29 20.02 20.40 19.73 19.75 0.0M
2022-11-28 20.44 20.50 19.75 20.45 0.0M
2022-11-25 20.24 20.44 20.03 20.23 0.0M
2022-11-23 20.27 20.50 19.95 20.40 0.0M
2022-11-22 20.01 20.70 19.65 20.45 0.0M
2022-11-21 19.95 20.75 19.75 20.00 0.0M
2022-11-18 20.75 20.90 19.65 20.00 0.0M
2022-11-17 20.57 20.75 19.84 20.00 0.0M
2022-11-16 20.27 21.13 20.00 20.03 0.0M
2022-11-15 19.95 20.47 19.95 20.15 0.0M
2022-11-14 19.85 19.95 19.25 19.95 0.0M
2022-11-11 19.64 19.91 19.48 19.81 0.0M
2022-11-10 19.20 19.60 19.10 19.60 0.0M
2022-11-09 19.47 19.59 18.75 18.95 0.0M
2022-11-08 19.60 19.60 19.03 19.04 0.0M
2022-11-07 19.25 19.57 19.09 19.20 0.0M
2022-11-04 19.57 19.80 19.34 19.48 0.0M
2022-11-03 19.50 19.50 19.17 19.49 0.0M
2022-11-02 19.33 19.70 19.14 19.50 0.0M
2022-11-01 19.83 19.84 19.08 19.14 0.0M
2022-10-31 19.86 19.86 19.45 19.45 0.0M
2022-10-28 19.99 19.99 19.24 19.32 0.0M
2022-10-27 19.70 19.87 19.59 19.84 0.0M
2022-10-26 19.20 19.86 19.20 19.69 0.0M
2022-10-25 19.57 19.87 19.27 19.54 0.0M
2022-10-24 19.32 19.73 19.26 19.26 0.0M
2022-10-21 19.50 19.81 19.27 19.55 0.0M
2022-10-20 19.55 19.74 19.27 19.27 0.0M
2022-10-19 19.61 19.87 19.02 19.75 0.0M
2022-10-18 19.94 19.94 19.60 19.60 0.0M
2022-10-17 19.72 19.92 19.69 19.82 0.0M
2022-10-14 19.94 20.00 19.67 19.67 0.0M
2022-10-13 19.74 20.21 19.67 20.00 0.0M
2022-10-12 19.92 19.92 19.85 19.85 0.0M
2022-10-11 19.88 19.88 19.67 19.75 0.0M
2022-10-10 20.22 20.22 19.80 20.05 0.0M
2022-10-07 20.10 20.58 20.09 20.10 0.0M
2022-10-06 20.00 20.70 20.00 20.54 0.0M
2022-10-05 20.20 20.20 20.00 20.00 0.0M
2022-10-04 20.46 20.82 20.01 20.19 0.0M
2022-10-03 19.84 20.79 19.60 20.00 0.0M
2022-09-30 19.82 20.21 19.62 19.67 0.0M
2022-09-29 20.29 21.11 19.26 19.30 0.0M
2022-09-28 21.00 21.00 20.34 20.36 0.0M
2022-09-27 20.60 20.60 20.35 20.40 0.0M
2022-09-26 20.70 20.73 20.51 20.60 0.0M
2022-09-23 20.90 20.97 20.73 20.83 0.0M
2022-09-22 20.90 21.04 20.90 20.94 0.0M
2022-09-21 21.13 21.13 20.85 21.05 0.0M
2022-09-20 21.12 21.30 20.93 21.20 0.0M
2022-09-19 21.28 21.28 21.21 21.21 0.0M
2022-09-16 21.12 21.49 21.04 21.49 0.0M
2022-09-15 21.88 21.89 21.30 21.40 0.0M
2022-09-14 21.25 21.46 21.21 21.25 0.0M
2022-09-13 21.50 21.50 21.19 21.50 0.0M
2022-09-12 21.69 22.16 21.08 21.79 0.0M
2022-09-09 21.80 21.80 21.25 21.25 0.0M
2022-09-08 21.80 21.80 21.26 21.27 0.0M
2022-09-07 21.21 21.70 20.99 21.39 0.0M
2022-09-06 20.85 21.34 20.85 21.33 0.0M
2022-09-02 21.63 21.95 21.48 21.48 0.0M
2022-09-01 21.35 21.80 20.89 21.80 0.0M
2022-08-31 21.66 21.66 21.35 21.37 0.2M
2022-08-30 21.85 21.85 21.36 21.39 0.0M
2022-08-29 21.81 21.96 21.81 21.85 0.0M
2022-08-26 21.85 21.86 21.75 21.86 0.0M
2022-08-25 22.13 22.13 21.75 21.85 0.0M
2022-08-24 22.24 22.24 21.85 22.19 0.0M
2022-08-23 21.82 21.84 21.57 21.57 0.0M
2022-08-22 22.02 22.10 21.81 21.88 0.0M
2022-08-19 22.15 22.25 21.96 21.97 0.0M
2022-08-18 22.39 22.50 21.98 22.45 0.0M
2022-08-17 22.99 22.99 22.36 22.45 0.0M
2022-08-16 22.94 23.25 22.68 23.00 0.0M
2022-08-15 23.06 23.06 22.62 22.91 0.0M
2022-08-12 22.41 23.48 22.33 22.38 0.0M
2022-08-11 22.05 22.57 21.92 22.47 0.0M
2022-08-10 22.00 22.13 21.97 21.99 0.0M
2022-08-09 21.95 22.04 21.77 22.00 0.1M
2022-08-08 22.00 22.00 21.83 21.95 0.0M
2022-08-05 22.03 22.08 21.19 22.00 0.0M
2022-08-04 22.19 22.46 21.82 22.38 0.0M
2022-08-03 21.39 22.39 21.39 21.80 0.0M
2022-08-02 21.39 21.91 21.12 21.54 0.0M
2022-08-01 21.14 22.04 20.91 21.32 0.0M
2022-07-29 20.80 21.24 20.77 20.91 0.1M
2022-07-28 21.00 21.00 20.76 20.76 0.0M
2022-07-27 20.70 21.10 20.69 20.91 0.0M
2022-07-26 20.65 20.75 20.60 20.65 0.0M
2022-07-25 20.70 20.89 20.57 20.65 0.0M
2022-07-22 20.49 21.25 20.49 20.54 0.0M
2022-07-21 20.57 20.58 20.40 20.44 0.0M
2022-07-20 20.45 20.58 20.44 20.52 0.0M
2022-07-19 20.40 20.81 20.37 20.41 0.0M
2022-07-18 20.37 20.50 20.35 20.35 0.0M
2022-07-15 20.37 20.72 20.25 20.34 0.0M
2022-07-14 20.37 20.40 20.20 20.25 0.0M
2022-07-13 20.40 20.45 20.40 20.40 0.0M
2022-07-12 20.51 20.62 20.45 20.45 0.0M
2022-07-11 20.55 20.72 20.52 20.54 0.0M
2022-07-08 20.52 20.60 20.43 20.54 0.0M
2022-07-07 20.64 20.72 20.20 20.46 0.0M
2022-07-06 20.88 20.88 20.22 20.54 0.0M
2022-07-05 21.19 21.80 20.98 20.98 0.0M
2022-07-01 20.71 21.63 20.59 21.33 0.0M
2022-06-30 20.46 20.79 20.26 20.55 0.0M
2022-06-29 20.58 20.58 20.23 20.25 0.0M
2022-06-28 20.70 20.70 20.25 20.50 0.0M
2022-06-27 20.61 20.80 20.58 20.65 0.0M
2022-06-24 20.94 20.95 20.59 20.82 0.0M
2022-06-23 20.96 21.20 20.81 20.81 0.0M
2022-06-22 21.10 21.18 20.82 20.99 0.0M
2022-06-21 21.30 21.30 21.10 21.10 0.0M
2022-06-17 21.05 21.35 21.05 21.27 0.0M
2022-06-16 21.08 21.27 20.81 21.10 0.0M
2022-06-15 20.70 21.70 20.70 21.37 0.0M
2022-06-14 20.70 21.55 20.55 20.70 0.0M
2022-06-13 21.00 21.00 20.55 20.73 0.0M
2022-06-10 21.38 21.53 20.70 21.12 0.0M
2022-06-09 21.60 21.63 21.49 21.52 0.0M
2022-06-08 21.82 21.89 21.67 21.67 0.0M
2022-06-07 21.75 22.35 21.55 21.75 0.0M
2022-06-06 21.54 21.84 21.54 21.63 0.0M
2022-06-03 21.99 21.99 21.61 21.77 0.0M
2022-06-02 21.75 22.15 21.75 22.04 0.0M
2022-06-01 21.85 21.95 21.70 21.87 0.0M
2022-05-31 21.90 21.90 21.50 21.83 0.1M
2022-05-27 21.63 22.00 21.60 21.67 0.1M
2022-05-26 21.39 21.80 21.39 21.60 0.1M
2022-05-25 21.12 22.00 21.05 21.40 0.0M
2022-05-24 21.03 21.22 20.99 21.07 0.0M
2022-05-23 21.15 21.25 20.92 21.00 0.0M
2022-05-20 21.25 21.29 21.00 21.15 0.0M
2022-05-19 21.16 21.42 21.05 21.22 0.0M
2022-05-18 21.24 21.75 21.04 21.25 0.0M
2022-05-17 21.12 21.99 20.85 21.09 0.0M
2022-05-16 21.31 21.63 20.96 20.96 0.0M
2022-05-13 21.75 21.95 21.43 21.48 0.0M
2022-05-12 21.41 21.41 21.16 21.33 0.0M
2022-05-11 21.55 21.77 21.36 21.42 0.0M
2022-05-10 21.40 21.89 21.40 21.53 0.0M
2022-05-09 21.68 21.68 21.27 21.30 0.0M
2022-05-06 21.72 21.77 21.59 21.69 0.0M
2022-05-05 22.25 22.25 21.90 22.00 0.0M
2022-05-04 22.40 22.49 21.68 22.20 0.0M
2022-05-03 22.14 22.30 22.01 22.22 0.0M
2022-05-02 22.46 22.46 22.00 22.00 0.0M
2022-04-29 22.11 22.11 21.90 22.10 0.0M
2022-04-28 22.35 22.43 22.12 22.12 0.0M
2022-04-27 22.62 22.62 22.38 22.60 0.0M
2022-04-26 22.61 22.61 22.50 22.50 0.0M
2022-04-25 22.60 22.66 22.60 22.60 0.0M
2022-04-22 22.48 22.48 22.35 22.45 0.0M
2022-04-21 22.62 22.62 22.33 22.40 0.0M
2022-04-20 22.80 22.99 22.63 22.76 0.0M
2022-04-19 22.62 22.77 22.60 22.64 0.0M
2022-04-18 23.06 23.28 22.64 22.64 0.0M
2022-04-14 23.17 23.47 22.71 22.71 0.0M
2022-04-13 23.05 23.31 23.05 23.31 0.0M
2022-04-12 23.53 23.74 23.05 23.06 0.0M
2022-04-11 23.52 23.52 23.40 23.40 0.0M
2022-04-08 23.19 23.71 23.19 23.59 0.0M
2022-04-07 23.95 23.95 23.65 23.65 0.0M
2022-04-06 23.58 23.61 23.04 23.22 0.0M
2022-04-05 23.90 23.90 23.45 23.52 0.0M
2022-04-04 23.89 23.99 23.86 23.91 0.0M
2022-04-01 23.89 23.94 23.80 23.89 0.0M
2022-03-31 23.58 23.96 23.58 23.91 0.0M
2022-03-30 23.85 23.99 23.85 23.89 0.0M
2022-03-29 23.26 24.11 23.26 23.90 0.0M
2022-03-28 23.40 23.84 23.21 23.80 0.0M
2022-03-25 23.74 23.88 23.14 23.50 0.0M
2022-03-24 23.84 23.84 23.52 23.68 0.0M
2022-03-23 23.75 23.85 23.56 23.85 0.0M
2022-03-22 24.00 24.00 23.65 23.75 0.0M
2022-03-21 23.84 23.99 23.55 23.78 0.0M
2022-03-18 23.95 23.95 23.79 23.82 0.0M
2022-03-17 23.62 24.08 23.62 23.78 0.0M
2022-03-16 23.47 23.70 23.47 23.60 0.0M
2022-03-15 23.74 23.76 23.58 23.62 0.0M
2022-03-14 23.88 24.14 23.31 23.57 0.0M
2022-03-11 23.70 24.00 23.70 23.70 0.0M
2022-03-10 23.80 23.80 23.60 23.70 0.0M
2022-03-09 24.00 24.00 23.38 23.75 0.0M
2022-03-08 23.25 23.50 23.25 23.31 0.0M
2022-03-07 23.67 23.67 23.34 23.34 0.0M
2022-03-04 24.00 24.00 23.69 23.75 0.1M
2022-03-03 23.99 24.12 23.85 23.92 0.0M
2022-03-02 24.20 24.70 23.98 23.99 0.0M
2022-03-01 24.24 24.24 24.01 24.01 0.1M
2022-02-28 23.99 24.28 23.99 24.10 0.0M
2022-02-25 23.99 24.39 23.99 24.02 0.0M
2022-02-24 23.58 24.30 23.52 23.85 0.0M
2022-02-23 23.84 23.89 23.60 23.87 0.0M
2022-02-22 24.22 24.39 24.00 24.09 0.0M
2022-02-18 23.70 23.90 23.70 23.90 0.0M
2022-02-17 23.35 23.75 23.16 23.70 0.0M
2022-02-16 23.48 24.27 23.10 23.37 0.0M
2022-02-15 23.58 23.81 23.18 23.50 0.0M
2022-02-14 23.89 24.43 23.42 23.52 0.0M
2022-02-11 24.14 24.54 23.94 24.05 0.0M
2022-02-10 24.42 24.42 24.00 24.19 0.0M
2022-02-09 24.52 24.93 24.45 24.48 0.0M
2022-02-08 24.60 24.70 24.49 24.52 0.0M
2022-02-07 24.58 24.63 24.50 24.51 0.0M
2022-02-04 24.75 24.78 24.43 24.67 0.0M
2022-02-03 24.95 25.05 24.80 24.92 0.0M
2022-02-02 25.01 25.19 24.91 24.95 0.0M
2022-02-01 25.21 25.21 24.90 24.90 0.1M
2022-01-31 24.62 25.22 24.38 25.14 0.1M
2022-01-28 24.54 24.68 24.34 24.38 0.0M
2022-01-27 25.00 25.00 24.40 24.42 0.1M
2022-01-26 25.00 25.08 24.76 24.76 0.0M
2022-01-25 24.97 25.10 24.61 24.78 0.0M
2022-01-24 25.20 25.20 24.76 24.76 0.0M
2022-01-21 25.29 25.35 25.11 25.12 0.0M
2022-01-20 25.38 25.66 25.14 25.17 0.0M
2022-01-19 25.31 25.68 25.26 25.26 0.0M
2022-01-18 25.52 25.61 25.18 25.26 0.0M
2022-01-14 25.75 25.75 25.51 25.52 0.0M
2022-01-13 25.68 25.68 25.59 25.59 0.0M
2022-01-12 25.58 25.77 25.50 25.54 0.0M
2022-01-11 25.55 25.99 25.51 25.68 0.0M
2022-01-10 25.54 25.93 25.50 25.58 0.0M
2022-01-07 25.73 25.73 25.70 25.70 0.0M
2022-01-06 25.62 25.72 25.45 25.57 0.0M
2022-01-05 26.00 26.15 25.60 25.62 0.0M
2022-01-04 26.10 26.10 26.00 26.09 0.0M
2022-01-03 26.16 26.16 26.16 26.16 0.0M