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 | ₩7,893 | ₩8,348 | ₩7,484 | ₩8,147 | +3.23% | 623.8만 |
| 2026.09.28–2026.10.02 | ₩8,469 | ₩8,630 | ₩7,772 | ₩7,933 | -6.33% | 584.2만 |
| 2026.09.21–2026.09.25 | ₩8,375 | ₩9,380 | ₩8,342 | ₩8,858 | +5.76% | 1103.5만 |
| 2026.09.14–2026.09.18 | ₩7,558 | ₩8,268 | ₩7,363 | ₩8,188 | +8.33% | 918.8만 |
| 2026.09.08–2026.09.11 | ₩7,933 | ₩8,335 | ₩7,645 | ₩7,786 | -1.86% | 427.9만 |
| 2026.08.31–2026.09.04 | ₩8,054 | ₩8,429 | ₩7,739 | ₩7,973 | -1.00% | 490.6만 |
| 2026.08.24–2026.08.28 | ₩8,375 | ₩8,576 | ₩7,926 | ₩8,094 | -3.36% | 750.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,543 |
| ₩7,812 |
| ₩8,241 |
| -1.91% |
| 614.2만 |
| 2026.08.10–2026.08.14 | ₩7,987 | ₩8,690 | ₩7,973 | ₩8,348 | +4.53% | 761만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,097 | ₩8,067 | ₩6,057 | ₩8,040 | +31.87% | 695.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,311 | ₩6,486 | ₩5,856 | ₩6,084 | -3.61% | 591.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,601 | ₩6,512 | ₩5,534 | ₩6,231 | +11.24% | 628만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,963 | ₩6,124 | ₩5,427 | ₩5,588 | -6.29% | 564.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,097 | ₩6,199 | ₩5,521 | ₩6,030 | -1.10% | 763.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,601 | ₩6,057 | ₩5,387 | ₩6,003 | +7.18% | 596.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩6,499 | ₩6,531 | ₩5,387 | ₩5,682 | -12.58% | 1522.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩7,022 | ₩7,303 | ₩6,512 | ₩6,606 | -5.92% | 867.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩6,794 | ₩6,894 | ₩6,057 | ₩6,606 | -2.76% | 900.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩7,799 | ₩8,114 | ₩6,700 | ₩6,714 | -13.92% | 581.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩7,223 | ₩7,980 | ₩7,089 | ₩7,719 | +6.86% | 504.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩7,745 | ₩7,839 | ₩6,982 | ₩7,008 | -9.52% | 565.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,094 | ₩8,683 | ₩7,531 | ₩7,638 | -5.63% | 550만 |
|---|
| 2026.05.04–2026.05.08 | ₩7,303 | ₩8,188 | ₩7,189 | ₩8,054 | +10.28% | 457.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩7,598 | ₩7,661 | ₩7,022 | ₩7,357 | -3.17% | 463.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩8,013 | ₩8,402 | ₩7,571 | ₩7,638 | -4.68% | 589.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩7,142 | ₩8,442 | ₩7,102 | ₩8,268 | +15.76% | 772.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩7,008 | ₩7,501 | ₩6,767 | ₩7,263 | +3.63% | 533.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩6,231 | ₩7,250 | ₩6,098 | ₩7,008 | +12.47% | 680.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩6,030 | ₩6,539 | ₩5,869 | ₩6,110 | +1.33% | 925.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩7,518 | ₩7,772 | ₩5,809 | ₩6,084 | -19.07% | 1947.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩7,893 | ₩8,556 | ₩7,370 | ₩7,384 | -6.45% | 644.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩9,380 | ₩9,380 | ₩7,826 | ₩8,174 | -12.86% | 651만 |
|---|
| 2026.02.23–2026.02.27 | ₩8,308 | ₩9,528 | ₩8,201 | ₩9,327 | +12.26% | 890.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,638 | ₩8,362 | ₩7,370 | ₩8,174 | +7.02% | 623.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,255 | ₩8,911 | ₩7,250 | ₩7,826 | -5.19% | 1658.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,772 | ₩8,764 | ₩7,705 | ₩8,080 | +3.97% | 608.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩9,715 | ₩9,715 | ₩7,786 | ₩8,027 | -17.38% | 849.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩8,603 | ₩9,528 | ₩8,322 | ₩9,206 | +7.01% | 976.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩7,920 | ₩8,710 | ₩7,866 | ₩8,375 | +5.75% | 826.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩7,504 | ₩7,866 | ₩7,196 | ₩7,705 | +2.68% | 524.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,174 | ₩8,188 | ₩7,129 | ₩7,343 | -10.16% | 429만 |
|---|
| 2025.12.22–2025.12.26 | ₩7,893 | ₩8,375 | ₩7,839 | ₩8,348 | +5.77% | 389.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩7,732 | ₩7,866 | ₩7,357 | ₩7,799 | +0.87% | 522.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩7,250 | ₩7,906 | ₩7,008 | ₩7,705 | +6.28% | 611.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩6,352 | ₩7,544 | ₩6,089 | ₩7,209 | +13.50% | 1260.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,320 | ₩6,338 | ₩5,306 | ₩6,258 | +17.63% | 222.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,333 | ₩5,822 | ₩5,186 | ₩5,293 | -0.75% | 371.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,628 | ₩5,936 | ₩5,333 | ₩5,373 | -4.52% | 361.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,467 | ₩5,600 | ₩5,206 | ₩5,387 | -1.47% | 342.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩5,414 | ₩5,682 | ₩5,079 | ₩5,467 | +0.99% | 545.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,405 | ₩6,432 | ₩5,440 | ₩5,628 | -12.13% | 594.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩6,687 | ₩7,378 | ₩6,137 | ₩6,204 | -7.21% | 656.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩6,539 | ₩6,940 | ₩6,419 | ₩6,459 | -1.23% | 143.6만 |
|---|