Del Monte Corporation (DMC) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	29.87	30.31	29.28	29.60	-0.84%	584,800
2026-10-15	31.12	31.65	29.70	29.85	-2.23%	420,800
2026-10-14	30.72	31.00	30.39	30.53	-0.26%	379,400
2026-10-13	30.40	31.04	30.21	30.61	+1.66%	312,800
2026-10-12	29.63	30.24	29.55	30.11	+2.14%	430,700
2026-10-09	29.77	29.90	29.05	29.48	-0.41%	434,800
2026-10-08	29.89	30.00	29.21	29.60	-0.10%	580,400
2026-10-07	29.77	29.84	29.06	29.63	-0.24%	582,600
2026-10-06	30.07	30.48	29.66	29.70	-0.67%	408,300
2026-10-05	29.86	29.92	29.27	29.90	+0.78%	378,000
2026-10-02	29.67	29.95	29.30	29.67	+0.37%	371,100
2026-10-01	29.95	30.15	29.56	29.56	-1.34%	419,700
2026-09-30	30.66	30.82	29.81	29.96	-2.12%	430,700
2026-09-29	30.37	30.73	30.37	30.61	-0.16%	296,300
2026-09-28	30.59	30.91	30.30	30.66	-0.16%	261,900
2026-09-25	30.55	30.73	30.18	30.71	+0.66%	224,200
2026-09-24	31.01	31.03	30.11	30.51	-0.55%	326,200
2026-09-23	31.42	31.57	30.67	30.68	-2.79%	291,300
2026-09-22	31.37	31.70	31.22	31.56	+1.61%	292,100
2026-09-21	30.52	31.45	30.38	31.06	+2.24%	437,700
2026-09-18	30.75	30.91	30.29	30.38	-1.59%	2,114,100
2026-09-17	31.56	31.56	30.76	30.87	-2.00%	361,700
2026-09-16	31.30	31.77	31.30	31.50	+0.51%	344,600
2026-09-15	31.34	31.61	31.10	31.34	-0.60%	339,400
2026-09-14	31.68	32.00	31.35	31.53	+0.61%	352,700
2026-09-11	32.09	32.09	31.31	31.34	-1.94%	252,600
2026-09-10	33.00	33.06	31.83	31.96	-2.77%	487,700
2026-09-09	32.59	32.98	32.42	32.87	+0.74%	420,800
2026-09-08	32.03	32.75	31.60	32.63	+1.59%	359,600
2026-09-04	31.50	32.35	31.36	32.12	+1.77%	268,000
2026-09-03	32.52	32.52	31.39	31.56	-2.50%	344,300
2026-09-02	32.44	32.55	31.94	32.37	+0.72%	629,400
2026-09-01	31.78	32.34	31.57	32.14	+1.45%	369,600
2026-08-31	31.81	31.86	31.31	31.68	-0.60%	459,500
2026-08-28	31.44	31.96	31.20	31.87	+1.53%	234,500
2026-08-27	31.12	31.73	30.96	31.39	-0.48%	288,500
2026-08-26	31.74	32.01	31.35	31.54	-1.00%	363,100
2026-08-25	31.85	32.14	31.43	31.86	-0.41%	332,500
2026-08-24	31.61	32.50	31.37	31.99	+1.78%	327,600
2026-08-21	31.45	31.63	31.17	31.43	-0.13%	247,600
2026-08-20	31.01	31.54	31.01	31.47	+0.61%	219,400
2026-08-19	30.85	31.65	30.59	31.28	+2.79%	290,200
2026-08-18	30.81	30.81	30.40	30.43	+0.03%	225,600
2026-08-17	30.35	30.50	30.14	30.42	+0.07%	296,300
2026-08-14	30.71	30.75	30.31	30.40	-0.72%	219,100
2026-08-13	30.30	30.96	29.82	30.62	+1.69%	290,000
2026-08-12	30.25	30.48	29.94	30.11	-1.79%	332,000
2026-08-11	30.12	31.05	30.12	30.66	+1.29%	318,600
2026-08-10	30.23	30.71	29.72	30.27	-1.56%	455,800
2026-08-07	31.30	31.32	30.08	30.75	+2.84%	390,524
2026-08-06	30.10	30.22	29.58	29.90	+0.50%	343,782
2026-08-05	30.13	30.19	29.61	29.75	-0.73%	454,187
2026-08-04	29.76	30.09	29.39	29.97	-0.03%	528,356
2026-08-03	29.97	30.49	29.71	29.98	+0.91%	403,605
2026-07-31	29.05	29.85	29.05	29.71	+0.51%	625,500
2026-07-30	29.54	29.84	29.00	29.56	-0.87%	381,674
2026-07-29	28.36	30.02	28.36	29.82	+3.79%	553,129
2026-07-28	29.15	29.82	28.57	28.73	+0.56%	382,730
2026-07-27	28.41	28.80	28.39	28.57	+0.92%	270,846
2026-07-24	28.42	28.85	28.28	28.31	-0.11%	249,851
2026-07-23	28.35	28.64	28.13	28.34	-1.36%	394,200
2026-07-22	28.66	29.04	28.43	28.73	+1.45%	277,608
2026-07-21	28.67	28.98	28.26	28.32	-2.14%	348,128
2026-07-20	29.21	29.33	28.85	28.94	-1.33%	349,740
2026-07-17	29.64	30.16	28.88	29.33	-0.07%	291,695
2026-07-16	28.98	29.77	28.98	29.35	+2.37%	387,843
2026-07-15	28.07	29.14	28.00	28.67	+2.43%	402,640
2026-07-14	28.10	28.36	27.79	27.99	-0.85%	303,089
2026-07-13	28.50	28.95	28.14	28.23	-0.25%	353,475
2026-07-10	27.74	28.48	27.68	28.30	+2.02%	294,291
2026-07-09	28.01	28.20	27.51	27.74	-2.08%	374,705
2026-07-08	28.95	29.28	28.31	28.33	-2.31%	477,877
2026-07-07	28.49	29.21	28.22	29.00	+3.65%	371,488
2026-07-06	27.93	28.21	27.59	27.98	-0.85%	476,995
2026-07-02	27.99	28.39	27.48	28.22	+2.14%	339,829
2026-07-01	28.11	28.52	27.59	27.63	-1.00%	472,021
2026-06-30	28.48	28.67	27.35	27.91	-2.38%	457,840
2026-06-29	29.00	29.22	28.20	28.59	-2.16%	354,803
2026-06-26	28.40	29.30	28.40	29.22	+2.96%	800,128
2026-06-25	28.85	29.18	28.18	28.38	-1.63%	414,445
2026-06-24	28.00	29.00	28.00	28.85	+3.55%	770,218
2026-06-23	27.29	27.90	27.11	27.86	+3.57%	1,541,186
2026-06-22	27.21	27.74	26.47	26.90	-1.97%	835,408
2026-06-18	27.78	27.98	27.31	27.44	-1.15%	1,185,984
2026-06-17	28.60	28.70	27.68	27.76	-3.94%	843,051
2026-06-16	29.10	29.25	28.62	28.90	+0.38%	463,954
2026-06-15	29.05	29.27	28.73	28.79	-1.20%	311,509
2026-06-12	28.83	29.41	28.79	29.14	+1.15%	331,796
2026-06-11	29.12	29.40	28.37	28.81	-0.93%	571,131
2026-06-10	28.95	29.48	28.85	29.08	+1.82%	503,611
2026-06-09	28.26	29.31	28.13	28.56	+1.13%	712,716
2026-06-08	29.30	29.60	28.24	28.24	-4.34%	487,466
2026-06-05	29.63	30.59	29.43	29.52	+0.51%	497,388
2026-06-04	30.12	30.32	29.28	29.37	-0.47%	591,846
2026-06-03	30.03	30.30	29.04	29.51	-1.99%	576,580
2026-06-02	30.61	31.14	29.84	30.11	-1.63%	673,449
2026-06-01	32.00	32.12	30.41	30.61	-4.76%	493,271
2026-05-29	33.09	33.10	31.70	32.14	-4.32%	776,265
2026-05-28	32.60	33.89	32.55	33.59	+2.47%	1,685,592
2026-05-27	32.74	33.55	32.74	32.78	+0.06%	455,986
2026-05-26	33.15	33.40	32.70	32.76	-1.59%	319,236
2026-05-22	33.05	33.71	32.80	33.29	+0.85%	404,009
2026-05-21	32.63	33.16	32.63	33.01	+0.40%	423,337
2026-05-20	32.35	33.37	32.35	32.88	+1.51%	331,117
2026-05-19	32.36	33.36	32.31	32.39	-1.01%	544,198
2026-05-18	32.38	33.20	32.38	32.72	+0.71%	400,862
2026-05-15	35.39	35.46	32.46	32.49	-7.75%	601,017
2026-05-14	35.46	36.18	35.21	35.22	-0.87%	596,447
2026-05-13	35.27	35.87	35.08	35.53	+0.14%	563,294
2026-05-12	35.72	36.36	35.46	35.48	-0.11%	445,395
2026-05-11	36.58	37.01	35.30	35.52	-3.50%	555,118
2026-05-08	37.77	38.01	36.78	36.81	-1.97%	348,302
2026-05-07	37.46	38.16	37.16	37.55	+0.13%	313,512
2026-05-06	38.31	38.72	36.69	37.50	-0.69%	497,040
2026-05-05	40.09	40.22	36.54	37.76	-6.42%	549,524
2026-05-04	41.15	41.36	40.00	40.35	-2.39%	308,007
2026-05-01	41.89	42.48	40.85	41.34	-1.31%	246,917
2026-04-30	41.49	42.22	41.49	41.89	+0.96%	176,264
2026-04-29	41.72	42.28	41.47	41.49	-1.05%	395,315
2026-04-28	42.35	42.59	41.72	41.93	+0.29%	211,083
2026-04-27	41.77	42.38	41.68	41.81	-0.10%	208,702
2026-04-24	42.40	42.51	41.35	41.85	-1.06%	256,819
2026-04-23	41.98	42.63	41.98	42.30	+1.44%	189,430
2026-04-22	40.96	41.82	40.95	41.70	+1.96%	182,150
2026-04-21	41.32	41.36	40.60	40.90	-1.21%	206,070
2026-04-20	42.00	42.19	41.28	41.40	-1.45%	209,175
2026-04-17	41.03	42.37	41.03	42.01	+1.52%	238,460
2026-04-16	40.76	41.62	40.73	41.38	+1.12%	302,873
2026-04-15	41.36	41.37	40.81	40.92	-1.63%	212,311
2026-04-14	41.75	42.06	41.45	41.60	-0.95%	170,332
2026-04-13	41.92	42.09	41.26	42.00	+0.14%	186,214
2026-04-10	42.78	42.86	41.76	41.94	-1.87%	185,837
2026-04-09	41.79	43.02	41.47	42.74	+1.38%	222,277
2026-04-08	42.09	42.99	42.09	42.16	-0.07%	361,076
2026-04-07	42.11	42.37	41.54	42.19	+1.54%	206,358
2026-04-06	41.04	41.74	40.70	41.55	+0.73%	206,938
2026-04-02	40.40	41.41	39.64	41.25	+2.74%	384,167
2026-04-01	40.23	41.00	39.61	40.15	-0.27%	335,622
2026-03-31	41.52	41.59	39.69	40.26	-2.42%	457,554
2026-03-30	42.16	42.16	41.18	41.26	-1.55%	403,567
2026-03-27	41.36	42.43	40.93	41.91	+1.13%	306,241
2026-03-26	42.39	42.65	41.39	41.44	-2.45%	265,294
2026-03-25	42.74	42.74	41.91	42.48	-0.16%	167,675
2026-03-24	42.07	43.02	41.74	42.55	+1.38%	230,263
2026-03-23	40.19	42.22	40.09	41.97	+5.37%	639,232
2026-03-20	40.38	40.66	39.51	39.83	-1.41%	1,124,124
2026-03-19	40.82	41.02	40.20	40.40	-1.15%	315,774
2026-03-18	40.92	41.47	40.72	40.87	-1.21%	261,061
2026-03-17	41.38	41.60	40.81	41.37	+0.56%	213,034
2026-03-16	41.84	41.98	41.10	41.14	-0.58%	289,304
2026-03-13	42.19	42.30	41.19	41.38	-1.41%	218,288
2026-03-12	40.52	42.15	40.52	41.97	+1.94%	239,007
2026-03-11	41.29	41.45	40.45	41.17	-1.13%	190,864
2026-03-10	41.71	42.22	41.33	41.64	-0.67%	259,428
2026-03-09	42.35	42.57	41.17	41.92	-1.60%	232,071
2026-03-06	42.29	42.60	41.31	42.60	+0.24%	256,121
2026-03-05	42.47	42.77	41.82	42.50	-0.38%	241,002
2026-03-04	42.08	42.67	41.49	42.66	+0.19%	228,914
2026-03-03	42.66	42.89	41.70	42.58	-1.02%	256,396
2026-03-02	43.26	43.26	42.22	43.02	+0.21%	226,135
2026-02-27	42.38	43.58	42.20	42.93	+2.00%	348,466
2026-02-26	42.11	42.50	41.63	42.09	-0.33%	160,610
2026-02-25	42.14	42.58	41.05	42.23	-0.61%	199,553
2026-02-24	41.95	42.62	41.47	42.49	+1.89%	226,754
2026-02-23	41.45	41.97	40.78	41.70	+0.60%	304,426
2026-02-20	42.98	42.98	40.93	41.45	-2.13%	405,758
2026-02-19	42.55	42.91	41.24	42.35	-0.47%	251,689
2026-02-18	41.60	42.90	40.55	42.55	+5.53%	358,146
2026-02-17	40.67	41.05	39.98	40.32	-0.32%	291,825
2026-02-13	39.84	40.59	39.26	40.45	+1.43%	246,546
2026-02-12	39.82	40.12	39.44	39.88	-0.10%	158,892
2026-02-11	39.25	39.97	38.80	39.92	+2.15%	249,739
2026-02-10	38.26	39.59	38.03	39.08	+2.14%	206,698
2026-02-09	38.41	38.58	37.99	38.26	-0.55%	218,232
2026-02-06	39.64	40.44	38.36	38.47	-2.66%	271,843
2026-02-05	39.21	39.95	39.11	39.52	+1.07%	271,525
2026-02-04	39.54	40.10	38.94	39.10	-0.28%	240,165
2026-02-03	39.29	40.09	39.09	39.21	-0.98%	199,008
2026-02-02	39.57	40.00	39.01	39.60	-0.15%	179,733
2026-01-30	39.24	39.71	38.90	39.66	+1.17%	238,440
2026-01-29	39.16	39.68	39.11	39.20	+0.49%	187,477
2026-01-28	39.33	39.62	39.01	39.01	-0.81%	165,452
2026-01-27	38.50	39.36	38.32	39.33	+1.97%	186,397
2026-01-26	38.27	38.88	38.16	38.57	+1.18%	160,357
2026-01-23	38.12	38.45	37.74	38.12	-0.31%	203,777
2026-01-22	37.77	38.25	37.45	38.24	+1.51%	187,838
2026-01-21	37.24	37.91	37.09	37.67	+0.99%	162,017
2026-01-20	36.79	37.59	36.79	37.30	+0.97%	187,283
2026-01-16	38.18	38.18	36.89	36.94	-3.88%	287,277
2026-01-15	36.91	38.49	36.67	38.43	+3.89%	206,863
2026-01-14	36.61	37.15	36.35	36.99	+1.12%	183,307
2026-01-13	36.42	36.94	36.32	36.58	+0.19%	146,301
2026-01-12	35.98	36.63	35.94	36.51	+1.39%	282,776
2026-01-09	35.60	36.04	35.44	36.01	+0.98%	171,687
2026-01-08	34.61	35.81	34.61	35.66	+2.68%	268,197
2026-01-07	35.17	35.23	34.24	34.73	-1.08%	258,768
2026-01-06	34.52	35.34	34.22	35.11	+1.01%	374,399
2026-01-05	35.61	35.61	34.27	34.76	-1.59%	388,268
2026-01-02	35.73	35.74	35.09	35.32	-0.87%	298,567
2025-12-31	35.52	35.72	35.33	35.63	+0.42%	170,743
2025-12-30	35.77	36.03	35.48	35.48	-0.84%	157,274
2025-12-29	35.89	36.23	35.76	35.78	-0.22%	185,722
2025-12-26	36.00	36.16	35.76	35.86	-0.31%	206,172
2025-12-24	35.75	36.10	35.52	35.97	+0.22%	105,199
2025-12-23	36.11	36.33	35.68	35.89	-0.50%	278,350
2025-12-22	36.23	36.33	35.26	36.07	-3.94%	625,928
2025-12-19	38.70	38.70	37.45	37.55	-2.85%	754,909
2025-12-18	38.30	38.90	38.30	38.65	+0.94%	213,412
2025-12-17	38.27	38.54	38.03	38.29	+0.74%	284,285
2025-12-16	38.36	38.80	37.38	38.01	-1.38%	339,095
2025-12-15	38.19	38.73	38.00	38.54	+1.13%	375,877
2025-12-12	38.26	38.36	37.63	38.11	-0.26%	207,191
2025-12-11	36.69	38.43	36.60	38.21	+4.54%	333,235
2025-12-10	36.78	37.03	36.05	36.55	-0.60%	508,163
2025-12-09	36.82	36.97	36.39	36.77	+0.33%	231,143
2025-12-08	37.06	37.43	36.53	36.65	-1.32%	271,860
2025-12-05	36.99	37.24	36.84	37.14	+0.54%	195,865
2025-12-04	37.54	37.60	36.84	36.94	-1.55%	201,083
2025-12-03	37.01	37.56	36.92	37.52	+1.90%	230,206
2025-12-02	36.60	36.87	36.30	36.82	+0.99%	207,638
2025-12-01	36.03	36.52	36.03	36.46	+0.89%	245,680
2025-11-28	36.07	36.26	35.92	36.14	-0.08%	121,469
2025-11-26	35.42	36.65	35.36	36.17	+1.86%	410,859
2025-11-25	34.95	35.67	34.88	35.51	+2.19%	242,352
2025-11-24	34.85	35.18	34.58	34.75	-0.80%	281,074
2025-11-21	34.80	35.61	34.52	35.03	+1.48%	312,098
2025-11-20	34.59	34.78	34.07	34.52	+0.06%	287,633
2025-11-19	35.28	35.42	34.41	34.50	-2.57%	232,223
2025-11-18	35.03	35.66	34.80	35.41	+1.43%	262,559
2025-11-17	35.56	35.74	34.91	34.91	-1.52%	210,271
2025-11-14	35.94	36.09	35.29	35.45	-1.36%	253,054
2025-11-13	36.72	36.79	35.60	35.94	-2.15%	247,825
2025-11-12	37.13	37.30	36.69	36.73	-1.95%	204,966
2025-11-11	38.00	38.11	36.69	37.46	-0.45%	243,739
2025-11-10	37.31	37.87	37.20	37.63	+0.91%	279,844
2025-11-07	36.53	37.38	36.31	37.29	+2.14%	375,411
2025-11-06	36.00	36.79	36.00	36.51	+0.25%	357,812
2025-11-05	36.14	36.52	35.91	36.42	+0.77%	309,159
2025-11-04	36.00	36.46	35.75	36.14	+0.56%	470,561
2025-11-03	35.18	36.05	34.81	35.94	+1.67%	722,362
2025-10-31	34.60	35.35	34.40	35.35	+1.06%	524,598
2025-10-30	34.26	34.99	34.07	34.98	+1.95%	450,903
2025-10-29	33.49	34.43	31.90	34.31	-0.15%	502,790
2025-10-28	34.00	34.53	33.82	34.36	+0.56%	219,608
2025-10-27	34.38	34.48	34.13	34.17	-0.58%	202,318
2025-10-24	34.64	34.88	34.20	34.37	-0.23%	189,226
2025-10-23	34.86	34.86	34.21	34.45	-1.15%	202,643
2025-10-22	34.68	35.15	34.40	34.85	+1.16%	324,326
2025-10-21	35.77	35.77	34.42	34.45	-2.85%	454,763
2025-10-20	34.52	35.49	34.52	35.46	+2.78%	414,280

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 7월 (+10.26%). 가장 약한 달: 5월 (-8.60%). 일별 데이터 2년치(2025–2026) 기준.

1월+2.45%
2월+3.53%
3월-2.28%
4월+6.90%
5월-8.60%
6월-8.48%
7월+10.26%
8월+1.48%
9월-5.34%
10월+0.77%
11월+0.56%
12월-2.28%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Del Monte Corporation (DMC)의 최근 종가는 얼마입니까?

2026-10-16 기준 29.60. Closelook 데이터 레이크의 일별 가격 기록 기준.

DMC의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 43.58, 최저 26.47 (2026-10-16 기준).

Del Monte Corporation이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 DMC의 가장 강한 달은 7월(평균 +10.26%), 가장 약한 달은 5월(평균 -8.60%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.