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 | ₩7,899 | ₩8,355 | ₩7,490 | ₩8,154 | +3.23% | 623.8만 |
| 2026.09.28–2026.10.02 | ₩8,476 | ₩8,637 | ₩7,778 | ₩7,939 | -6.33% | 584.2만 |
| 2026.09.21–2026.09.25 | ₩8,382 | ₩9,388 | ₩8,348 | ₩8,865 | +5.76% | 1103.5만 |
| 2026.09.14–2026.09.18 | ₩7,564 | ₩8,275 | ₩7,369 | ₩8,194 | +8.33% | 918.8만 |
| 2026.09.08–2026.09.11 | ₩7,939 | ₩8,342 | ₩7,651 | ₩7,792 | -1.86% | 427.9만 |
| 2026.08.31–2026.09.04 | ₩8,060 | ₩8,436 | ₩7,745 | ₩7,980 | -1.00% | 490.6만 |
| 2026.08.24–2026.08.28 | ₩8,382 | ₩8,583 | ₩7,933 | ₩8,100 | -3.36% | 750.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,550 |
| ₩7,819 |
| ₩8,248 |
| -1.91% |
| 614.2만 |
| 2026.08.10–2026.08.14 | ₩7,993 | ₩8,697 | ₩7,980 | ₩8,355 | +4.53% | 761만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,102 | ₩8,073 | ₩6,062 | ₩8,047 | +31.87% | 695.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,317 | ₩6,491 | ₩5,861 | ₩6,089 | -3.61% | 591.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,606 | ₩6,518 | ₩5,539 | ₩6,236 | +11.24% | 628만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,968 | ₩6,129 | ₩5,431 | ₩5,592 | -6.29% | 564.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,102 | ₩6,204 | ₩5,525 | ₩6,035 | -1.10% | 763.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,606 | ₩6,062 | ₩5,391 | ₩6,008 | +7.18% | 596.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩6,504 | ₩6,537 | ₩5,391 | ₩5,686 | -12.58% | 1522.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩7,027 | ₩7,309 | ₩6,518 | ₩6,612 | -5.92% | 867.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩6,799 | ₩6,900 | ₩6,062 | ₩6,612 | -2.76% | 900.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩7,805 | ₩8,120 | ₩6,706 | ₩6,719 | -13.92% | 581.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩7,229 | ₩7,986 | ₩7,094 | ₩7,725 | +6.86% | 504.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩7,752 | ₩7,845 | ₩6,987 | ₩7,014 | -9.52% | 565.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,100 | ₩8,690 | ₩7,537 | ₩7,644 | -5.63% | 550만 |
|---|
| 2026.05.04–2026.05.08 | ₩7,309 | ₩8,194 | ₩7,195 | ₩8,060 | +10.28% | 457.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩7,604 | ₩7,667 | ₩7,027 | ₩7,363 | -3.17% | 463.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩8,020 | ₩8,409 | ₩7,577 | ₩7,644 | -4.68% | 589.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩7,148 | ₩8,449 | ₩7,108 | ₩8,275 | +15.76% | 772.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩7,014 | ₩7,507 | ₩6,773 | ₩7,269 | +3.63% | 533.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩6,236 | ₩7,255 | ₩6,103 | ₩7,014 | +12.47% | 680.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩6,035 | ₩6,545 | ₩5,874 | ₩6,115 | +1.33% | 925.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩7,524 | ₩7,778 | ₩5,814 | ₩6,089 | -19.07% | 1947.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩7,899 | ₩8,563 | ₩7,376 | ₩7,389 | -6.45% | 644.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩9,388 | ₩9,388 | ₩7,832 | ₩8,181 | -12.86% | 651만 |
|---|
| 2026.02.23–2026.02.27 | ₩8,315 | ₩9,535 | ₩8,208 | ₩9,334 | +12.26% | 890.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,644 | ₩8,368 | ₩7,376 | ₩8,181 | +7.02% | 623.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,261 | ₩8,918 | ₩7,255 | ₩7,832 | -5.19% | 1658.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,778 | ₩8,771 | ₩7,711 | ₩8,087 | +3.97% | 608.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩9,723 | ₩9,723 | ₩7,792 | ₩8,033 | -17.38% | 849.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩8,610 | ₩9,535 | ₩8,328 | ₩9,213 | +7.01% | 976.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩7,926 | ₩8,717 | ₩7,872 | ₩8,382 | +5.75% | 826.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩7,510 | ₩7,872 | ₩7,202 | ₩7,711 | +2.68% | 524.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,181 | ₩8,194 | ₩7,135 | ₩7,349 | -10.16% | 429만 |
|---|
| 2025.12.22–2025.12.26 | ₩7,899 | ₩8,382 | ₩7,845 | ₩8,355 | +5.77% | 389.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,738 | ₩7,872 | ₩7,363 | ₩7,805 | +0.87% | 522.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩7,255 | ₩7,912 | ₩7,014 | ₩7,711 | +6.28% | 611.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩6,357 | ₩7,550 | ₩6,094 | ₩7,215 | +13.50% | 1260.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,324 | ₩6,343 | ₩5,311 | ₩6,263 | +17.63% | 222.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,338 | ₩5,827 | ₩5,190 | ₩5,297 | -0.75% | 371.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,633 | ₩5,941 | ₩5,338 | ₩5,378 | -4.52% | 361.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,472 | ₩5,604 | ₩5,210 | ₩5,391 | -1.47% | 342.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩5,418 | ₩5,686 | ₩5,083 | ₩5,472 | +0.99% | 545.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,410 | ₩6,437 | ₩5,445 | ₩5,633 | -12.13% | 594.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩6,692 | ₩7,384 | ₩6,142 | ₩6,209 | -7.21% | 656.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩6,545 | ₩6,946 | ₩6,424 | ₩6,464 | -1.23% | 143.6만 |
|---|