Dakota Gold Corp【DC】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Dakota Gold Corp (DC)

3.03

-0.08

(-2.57%)

마감 26 2월 6:00AM

3.03

-0.02

(-0.66%)

시간외 거래: 9:21AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.03	1	3	3.5	3	457024	3.30650464	CS
4	0.72	31.1688311688	2.31	3.5	2.21	454280	2.99069452	CS
12	0.92	43.6018957346	2.11	3.5	2.05	353337	2.57212452	CS
26	0.74	32.3144104803	2.29	3.5	2.05	279660	2.45161592	CS
52	1	49.2610837438	2.03	3.5	1.84	249089	2.45364191	CS
156	-1.99	-39.6414342629	5.02	8.47	1.84	237336	3.11623229	CS
260	-1.99	-39.6414342629	5.02	8.47	1.84	237336	3.11623229	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740526200	3.0299999	-0.08	-2.57	3.12	3.18	3.02	514291
1740439800	3.11	-0.21	-6.33	3.41	3.4354	3.075	335039
1740180600	3.32	-0.11	-3.21	3.44	3.45	3.21	495992
1740094200	3.43	0.17	5.21	3.21	3.5	3.21	575285
1740007800	3.2599999	-0.05	-1.51	3.32	3.33	3.15	299473
1739921400	3.31	0.28	9.24	3	3.32	3	579332
1739575800	3.0299999	-0.22	-6.77	3.25	3.27	3.0200999	317553
1739489400	3.25	0.11	3.50	3.21	3.301	3.16	425683
1739403000	3.14	-0.2	-5.99	3.3	3.33	3.09	569437
1739316600	3.34	0.22	7.05	3.15	3.35	3.1211	778557
1739230200	3.12	0.04	1.30	3.12	3.19	3.09	596047
1738971000	3.08	0.57	22.71	3.06	3.19	2.85	1590933
1738884600	2.5099999	0.09	3.72	2.42	2.5299999	2.37	276269
1738798200	2.42	-0.01	-0.41	2.45	2.5	2.37	232066
1738711800	2.43	0.13	5.65	2.3	2.44	2.3	278686
1738625400	2.3	0.08	3.60	2.21	2.3	2.21	313568
1738366200	2.22	-0.03	-1.33	2.2599999	2.32	2.21	364342
1738279800	2.25	0	0.00	2.2599999	2.365	2.245	297567
1738193400	2.25	-0.01	-0.44	2.2599999	2.3	2.23	169930
1738107000	2.2599999	-0.03	-1.31	2.31	2.34	2.2599999	213086
1738020600	2.29	-0.04	-1.72	2.31	2.335	2.27	173508
1737761400	2.33	0	0.00	2.34	2.395	2.31	155954
1737675000	2.33	0	0.00	2.33	2.33	2.33	0
1737588600	2.33	0.01	0.43	2.31	2.41	2.2839999	314310
1737502200	2.32	0.04	1.75	2.3	2.33	2.2599999	177484
1737156600	2.2799999	0.01	0.44	2.2799999	2.2799999	2.25	113566
1737070200	2.27	-0.07	-2.99	2.33	2.34	2.2599999	188617
1736983800	2.34	0.01	0.43	2.35	2.367	2.32	84881
1736897400	2.33	0.05	2.19	2.31	2.35	2.25	260513
1736811000	2.2799999	0.01	0.44	2.27	2.32	2.2599999	162440
1736551800	2.27	-0.03	-1.30	2.2799999	2.33	2.2599999	321230
1736379000	2.3	-0.02	-0.86	2.32	2.33	2.27	166210
1736292600	2.32	0.01	0.43	2.35	2.38	2.2799999	190387
1736206200	2.31	-0.05	-2.12	2.36	2.38	2.3	277829
1735947000	2.36	0.05	2.16	2.33	2.38	2.315	294029
1735860600	2.31	0.11	5.00	2.25	2.375	2.25	401779
1735687800	2.2	0.06	2.80	2.15	2.2	2.15	270400
1735601400	2.14	-0.01	-0.47	2.13	2.16	2.1	284740
1735342200	2.15	-0.03	-1.38	2.17	2.1849	2.12	317484
1735255800	2.18	0.04	1.87	2.16	2.18	2.15	292443
1735077840	2.14	0	0.00	2.13	2.17	2.1294	235909
1734996600	2.14	-0.02	-0.93	2.18	2.186	2.12	359962
1734737400	2.16	0.06	2.86	2.1	2.19	2.1	458489
1734651000	2.1	0.02	0.96	2.09	2.11	2.05	549098
1734564600	2.08	-0.15	-6.73	2.22	2.25	2.08	399190
1734478200	2.23	-0.02	-0.89	2.25	2.295	2.205	178198
1734391800	2.25	0.01	0.45	2.24	2.2799999	2.2335	215894
1734132600	2.24	-0.04	-1.75	2.25	2.2822	2.2	150951
1734046200	2.2799999	-0.03	-1.30	2.3	2.34	2.2599999	143321
1733959800	2.31	0.03	1.32	2.31	2.35	2.3	336357
1733873400	2.2799999	0.01	0.44	2.3	2.33	2.25	211426
1733787000	2.27	0.05	2.25	2.22	2.32	2.22	490050
1733527800	2.22	-0.01	-0.45	2.25	2.29	2.19	490975
1733441400	2.23	0.11	5.19	2.25	2.29	2.19	1060437
1733355000	2.12	-0.02	-0.93	2.16	2.18	2.09	465585
1733268600	2.14	0.01	0.47	2.11	2.22	2.11	284992
1733182200	2.13	-0.12	-5.33	2.23	2.24	2.12	291956
1732917840	2.25	0.05	2.27	2.24	2.275	2.22	113989
1732750200	2.2	0.01	0.46	2.23	2.2599999	2.2	114335
1732663800	2.19	0.02	0.92	2.17	2.24	2.1549999	231182

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관