—
C+
C+ The full Closelook — membership. Open the C+ overview

Discovery Silver Corp. (DSV.TO) — 주가 히스토리

2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-09-0212.2512.7512.1112.52+4.95%3,257,425
2026-09-0111.8112.3211.7311.93-3.32%2,746,900
2026-08-3112.4212.5011.9712.34-4.93%3,960,800
2026-08-2812.9812.9812.9812.98+0.00%2,361,900
2026-08-2712.7613.0112.6512.98+2.37%2,170,900
2026-08-2612.4712.9312.2612.68+0.16%1,790,000
2026-08-2512.1412.7312.0612.66+1.85%1,690,400
2026-08-2412.0312.4311.9312.43+4.72%3,009,200
2026-08-2112.3512.4211.8611.87-1.49%3,724,100
2026-08-2011.8712.2511.8512.05-0.58%2,277,800
2026-08-1911.4812.1510.9812.12+11.91%2,794,300
2026-08-1811.0611.1410.7210.83-4.33%1,335,600
2026-08-1711.4111.6011.2311.32-0.53%1,118,700
2026-08-1411.3111.5711.2411.38+2.34%2,221,900
2026-08-1310.1511.4010.0211.12+2.68%2,932,000
2026-08-1210.9711.1410.8010.83-1.19%2,055,400
2026-08-1110.9610.9610.9610.96+0.00%1,879,500
2026-08-1010.9311.1510.7510.96+0.09%3,179,600
2026-08-0711.0611.4810.7610.95+4.19%3,074,900
2026-08-0610.3110.5910.1610.51+0.77%3,032,900
2026-08-0510.0010.699.9910.43+9.67%4,709,900
2026-08-049.249.699.199.51+8.69%2,972,200
2026-07-318.888.998.708.75-4.06%3,242,400
2026-07-308.819.148.579.12+6.42%2,251,900
2026-07-298.508.898.308.57-0.70%2,781,600
2026-07-288.578.718.298.63-1.93%1,212,300
2026-07-278.758.888.488.80+1.85%987,400
2026-07-248.608.878.518.64+1.29%1,046,200
2026-07-238.748.858.358.53-6.16%2,426,800
2026-07-228.679.298.579.09+6.57%3,116,500
2026-07-218.048.578.048.53+10.49%2,854,300
2026-07-207.808.007.647.72-0.26%1,831,100
2026-07-177.267.767.047.74+3.20%2,288,200
2026-07-167.757.777.417.50-5.30%2,655,800
2026-07-158.128.207.737.92-2.34%2,396,600
2026-07-148.378.508.058.11+0.00%2,190,800
2026-07-138.418.478.008.11-6.24%2,357,500
2026-07-108.658.868.598.65-2.15%1,309,500
2026-07-099.029.028.768.84+1.38%1,931,300
2026-07-088.818.948.598.72-3.65%2,234,000
2026-07-079.259.488.899.05-3.62%3,592,100
2026-07-069.9910.109.249.39-5.72%2,196,000
2026-07-039.3910.039.309.96+9.09%1,241,600
2026-07-028.799.258.729.13+7.67%3,150,700
2026-06-308.578.848.358.48-2.42%2,550,600
2026-06-298.318.858.138.69+3.45%4,207,200
2026-06-267.798.557.778.40+8.81%2,386,900
2026-06-257.777.897.567.72+1.98%1,644,300
2026-06-247.567.877.407.57-4.90%2,565,400
2026-06-238.178.357.947.96-7.76%2,541,800
2026-06-228.708.768.538.63+0.47%1,807,800
2026-06-198.518.718.438.59-1.60%2,790,300
2026-06-188.859.138.448.73-1.36%6,990,000
2026-06-179.099.578.828.85-3.17%3,544,300
2026-06-168.779.218.749.14+5.42%3,341,200
2026-06-158.759.048.568.67+6.64%2,907,700
2026-06-127.998.197.718.13+4.50%2,121,300
2026-06-117.297.897.027.78+7.46%2,953,200
2026-06-107.097.447.097.24-3.72%3,485,000
2026-06-097.827.897.287.52-3.71%2,445,500
2026-06-087.787.897.637.81+3.17%2,319,000
2026-06-058.058.197.547.57-8.69%3,883,500
2026-06-048.418.588.188.29+0.73%1,848,300
2026-06-038.758.858.218.23-7.94%2,954,300
2026-06-028.218.968.218.94+10.78%4,369,100
2026-06-018.368.457.878.07-6.05%3,972,900
2026-05-298.168.608.048.59+5.27%3,057,400
2026-05-287.798.297.738.16+2.64%1,695,600
2026-05-278.218.267.957.95-4.79%1,953,400
2026-05-268.408.498.298.35-2.91%1,330,800
2026-05-258.618.748.508.60+2.75%593,800
2026-05-228.558.558.288.37-1.30%1,430,200
2026-05-218.538.758.328.48-2.30%3,658,000
2026-05-208.858.948.558.68+1.40%1,705,500
2026-05-199.009.018.528.56-7.86%2,055,800
2026-05-159.389.569.149.29-5.78%3,206,700
2026-05-1410.2010.269.779.86-4.46%2,371,400
2026-05-1310.5110.6810.1210.32-1.81%1,948,800
2026-05-129.8810.589.8710.51+4.37%2,868,000
2026-05-1110.0010.449.8610.07+4.03%2,768,200
2026-05-089.489.769.239.68+3.86%2,967,300
2026-05-079.339.799.249.32+2.98%2,492,600
2026-05-068.629.068.589.05+10.10%2,120,400
2026-05-058.398.438.218.22-0.12%876,500
2026-05-048.268.468.108.23-2.72%1,962,500
2026-05-018.308.658.268.46+0.95%1,784,300
2026-04-308.708.838.258.38+0.84%6,498,500
2026-04-298.508.548.288.31-4.59%3,331,900
2026-04-289.079.118.558.71-5.43%3,774,800
2026-04-279.409.409.069.21-1.18%1,327,800
2026-04-249.489.499.219.32-0.53%1,764,300
2026-04-239.9910.049.119.37-7.50%4,239,000
2026-04-2210.0710.199.8310.13+4.11%1,488,000
2026-04-2110.4110.499.709.73-6.80%4,569,000
2026-04-2010.6810.8510.3010.44-4.40%2,210,900
2026-04-1710.5611.0810.5510.92+6.02%3,100,200
2026-04-1610.2710.4210.0710.30+0.68%1,852,400
2026-04-1510.3910.5810.0310.23-2.11%2,071,800
2026-04-149.9210.469.8510.45+7.18%2,286,300
2026-04-139.649.829.519.75-0.31%1,516,800
2026-04-109.759.869.539.78+1.56%1,447,900
2026-04-099.519.729.249.63+1.37%1,430,100
2026-04-0810.3810.399.289.50-1.76%2,436,200
2026-04-079.509.709.169.67+0.73%1,437,400
2026-04-069.419.739.409.60-0.31%1,332,100
2026-04-029.159.919.129.63-1.93%2,695,700
2026-04-019.4310.189.339.82+9.84%4,325,000
2026-03-318.569.058.568.94+7.07%2,606,900
2026-03-308.368.548.238.35+1.95%2,756,400
2026-03-277.758.417.728.19+6.36%2,170,500
2026-03-268.068.267.697.70-7.78%2,996,800
2026-03-258.558.588.268.35+3.21%2,858,700
2026-03-247.748.137.628.09+3.32%3,082,600
2026-03-237.218.007.217.83+5.53%4,848,500
2026-03-207.657.807.157.42-2.75%14,785,900
2026-03-196.787.666.757.63-3.17%5,375,200
2026-03-188.528.607.857.88-11.96%4,040,300
2026-03-179.009.278.868.95-0.33%1,951,200
2026-03-168.959.308.658.98-0.55%3,213,900
2026-03-139.449.588.979.03-5.15%3,117,200
2026-03-129.819.889.369.52-3.45%2,440,300
2026-03-1110.2510.259.479.86-4.73%2,317,900
2026-03-1010.3510.8910.2310.35+2.68%3,173,400
2026-03-099.6910.119.2510.08+0.10%2,445,000
2026-03-069.5110.339.5110.07+3.07%3,089,400
2026-03-059.759.919.379.77-1.51%2,663,500
2026-03-0410.0010.139.769.92+1.12%2,972,200
2026-03-0310.1410.249.709.81-8.74%3,607,700
2026-03-0211.5411.6110.6210.75-4.61%3,880,400
2026-02-2711.0711.2710.9311.27+2.73%4,098,600
2026-02-2610.3811.0210.2110.97+4.68%4,421,500
2026-02-2510.9911.0310.4510.48-2.06%3,009,000
2026-02-2410.1510.869.9710.70+2.20%4,043,400
2026-02-2310.1010.7410.0210.47+4.80%3,504,600
2026-02-209.7310.079.549.99+2.46%4,190,200
2026-02-199.8010.119.479.75-0.61%1,667,400
2026-02-189.759.859.609.81+2.72%2,435,300
2026-02-179.619.769.219.55-6.19%3,964,000
2026-02-1310.2010.4910.0610.18+2.62%2,315,700
2026-02-1210.9511.139.919.92-10.14%3,618,700
2026-02-1110.4711.0510.3311.04+9.52%2,568,300
2026-02-1010.2610.269.9110.08-2.14%1,998,700
2026-02-099.9010.369.8210.30+5.53%2,079,400
2026-02-069.149.778.929.76+9.54%2,589,900
2026-02-059.259.358.858.91-11.61%3,584,600
2026-02-049.9110.089.5010.08+5.55%3,472,900
2026-02-039.859.889.069.55+4.03%3,453,400
2026-02-029.249.588.869.18-4.18%5,969,500
2026-01-309.5010.449.289.58-14.54%5,524,900
2026-01-2911.8612.0110.7811.21-4.76%4,065,400
2026-01-2811.7012.0811.4111.77+2.53%4,114,000
2026-01-2711.2411.6510.6211.48+1.86%3,376,200
2026-01-2612.0012.4811.2111.27-3.18%5,335,600
2026-01-2311.0811.7011.0811.64+6.40%6,830,300
2026-01-229.7310.999.7210.94+12.21%6,358,100
2026-01-2110.1910.199.609.75-3.08%5,908,800
2026-01-2010.1610.279.8010.06-0.59%3,932,100
2026-01-1910.0710.259.9410.12+4.01%2,480,600
2026-01-169.099.908.969.73+7.04%6,650,000
2026-01-158.979.168.839.09-0.55%2,952,100
2026-01-149.059.318.819.14+4.10%4,116,900
2026-01-139.109.348.778.78-2.01%3,773,900
2026-01-129.019.298.888.96+3.11%3,909,900
2026-01-098.458.938.458.69+3.45%4,362,500
2026-01-088.568.608.168.40-4.65%2,654,800
2026-01-078.308.818.058.81+2.68%2,962,400
2026-01-068.628.808.428.58+0.70%4,355,800
2026-01-058.818.898.508.52+1.19%3,156,400
2026-01-028.658.808.158.42+0.48%2,189,200
2025-12-318.438.698.368.38-2.44%1,542,600
2025-12-308.738.808.558.59+0.82%2,283,800
2025-12-298.548.778.308.52-2.96%3,459,300
2025-12-248.918.938.618.78-1.57%1,072,800
2025-12-239.199.328.798.92-1.65%2,796,600
2025-12-228.829.548.799.07+7.98%4,587,300
2025-12-198.568.627.928.40-3.23%42,022,800
2025-12-189.199.538.668.68-5.45%6,836,300
2025-12-179.119.258.679.18+4.56%4,208,300
2025-12-168.689.038.688.78+0.46%4,843,700
2025-12-158.649.008.488.74+4.67%4,741,500
2025-12-128.428.598.098.35+1.83%2,822,600
2025-12-118.008.267.928.20+3.02%3,379,300
2025-12-107.998.057.637.96-0.38%2,115,000
2025-12-097.868.207.857.99+1.52%2,957,100
2025-12-087.848.007.717.87-0.13%3,018,600
2025-12-058.108.197.777.88-1.25%1,947,000
2025-12-047.737.997.687.98-1.12%2,133,700
2025-12-038.278.487.968.07-1.59%2,533,300
2025-12-027.808.257.568.20+3.27%3,801,900
2025-12-017.927.997.577.94+2.85%3,316,500
2025-11-287.207.927.157.72+9.97%3,549,300
2025-11-276.967.076.847.02+1.30%1,333,300
2025-11-266.546.966.516.93+8.79%2,952,300
2025-11-256.216.546.186.37+4.08%3,295,700
2025-11-245.806.125.726.12+4.79%6,064,400
2025-11-215.665.855.475.84+1.39%24,520,500
2025-11-206.306.305.715.76-7.99%4,174,900
2025-11-196.406.626.176.26+0.48%3,148,000
2025-11-186.496.506.066.23-2.66%4,210,800
2025-11-176.616.646.286.40-3.76%3,315,600
2025-11-146.426.726.276.65-1.04%1,891,500
2025-11-136.907.246.566.72-0.15%4,038,100
2025-11-126.266.816.256.73+8.37%3,765,900
2025-11-116.466.466.196.21-1.74%2,743,600
2025-11-106.066.556.006.32+14.08%4,363,300
2025-11-075.305.575.245.54+5.12%2,275,700
2025-11-065.155.305.005.27+3.33%2,967,200
2025-11-055.215.365.105.10-0.78%2,688,400
2025-11-045.365.505.145.14-7.72%2,990,700
2025-11-035.875.965.545.57-4.95%1,945,700
2025-10-315.906.115.805.86-1.68%18,017,900
2025-10-305.355.975.345.96+12.03%5,266,800
2025-10-295.355.565.265.32+3.10%4,893,100
2025-10-284.865.194.865.16+3.41%2,665,400
2025-10-274.915.044.704.99-1.77%4,869,500
2025-10-244.835.154.835.08+2.83%3,020,900
2025-10-234.934.954.744.94+3.13%4,348,400
2025-10-224.674.844.584.79-1.64%4,141,900
2025-10-215.205.214.704.87-14.56%6,140,000
2025-10-205.515.755.315.70+6.74%3,669,700
2025-10-175.795.845.255.34-10.85%3,581,100
2025-10-166.006.135.875.99+1.87%3,201,400
2025-10-155.525.915.505.88+8.69%2,751,900
2025-10-145.455.605.385.41+1.69%4,495,400
2025-10-105.295.405.215.32+1.33%1,831,400
2025-10-095.505.585.175.25-4.20%5,641,300
2025-10-085.255.555.135.48+6.61%4,780,000
2025-10-075.175.245.085.14-0.58%2,663,300
2025-10-065.155.335.095.17+2.38%3,077,700
2025-10-035.185.255.035.05-1.17%2,660,900
2025-10-025.335.334.865.11-2.48%2,989,200
2025-10-015.245.405.225.24+1.55%3,399,100
2025-09-305.305.405.165.16-3.91%3,169,500
2025-09-295.305.495.275.37+3.07%3,223,200
2025-09-264.925.214.875.21+6.76%3,459,000
2025-09-254.804.974.804.88+2.09%3,748,200
2025-09-244.944.964.784.78-3.63%2,622,400
2025-09-235.225.434.954.96-5.88%3,686,800
2025-09-224.755.284.715.27+12.37%6,485,100
2025-09-194.594.714.544.69+3.08%41,586,300
2025-09-184.784.784.534.55-5.60%5,387,800
2025-09-174.824.974.764.82-1.23%2,268,800
2025-09-165.125.134.864.88-3.56%2,153,000
2025-09-154.965.144.895.06+2.02%3,549,300
2025-09-124.714.984.694.96+7.83%2,861,100
2025-09-114.594.634.514.60-0.43%3,571,000
2025-09-104.444.684.444.62+4.29%3,218,800
2025-09-094.514.554.364.43-1.12%2,430,100
2025-09-084.564.614.374.48-0.22%2,538,600
2025-09-054.374.554.284.49+4.42%2,903,000

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 1월 (+54.36%). 가장 약한 달: 6월 (-1.75%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준

빠른 답변

Discovery Silver Corp. (DSV.TO)의 최근 종가는 얼마입니까?

2026-09-02 기준 12.52. Closelook 데이터 레이크의 일별 가격 기록 기준.

DSV.TO의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 13.01, 최저 4.26 (2026-09-02 기준).

Discovery Silver Corp.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 DSV.TO의 가장 강한 달은 1월(평균 +54.36%), 가장 약한 달은 6월(평균 -1.75%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 420개로 계산.