Comparing Back to the side-by-side chart ↗
DO CO Aktiengesellschaft (DOC.VI) — 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 | 198.20 | 202.00 | 196.00 | 197.20 | -0.50% | 7,561 |
| 2026-10-15 | 191.00 | 198.20 | 191.00 | 198.20 | +1.75% | 13,007 |
| 2026-10-14 | 191.00 | 196.40 | 191.00 | 194.80 | -0.10% | 11,420 |
| 2026-10-13 | 195.20 | 196.80 | 193.80 | 195.00 | -0.10% | 9,597 |
| 2026-10-12 | 194.00 | 196.60 | 190.80 | 195.20 | +0.10% | 7,447 |
| 2026-10-09 | 193.00 | 197.00 | 193.00 | 195.00 | +1.04% | 5,386 |
| 2026-10-08 | 193.00 | 193.00 | 189.60 | 193.00 | -0.10% | 14,040 |
| 2026-10-07 | 194.80 | 195.40 | 192.80 | 193.20 | -1.53% | 13,088 |
| 2026-10-06 | 197.00 | 197.00 | 194.40 | 196.20 | +0.41% | 9,565 |
| 2026-10-05 | 194.00 | 196.40 | 191.80 | 195.40 | +1.24% | 12,367 |
| 2026-10-02 | 187.80 | 194.20 | 187.80 | 193.00 | +3.10% | 16,920 |
| 2026-10-01 | 187.60 | 190.00 | 186.80 | 187.20 | -0.11% | 18,804 |
| 2026-09-30 | 189.00 | 191.60 | 187.00 | 187.40 | -0.21% | 10,736 |
| 2026-09-29 | 192.40 | 192.40 | 187.20 | 187.80 | -0.32% | 13,575 |
| 2026-09-28 | 190.40 | 191.20 | 186.80 | 188.40 | -0.53% | 13,530 |
| 2026-09-25 | 188.40 | 190.00 | 186.00 | 189.40 | +2.16% | 9,982 |
| 2026-09-24 | 186.20 | 189.20 | 184.80 | 185.40 | -1.07% | 10,307 |
| 2026-09-23 | 191.20 | 192.40 | 186.60 | 187.40 | -1.68% | 10,157 |
| 2026-09-22 | 189.80 | 196.40 | 189.00 | 190.60 | +0.85% | 21,603 |
| 2026-09-21 | 187.00 | 189.80 | 185.60 | 189.00 | +1.39% | 8,392 |
| 2026-09-18 | 189.00 | 191.20 | 184.80 | 186.40 | -1.58% | 28,710 |
| 2026-09-17 | 192.00 | 193.60 | 186.40 | 189.40 | -0.94% | 18,608 |
| 2026-09-16 | 195.60 | 197.60 | 190.40 | 191.20 | -1.85% | 12,750 |
| 2026-09-15 | 198.00 | 198.00 | 194.00 | 194.80 | +0.00% | 9,230 |
| 2026-09-14 | 197.00 | 197.80 | 194.40 | 194.80 | -1.52% | 12,805 |
| 2026-09-11 | 198.00 | 202.50 | 196.20 | 197.80 | -0.60% | 12,987 |
| 2026-09-10 | 199.00 | 201.00 | 197.60 | 199.00 | -0.50% | 11,261 |
| 2026-09-09 | 203.00 | 204.50 | 198.80 | 200.00 | -2.68% | 7,062 |
| 2026-09-08 | 201.50 | 206.00 | 201.00 | 205.50 | +1.48% | 7,722 |
| 2026-09-07 | 205.00 | 205.50 | 200.50 | 202.50 | -1.70% | 8,451 |
| 2026-09-04 | 202.00 | 206.50 | 202.00 | 206.00 | +2.74% | 8,215 |
| 2026-09-03 | 199.60 | 201.50 | 198.20 | 200.50 | +0.45% | 6,204 |
| 2026-09-02 | 201.50 | 202.00 | 197.60 | 199.60 | -0.94% | 11,567 |
| 2026-09-01 | 207.00 | 207.00 | 200.00 | 201.50 | -0.74% | 5,785 |
| 2026-08-31 | 209.00 | 209.00 | 203.00 | 203.00 | -2.87% | 15,085 |
| 2026-08-28 | 207.50 | 210.00 | 207.00 | 209.00 | +1.21% | 6,789 |
| 2026-08-27 | 209.50 | 209.50 | 206.50 | 206.50 | -1.20% | 5,409 |
| 2026-08-26 | 207.50 | 211.00 | 207.50 | 209.00 | +1.21% | 7,709 |
| 2026-08-25 | 209.00 | 209.50 | 206.00 | 206.50 | +0.00% | 4,971 |
| 2026-08-24 | 203.50 | 208.00 | 203.50 | 206.50 | +0.49% | 6,689 |
| 2026-08-21 | 202.00 | 205.50 | 202.00 | 205.50 | +1.73% | 5,664 |
| 2026-08-20 | 207.50 | 208.00 | 201.00 | 202.00 | -1.94% | 10,518 |
| 2026-08-19 | 205.00 | 207.00 | 204.00 | 206.00 | +0.24% | 4,904 |
| 2026-08-18 | 207.00 | 209.50 | 203.50 | 205.50 | -0.96% | 10,531 |
| 2026-08-17 | 209.00 | 209.00 | 205.00 | 207.50 | -0.24% | 7,106 |
| 2026-08-14 | 209.00 | 212.00 | 207.50 | 208.00 | +0.00% | 12,290 |
| 2026-08-13 | 209.00 | 213.00 | 205.50 | 208.00 | +0.24% | 12,735 |
| 2026-08-12 | 205.00 | 208.00 | 199.40 | 207.50 | +3.23% | 30,900 |
| 2026-08-11 | 202.50 | 203.50 | 197.60 | 201.00 | -0.25% | 12,161 |
| 2026-08-10 | 204.00 | 207.00 | 201.50 | 201.50 | -1.71% | 12,401 |
| 2026-08-07 | 204.50 | 208.50 | 204.50 | 205.00 | -0.24% | 10,536 |
| 2026-08-06 | 206.00 | 208.50 | 204.00 | 205.50 | +0.49% | 11,366 |
| 2026-08-05 | 208.00 | 211.00 | 204.50 | 204.50 | -1.68% | 20,815 |
| 2026-08-04 | 205.00 | 209.00 | 202.00 | 208.00 | +1.22% | 15,423 |
| 2026-08-03 | 204.00 | 208.00 | 202.50 | 205.50 | +1.73% | 12,491 |
| 2026-07-31 | 205.00 | 206.00 | 201.00 | 202.00 | -0.25% | 17,439 |
| 2026-07-30 | 201.00 | 206.00 | 201.00 | 202.50 | +0.75% | 16,056 |
| 2026-07-29 | 200.50 | 202.50 | 198.00 | 201.00 | +0.25% | 16,906 |
| 2026-07-28 | 202.00 | 203.00 | 198.80 | 200.50 | -1.23% | 14,423 |
| 2026-07-27 | 204.00 | 206.50 | 203.00 | 203.00 | +1.00% | 17,118 |
| 2026-07-24 | 204.00 | 204.00 | 200.50 | 201.00 | +0.50% | 11,583 |
| 2026-07-23 | 203.00 | 203.00 | 198.60 | 200.00 | -2.20% | 14,762 |
| 2026-07-22 | 202.50 | 204.50 | 201.50 | 204.50 | +0.49% | 11,487 |
| 2026-07-21 | 204.00 | 205.00 | 201.50 | 203.50 | +0.49% | 13,618 |
| 2026-07-20 | 203.50 | 205.50 | 201.50 | 202.50 | -0.74% | 22,319 |
| 2026-07-17 | 206.00 | 206.00 | 201.00 | 204.00 | -0.73% | 12,369 |
| 2026-07-16 | 200.50 | 206.50 | 200.50 | 205.50 | +0.98% | 21,629 |
| 2026-07-15 | 202.00 | 203.50 | 197.80 | 203.50 | +0.25% | 16,913 |
| 2026-07-14 | 202.50 | 204.00 | 199.60 | 203.00 | -1.22% | 24,777 |
| 2026-07-13 | 210.00 | 211.00 | 205.00 | 205.50 | -3.29% | 21,027 |
| 2026-07-10 | 211.00 | 214.00 | 209.00 | 212.50 | +0.71% | 18,987 |
| 2026-07-09 | 213.00 | 213.00 | 205.50 | 211.00 | +1.44% | 24,812 |
| 2026-07-08 | 215.00 | 215.50 | 205.00 | 208.00 | -4.15% | 25,079 |
| 2026-07-07 | 221.00 | 223.00 | 215.00 | 217.00 | -2.25% | 22,359 |
| 2026-07-06 | 221.00 | 223.00 | 219.00 | 222.00 | +0.00% | 10,260 |
| 2026-07-03 | 224.50 | 224.50 | 218.00 | 222.00 | -0.89% | 13,357 |
| 2026-07-02 | 222.00 | 224.50 | 219.50 | 224.00 | +0.45% | 12,577 |
| 2026-07-01 | 216.50 | 223.00 | 215.00 | 223.00 | +2.76% | 13,300 |
| 2026-06-30 | 220.50 | 221.50 | 215.00 | 217.00 | -1.59% | 12,428 |
| 2026-06-29 | 224.00 | 224.00 | 219.00 | 220.50 | -2.00% | 16,839 |
| 2026-06-26 | 224.00 | 226.50 | 221.00 | 225.00 | +0.45% | 14,391 |
| 2026-06-25 | 221.00 | 230.00 | 221.00 | 224.00 | +1.59% | 31,652 |
| 2026-06-24 | 217.50 | 220.50 | 215.00 | 220.50 | +1.61% | 28,155 |
| 2026-06-23 | 213.00 | 217.00 | 210.00 | 217.00 | +0.93% | 19,668 |
| 2026-06-22 | 216.00 | 216.50 | 213.50 | 215.00 | -0.92% | 12,241 |
| 2026-06-19 | 217.00 | 218.50 | 214.50 | 217.00 | +0.00% | 29,063 |
| 2026-06-18 | 216.00 | 217.00 | 210.00 | 217.00 | +0.70% | 25,026 |
| 2026-06-17 | 215.50 | 216.50 | 212.00 | 215.50 | -0.46% | 23,123 |
| 2026-06-16 | 217.50 | 222.00 | 213.00 | 216.50 | -0.46% | 29,522 |
| 2026-06-15 | 210.50 | 219.50 | 210.50 | 217.50 | +6.88% | 55,416 |
| 2026-06-12 | 196.40 | 215.00 | 196.40 | 203.50 | +5.44% | 80,441 |
| 2026-06-11 | 180.00 | 195.00 | 180.00 | 193.00 | +7.82% | 58,953 |
| 2026-06-10 | 179.00 | 180.80 | 175.60 | 179.00 | +1.36% | 23,167 |
| 2026-06-09 | 179.80 | 183.80 | 176.60 | 176.60 | -1.89% | 23,459 |
| 2026-06-08 | 180.40 | 182.20 | 177.20 | 180.00 | -1.64% | 15,389 |
| 2026-06-05 | 183.00 | 187.20 | 183.00 | 183.00 | -0.33% | 20,234 |
| 2026-06-04 | 183.60 | 188.20 | 183.20 | 183.60 | +0.00% | 17,361 |
| 2026-06-03 | 187.60 | 187.60 | 182.80 | 183.60 | -2.13% | 17,320 |
| 2026-06-02 | 193.00 | 193.00 | 186.00 | 187.60 | -0.85% | 16,497 |
| 2026-06-01 | 194.00 | 194.00 | 186.80 | 189.20 | -2.47% | 20,079 |
| 2026-05-29 | 189.00 | 197.00 | 186.20 | 194.00 | +4.41% | 45,786 |
| 2026-05-28 | 187.00 | 187.80 | 182.20 | 185.80 | -1.06% | 20,053 |
| 2026-05-27 | 186.40 | 190.60 | 186.40 | 187.80 | +0.86% | 19,739 |
| 2026-05-26 | 192.00 | 192.00 | 186.20 | 186.20 | -2.41% | 14,304 |
| 2026-05-25 | 186.00 | 194.20 | 186.00 | 190.80 | +5.41% | 25,293 |
| 2026-05-22 | 180.00 | 182.00 | 178.00 | 181.00 | +1.69% | 24,155 |
| 2026-05-21 | 183.00 | 184.80 | 178.00 | 178.00 | -3.05% | 23,085 |
| 2026-05-20 | 175.40 | 185.20 | 174.60 | 183.60 | +4.56% | 28,700 |
| 2026-05-19 | 182.00 | 182.80 | 175.00 | 175.60 | -2.98% | 23,836 |
| 2026-05-18 | 180.00 | 183.40 | 178.00 | 181.00 | -0.55% | 17,342 |
| 2026-05-15 | 183.00 | 186.00 | 180.40 | 182.00 | -2.15% | 13,898 |
| 2026-05-14 | 183.40 | 186.00 | 182.00 | 186.00 | +1.75% | 8,474 |
| 2026-05-13 | 181.00 | 182.80 | 180.40 | 182.80 | +0.99% | 11,480 |
| 2026-05-12 | 180.80 | 182.00 | 179.00 | 181.00 | -1.09% | 19,247 |
| 2026-05-11 | 181.00 | 183.00 | 179.40 | 183.00 | +0.66% | 16,433 |
| 2026-05-08 | 182.40 | 184.60 | 179.60 | 181.80 | -0.98% | 14,724 |
| 2026-05-07 | 184.00 | 187.80 | 183.00 | 183.60 | +0.77% | 25,316 |
| 2026-05-06 | 171.40 | 187.20 | 171.40 | 182.20 | +7.30% | 52,198 |
| 2026-05-05 | 168.20 | 170.60 | 165.20 | 169.80 | +1.31% | 25,982 |
| 2026-05-04 | 175.00 | 176.60 | 167.40 | 167.60 | -3.12% | 24,845 |
| 2026-04-30 | 167.00 | 173.00 | 166.00 | 173.00 | +2.37% | 25,742 |
| 2026-04-29 | 171.80 | 171.80 | 167.40 | 169.00 | +0.00% | 18,399 |
| 2026-04-28 | 172.40 | 172.80 | 168.40 | 169.00 | -1.05% | 28,195 |
| 2026-04-27 | 174.20 | 175.00 | 170.80 | 170.80 | -1.27% | 16,241 |
| 2026-04-24 | 174.00 | 174.80 | 170.60 | 173.00 | -0.23% | 40,265 |
| 2026-04-23 | 175.00 | 175.60 | 171.00 | 173.40 | -2.36% | 30,914 |
| 2026-04-22 | 181.80 | 183.00 | 175.60 | 177.60 | -0.45% | 30,839 |
| 2026-04-21 | 184.80 | 186.60 | 178.40 | 178.40 | -2.51% | 32,461 |
| 2026-04-20 | 183.00 | 186.00 | 179.00 | 183.00 | -2.56% | 34,833 |
| 2026-04-17 | 177.00 | 190.00 | 174.80 | 187.80 | +5.74% | 52,844 |
| 2026-04-16 | 183.00 | 183.40 | 176.20 | 177.60 | -2.52% | 26,109 |
| 2026-04-15 | 184.60 | 184.80 | 180.80 | 182.20 | -0.55% | 11,755 |
| 2026-04-14 | 184.00 | 185.60 | 182.20 | 183.20 | +0.33% | 17,612 |
| 2026-04-13 | 182.20 | 183.40 | 179.60 | 182.60 | -1.83% | 15,334 |
| 2026-04-10 | 184.00 | 187.20 | 181.60 | 186.00 | +1.42% | 21,407 |
| 2026-04-09 | 190.00 | 190.00 | 182.00 | 183.40 | -4.38% | 26,110 |
| 2026-04-08 | 185.00 | 197.40 | 184.60 | 191.80 | +14.58% | 61,893 |
| 2026-04-07 | 172.60 | 173.00 | 165.60 | 167.40 | -1.88% | 24,784 |
| 2026-04-02 | 169.80 | 171.60 | 165.40 | 170.60 | -1.84% | 16,796 |
| 2026-04-01 | 175.00 | 175.00 | 169.80 | 173.80 | +7.28% | 31,447 |
| 2026-03-31 | 161.40 | 164.00 | 160.80 | 162.00 | +0.37% | 12,488 |
| 2026-03-30 | 163.40 | 164.80 | 161.20 | 161.40 | -1.71% | 15,790 |
| 2026-03-27 | 168.00 | 168.40 | 163.00 | 164.20 | -1.56% | 14,320 |
| 2026-03-26 | 171.60 | 171.60 | 164.40 | 166.80 | -2.91% | 13,522 |
| 2026-03-25 | 173.00 | 173.00 | 168.60 | 171.80 | +1.06% | 41,258 |
| 2026-03-24 | 175.00 | 175.00 | 169.40 | 170.00 | -2.52% | 17,528 |
| 2026-03-23 | 165.00 | 176.40 | 160.00 | 174.40 | +4.06% | 29,178 |
| 2026-03-20 | 171.00 | 172.60 | 167.60 | 167.60 | -1.30% | 23,512 |
| 2026-03-19 | 178.80 | 178.80 | 168.80 | 169.80 | -4.07% | 28,170 |
| 2026-03-18 | 178.00 | 183.60 | 176.00 | 177.00 | +0.23% | 19,411 |
| 2026-03-17 | 175.00 | 177.60 | 172.80 | 176.60 | +1.49% | 16,454 |
| 2026-03-16 | 175.20 | 176.40 | 168.80 | 174.00 | -0.11% | 21,594 |
| 2026-03-13 | 178.60 | 178.60 | 173.60 | 174.20 | -2.68% | 19,440 |
| 2026-03-12 | 185.00 | 185.00 | 178.00 | 179.00 | -3.24% | 22,015 |
| 2026-03-11 | 188.40 | 188.40 | 182.20 | 185.00 | -2.43% | 20,184 |
| 2026-03-10 | 183.60 | 190.60 | 179.00 | 189.60 | +10.36% | 22,277 |
| 2026-03-09 | 175.00 | 179.20 | 171.80 | 171.80 | -5.08% | 39,316 |
| 2026-03-06 | 190.00 | 193.60 | 181.00 | 181.00 | -4.74% | 29,376 |
| 2026-03-05 | 193.60 | 198.80 | 190.00 | 190.00 | -0.52% | 28,311 |
| 2026-03-04 | 184.20 | 195.00 | 184.20 | 191.00 | +3.69% | 27,544 |
| 2026-03-03 | 186.00 | 188.80 | 179.20 | 184.20 | -1.07% | 25,526 |
| 2026-03-02 | 195.00 | 204.00 | 184.00 | 186.20 | -13.60% | 81,745 |
| 2026-02-27 | 220.50 | 220.50 | 215.00 | 215.50 | -2.05% | 12,745 |
| 2026-02-26 | 219.50 | 220.50 | 216.00 | 220.00 | +0.46% | 8,341 |
| 2026-02-25 | 216.00 | 220.50 | 215.50 | 219.00 | +1.62% | 11,073 |
| 2026-02-24 | 214.50 | 216.50 | 210.00 | 215.50 | +0.47% | 6,746 |
| 2026-02-23 | 217.00 | 219.50 | 213.50 | 214.50 | -1.38% | 12,776 |
| 2026-02-20 | 215.00 | 217.50 | 211.00 | 217.50 | +0.23% | 12,816 |
| 2026-02-19 | 210.50 | 217.00 | 210.00 | 217.00 | +1.40% | 11,585 |
| 2026-02-18 | 209.00 | 214.00 | 209.00 | 214.00 | +1.90% | 12,213 |
| 2026-02-17 | 209.00 | 212.00 | 203.00 | 210.00 | +0.72% | 16,972 |
| 2026-02-16 | 212.50 | 213.50 | 207.50 | 208.50 | -0.48% | 11,182 |
| 2026-02-13 | 207.00 | 215.50 | 206.50 | 209.50 | +4.85% | 38,501 |
| 2026-02-12 | 188.20 | 208.50 | 184.00 | 199.80 | +5.83% | 52,721 |
| 2026-02-11 | 194.00 | 194.00 | 183.00 | 188.80 | -1.26% | 35,348 |
| 2026-02-10 | 193.20 | 194.80 | 190.40 | 191.20 | -1.44% | 13,876 |
| 2026-02-09 | 199.60 | 200.50 | 194.00 | 194.00 | -2.32% | 19,921 |
| 2026-02-06 | 192.80 | 198.60 | 191.00 | 198.60 | +3.22% | 11,939 |
| 2026-02-05 | 196.00 | 196.80 | 190.60 | 192.40 | -0.93% | 12,089 |
| 2026-02-04 | 197.40 | 197.40 | 192.00 | 194.20 | -0.10% | 10,333 |
| 2026-02-03 | 199.20 | 199.40 | 193.20 | 194.40 | -1.32% | 12,019 |
| 2026-02-02 | 196.80 | 199.80 | 195.40 | 197.00 | -0.10% | 11,005 |
| 2026-01-30 | 198.00 | 200.00 | 195.80 | 197.20 | -0.60% | 9,953 |
| 2026-01-29 | 198.80 | 198.80 | 194.40 | 198.40 | -0.20% | 16,024 |
| 2026-01-28 | 202.00 | 202.00 | 197.20 | 198.80 | -1.58% | 9,562 |
| 2026-01-27 | 196.00 | 203.00 | 194.60 | 202.00 | +3.06% | 15,986 |
| 2026-01-26 | 200.00 | 200.00 | 195.00 | 196.00 | -2.24% | 25,314 |
| 2026-01-23 | 205.50 | 205.50 | 198.80 | 200.50 | -2.67% | 17,902 |
| 2026-01-22 | 200.00 | 210.00 | 200.00 | 206.00 | +3.94% | 17,122 |
| 2026-01-21 | 204.50 | 204.50 | 197.80 | 198.20 | -2.36% | 12,821 |
| 2026-01-20 | 203.00 | 203.00 | 197.00 | 203.00 | +0.74% | 9,597 |
| 2026-01-19 | 202.00 | 203.50 | 199.60 | 201.50 | -2.18% | 10,768 |
| 2026-01-16 | 205.50 | 209.00 | 204.50 | 206.00 | +0.24% | 5,355 |
| 2026-01-15 | 211.00 | 211.00 | 204.00 | 205.50 | -2.14% | 20,182 |
| 2026-01-14 | 208.00 | 215.50 | 207.00 | 210.00 | +0.24% | 34,207 |
| 2026-01-13 | 211.50 | 211.50 | 206.00 | 209.50 | -0.71% | 22,348 |
| 2026-01-12 | 217.50 | 218.00 | 210.00 | 211.00 | -3.21% | 16,919 |
| 2026-01-09 | 212.00 | 218.00 | 209.00 | 218.00 | +2.35% | 12,996 |
| 2026-01-08 | 206.50 | 213.00 | 205.00 | 213.00 | +2.90% | 9,672 |
| 2026-01-07 | 207.00 | 208.00 | 204.00 | 207.00 | +0.24% | 9,553 |
| 2026-01-06 | 208.00 | 208.00 | 203.50 | 206.50 | -0.72% | 4,717 |
| 2026-01-05 | 205.00 | 208.50 | 200.00 | 208.00 | +2.72% | 14,229 |
| 2026-01-02 | 206.00 | 206.00 | 201.00 | 202.50 | -2.17% | 8,463 |
| 2025-12-30 | 202.50 | 207.00 | 202.50 | 207.00 | +1.47% | 6,023 |
| 2025-12-29 | 200.50 | 206.00 | 199.00 | 204.00 | -0.49% | 11,130 |
| 2025-12-23 | 206.00 | 207.00 | 201.50 | 205.00 | +0.00% | 7,384 |
| 2025-12-22 | 205.00 | 206.00 | 203.00 | 205.00 | -0.49% | 7,862 |
| 2025-12-19 | 202.00 | 206.00 | 201.00 | 206.00 | +2.49% | 28,787 |
| 2025-12-18 | 198.60 | 201.00 | 195.60 | 201.00 | +1.62% | 21,378 |
| 2025-12-17 | 195.00 | 198.60 | 195.00 | 197.80 | +0.41% | 9,972 |
| 2025-12-16 | 193.60 | 197.40 | 192.40 | 197.00 | +0.51% | 12,986 |
| 2025-12-15 | 190.00 | 196.00 | 189.00 | 196.00 | +3.81% | 14,282 |
| 2025-12-12 | 196.60 | 197.00 | 188.20 | 188.80 | -3.38% | 12,343 |
| 2025-12-11 | 191.60 | 195.60 | 191.20 | 195.40 | +2.41% | 7,963 |
| 2025-12-10 | 195.80 | 196.00 | 190.00 | 190.80 | -2.55% | 10,866 |
| 2025-12-09 | 191.40 | 196.60 | 189.40 | 195.80 | +1.03% | 12,032 |
| 2025-12-08 | 190.20 | 199.00 | 190.20 | 193.80 | +1.68% | 13,364 |
| 2025-12-05 | 186.40 | 190.60 | 186.40 | 190.60 | +2.25% | 9,559 |
| 2025-12-04 | 184.40 | 186.60 | 182.80 | 186.40 | +1.97% | 4,518 |
| 2025-12-03 | 185.00 | 187.80 | 182.40 | 182.80 | -1.30% | 9,694 |
| 2025-12-02 | 193.00 | 193.00 | 184.40 | 185.20 | -3.44% | 16,297 |
| 2025-12-01 | 192.00 | 192.40 | 188.60 | 191.80 | +0.63% | 10,525 |
| 2025-11-28 | 189.20 | 192.20 | 186.80 | 190.60 | +0.95% | 12,212 |
| 2025-11-27 | 185.00 | 189.80 | 185.00 | 188.80 | +2.28% | 14,598 |
| 2025-11-26 | 181.00 | 184.60 | 178.80 | 184.60 | +2.33% | 6,389 |
| 2025-11-25 | 181.00 | 181.20 | 178.00 | 180.40 | -0.22% | 7,959 |
| 2025-11-24 | 181.80 | 183.60 | 178.00 | 180.80 | +0.44% | 14,285 |
| 2025-11-21 | 183.00 | 183.00 | 176.60 | 180.00 | -0.11% | 11,754 |
| 2025-11-20 | 183.40 | 184.00 | 178.80 | 180.20 | +0.00% | 10,473 |
| 2025-11-19 | 171.80 | 182.40 | 171.60 | 180.20 | +5.50% | 23,213 |
| 2025-11-18 | 176.00 | 177.20 | 170.60 | 170.80 | -3.39% | 19,110 |
| 2025-11-17 | 183.00 | 184.00 | 176.80 | 176.80 | -2.43% | 16,023 |
| 2025-11-14 | 193.00 | 193.00 | 181.20 | 181.20 | -4.43% | 18,251 |
| 2025-11-13 | 195.00 | 196.20 | 188.00 | 189.60 | -1.76% | 15,673 |
| 2025-11-12 | 201.00 | 201.00 | 192.40 | 193.00 | -3.50% | 28,147 |
| 2025-11-11 | 201.50 | 202.00 | 199.00 | 200.00 | +0.50% | 5,236 |
| 2025-11-10 | 200.00 | 202.00 | 199.00 | 199.00 | +0.00% | 6,666 |
| 2025-11-07 | 200.00 | 202.00 | 197.00 | 199.00 | -0.75% | 12,016 |
| 2025-11-06 | 206.00 | 206.50 | 200.50 | 200.50 | -3.14% | 6,252 |
| 2025-11-05 | 206.50 | 208.50 | 204.00 | 207.00 | +0.00% | 4,924 |
| 2025-11-04 | 207.00 | 209.00 | 204.00 | 207.00 | -0.48% | 8,560 |
| 2025-11-03 | 207.00 | 210.00 | 206.50 | 208.00 | +0.48% | 4,936 |
| 2025-10-31 | 210.50 | 210.50 | 207.00 | 207.00 | -1.19% | 9,137 |
| 2025-10-30 | 210.00 | 214.00 | 207.50 | 209.50 | +0.24% | 7,228 |
| 2025-10-29 | 217.00 | 217.00 | 209.00 | 209.00 | -1.88% | 5,120 |
| 2025-10-28 | 214.00 | 216.50 | 212.50 | 213.00 | -0.47% | 5,832 |
| 2025-10-27 | 217.50 | 217.50 | 213.00 | 214.00 | -1.38% | 7,004 |
| 2025-10-24 | 216.00 | 217.50 | 211.50 | 217.00 | -0.23% | 12,219 |
| 2025-10-23 | 217.00 | 218.00 | 215.50 | 217.50 | -0.46% | 5,944 |
| 2025-10-22 | 216.00 | 219.00 | 215.00 | 218.50 | +0.69% | 9,147 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 5월 (+14.03%). 가장 약한 달: 3월 (-18.85%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
DO CO Aktiengesellschaft (DOC.VI)의 최근 종가는 얼마입니까?
2026-10-16 기준 197.20. Closelook 데이터 레이크의 일별 가격 기록 기준.
DOC.VI의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 230.00, 최저 160.00 (2026-10-16 기준).
DO CO Aktiengesellschaft이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 DOC.VI의 가장 강한 달은 5월(평균 +14.03%), 가장 약한 달은 3월(평균 -18.85%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 456개로 계산.