시장 데이터를 불러오는 중
전체 종목
다코타 골드 과거 주가
Dakota Gold Corp. Common Stock · DC · NYSE American
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dakota Gold Corp. Common Stock · DC · NYSE American
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩7,898 | ₩8,354 | ₩7,489 | ₩8,153 | +3.23% | 623.8만 |
| 2026.09.28–2026.10.02 | ₩8,474 | ₩8,635 | ₩7,777 | ₩7,938 | -6.33% | 584.2만 |
| 2026.09.21–2026.09.25 | ₩8,381 | ₩9,386 | ₩8,347 | ₩8,863 | +5.76% | 1103.5만 |
| 2026.09.14–2026.09.18 | ₩7,563 | ₩8,273 | ₩7,368 | ₩8,193 | +8.33% | 918.8만 |
| 2026.09.08–2026.09.11 | ₩7,938 | ₩8,340 | ₩7,650 | ₩7,791 | -1.86% | 427.9만 |
| 2026.08.31–2026.09.04 | ₩8,059 | ₩8,434 | ₩7,744 | ₩7,978 | -1.00% | 490.6만 |
| 2026.08.24–2026.08.28 | ₩8,381 | ₩8,582 | ₩7,931 | ₩8,099 | -3.36% | 750.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,548 |
| ₩7,817 |
| ₩8,247 |
| -1.91% |
| 614.2만 |
| 2026.08.10–2026.08.14 | ₩7,992 | ₩8,696 | ₩7,978 | ₩8,354 | +4.53% | 761만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,101 | ₩8,072 | ₩6,061 | ₩8,045 | +31.87% | 695.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,316 | ₩6,490 | ₩5,860 | ₩6,088 | -3.61% | 591.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,605 | ₩6,517 | ₩5,538 | ₩6,235 | +11.24% | 628만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,967 | ₩6,128 | ₩5,431 | ₩5,592 | -6.29% | 564.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,101 | ₩6,203 | ₩5,525 | ₩6,034 | -1.10% | 763.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,605 | ₩6,061 | ₩5,390 | ₩6,007 | +7.18% | 596.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩6,503 | ₩6,536 | ₩5,390 | ₩5,685 | -12.58% | 1522.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩7,026 | ₩7,308 | ₩6,517 | ₩6,611 | -5.92% | 867.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩6,798 | ₩6,899 | ₩6,061 | ₩6,611 | -2.76% | 900.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩7,804 | ₩8,119 | ₩6,705 | ₩6,718 | -13.92% | 581.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩7,227 | ₩7,985 | ₩7,093 | ₩7,724 | +6.86% | 504.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩7,750 | ₩7,844 | ₩6,986 | ₩7,013 | -9.52% | 565.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,099 | ₩8,689 | ₩7,536 | ₩7,643 | -5.63% | 550만 |
|---|
| 2026.05.04–2026.05.08 | ₩7,308 | ₩8,193 | ₩7,194 | ₩8,059 | +10.28% | 457.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩7,603 | ₩7,666 | ₩7,026 | ₩7,362 | -3.17% | 463.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩8,019 | ₩8,407 | ₩7,576 | ₩7,643 | -4.68% | 589.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩7,147 | ₩8,448 | ₩7,107 | ₩8,273 | +15.76% | 772.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩7,013 | ₩7,506 | ₩6,772 | ₩7,268 | +3.63% | 533.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩6,235 | ₩7,254 | ₩6,102 | ₩7,013 | +12.47% | 680.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩6,034 | ₩6,544 | ₩5,873 | ₩6,115 | +1.33% | 925.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩7,522 | ₩7,777 | ₩5,813 | ₩6,088 | -19.07% | 1947.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩7,898 | ₩8,562 | ₩7,375 | ₩7,388 | -6.45% | 644.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩9,386 | ₩9,386 | ₩7,831 | ₩8,179 | -12.86% | 651만 |
|---|
| 2026.02.23–2026.02.27 | ₩8,314 | ₩9,534 | ₩8,206 | ₩9,333 | +12.26% | 890.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,643 | ₩8,367 | ₩7,375 | ₩8,179 | +7.02% | 623.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,260 | ₩8,917 | ₩7,254 | ₩7,831 | -5.19% | 1658.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,777 | ₩8,769 | ₩7,710 | ₩8,086 | +3.97% | 608.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩9,722 | ₩9,722 | ₩7,791 | ₩8,032 | -17.38% | 849.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩8,609 | ₩9,534 | ₩8,327 | ₩9,212 | +7.01% | 976.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩7,925 | ₩8,716 | ₩7,871 | ₩8,381 | +5.75% | 826.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩7,509 | ₩7,871 | ₩7,201 | ₩7,710 | +2.68% | 524.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,179 | ₩8,193 | ₩7,134 | ₩7,348 | -10.16% | 429만 |
|---|
| 2025.12.22–2025.12.26 | ₩7,898 | ₩8,381 | ₩7,844 | ₩8,354 | +5.77% | 389.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,737 | ₩7,871 | ₩7,362 | ₩7,804 | +0.87% | 522.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩7,254 | ₩7,911 | ₩7,013 | ₩7,710 | +6.28% | 611.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩6,356 | ₩7,549 | ₩6,093 | ₩7,214 | +13.50% | 1260.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,323 | ₩6,342 | ₩5,310 | ₩6,262 | +17.63% | 222.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,337 | ₩5,826 | ₩5,189 | ₩5,297 | -0.75% | 371.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,632 | ₩5,940 | ₩5,337 | ₩5,377 | -4.52% | 361.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,471 | ₩5,604 | ₩5,209 | ₩5,390 | -1.47% | 342.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩5,417 | ₩5,685 | ₩5,082 | ₩5,471 | +0.99% | 545.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,410 | ₩6,436 | ₩5,444 | ₩5,632 | -12.13% | 594.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩6,691 | ₩7,383 | ₩6,141 | ₩6,208 | -7.21% | 656.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩6,544 | ₩6,945 | ₩6,423 | ₩6,463 | -1.23% | 143.6만 |
|---|