DocMorris AG (DOCM.SW) — 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	14.82	15.84	14.70	15.58	+6.86%	944,058
2026-10-15	14.80	15.40	14.22	14.58	+3.55%	1,060,111
2026-10-14	13.80	14.29	13.80	14.08	+1.51%	333,751
2026-10-13	13.20	13.87	13.20	13.87	+3.43%	197,830
2026-10-12	13.56	13.60	13.10	13.41	+0.68%	194,821
2026-10-09	13.80	13.95	13.32	13.32	-2.56%	294,461
2026-10-08	13.20	13.95	13.19	13.67	+2.32%	460,010
2026-10-07	12.75	13.36	12.63	13.36	+5.70%	237,320
2026-10-06	12.45	13.07	12.15	12.64	+1.28%	253,761
2026-10-05	12.75	12.84	12.22	12.48	-2.58%	468,083
2026-10-02	12.69	13.25	12.64	12.81	+1.99%	277,759
2026-10-01	13.48	13.48	12.56	12.56	-6.34%	432,314
2026-09-30	12.74	13.62	12.70	13.41	+8.23%	1,019,134
2026-09-29	12.28	12.75	12.13	12.39	+1.98%	637,390
2026-09-28	11.37	12.35	11.17	12.15	+6.21%	690,671
2026-09-25	10.58	11.61	10.58	11.44	+7.02%	438,452
2026-09-24	10.97	11.05	10.56	10.69	-2.20%	309,849
2026-09-23	11.60	11.63	10.88	10.93	-5.86%	367,568
2026-09-22	11.15	11.69	11.09	11.61	+4.31%	516,989
2026-09-21	10.72	11.15	10.56	11.13	+4.21%	330,423
2026-09-18	10.40	10.96	10.34	10.68	+2.69%	886,838
2026-09-17	10.26	10.54	10.18	10.40	+1.27%	431,073
2026-09-16	10.16	10.27	9.90	10.27	+2.39%	183,165
2026-09-15	9.71	10.16	9.69	10.03	+2.66%	345,948
2026-09-14	9.86	9.89	9.34	9.77	-2.30%	508,347
2026-09-11	10.18	10.44	9.86	10.00	-1.77%	1,083,736
2026-09-10	10.71	11.00	10.10	10.18	-4.86%	1,269,887
2026-09-09	10.40	11.19	10.29	10.70	+6.57%	1,266,918
2026-09-08	10.74	10.75	10.00	10.04	-6.95%	278,345
2026-09-07	10.79	10.79	10.79	10.79	+0.00%	212,478
2026-09-04	10.28	10.95	10.11	10.79	+5.89%	312,286
2026-09-03	10.22	10.35	10.03	10.19	-0.78%	134,265
2026-09-02	10.62	10.70	10.17	10.27	-4.02%	223,075
2026-09-01	11.04	11.05	10.57	10.70	-1.83%	278,566
2026-08-31	10.95	11.05	10.71	10.90	-0.91%	232,629
2026-08-28	10.69	11.25	10.69	11.00	+3.38%	944,653
2026-08-27	10.17	10.82	10.15	10.64	+3.80%	673,294
2026-08-26	10.00	10.28	9.71	10.25	-0.10%	338,963
2026-08-25	9.97	10.37	9.95	10.26	+3.64%	219,500
2026-08-24	10.24	10.30	9.79	9.90	-0.55%	318,978
2026-08-21	10.42	10.65	9.84	9.96	-3.54%	366,277
2026-08-20	9.99	10.71	9.86	10.32	+3.20%	1,060,062
2026-08-19	9.70	10.00	8.96	10.00	+3.84%	1,066,875
2026-08-18	9.70	9.71	9.50	9.63	-1.58%	231,231
2026-08-17	9.59	10.01	9.54	9.79	+1.66%	312,651
2026-08-14	9.63	9.80	9.41	9.63	+0.84%	178,027
2026-08-13	9.60	9.80	9.52	9.54	+0.90%	217,808
2026-08-12	9.44	9.69	9.37	9.46	+1.12%	147,067
2026-08-11	9.61	9.70	9.31	9.36	-3.41%	193,521
2026-08-10	9.61	9.98	9.46	9.69	+2.05%	305,023
2026-08-07	9.50	9.71	9.45	9.49	-0.11%	220,471
2026-08-06	9.84	9.97	9.50	9.50	-3.36%	172,439
2026-08-05	10.11	10.22	9.82	9.83	-3.25%	210,976
2026-08-04	10.00	10.27	10.00	10.16	+1.50%	126,750
2026-08-03	9.81	10.12	9.81	10.01	+1.93%	215,260
2026-07-31	10.52	10.56	9.82	9.82	-5.94%	265,325
2026-07-30	10.52	10.58	10.29	10.44	-1.42%	185,810
2026-07-29	10.74	11.00	10.54	10.59	-0.94%	275,068
2026-07-28	10.30	10.84	10.22	10.69	+3.59%	286,944
2026-07-27	10.36	10.50	10.22	10.32	-0.39%	196,182
2026-07-24	10.20	10.46	10.02	10.36	+1.37%	155,070
2026-07-23	10.67	10.67	10.10	10.22	-3.58%	375,612
2026-07-22	10.89	11.20	10.45	10.60	-1.94%	410,863
2026-07-21	10.70	10.88	10.58	10.81	+1.60%	233,486
2026-07-20	11.05	11.20	10.57	10.64	-0.19%	440,422
2026-07-17	10.61	10.88	10.50	10.66	-0.47%	337,671
2026-07-16	10.37	10.94	10.00	10.71	+2.68%	441,428
2026-07-15	10.60	11.25	10.04	10.43	+2.66%	1,310,640
2026-07-14	10.15	10.28	9.95	10.16	+0.99%	375,364
2026-07-13	9.04	10.06	9.04	10.06	+17.25%	1,509,316
2026-07-10	8.71	8.71	8.41	8.58	-1.21%	236,693
2026-07-09	9.04	9.04	8.60	8.69	-3.98%	296,341
2026-07-08	9.18	9.18	8.91	9.04	-1.42%	142,981
2026-07-07	9.10	9.18	8.96	9.18	+0.94%	87,536
2026-07-06	9.25	9.39	8.86	9.09	-1.73%	227,664
2026-07-03	9.03	9.37	8.97	9.25	+1.65%	177,725
2026-07-02	9.30	9.35	8.96	9.10	-0.33%	201,935
2026-07-01	8.78	9.34	8.74	9.13	+4.22%	468,621
2026-06-30	8.90	9.23	8.75	8.76	-0.34%	378,596
2026-06-29	8.30	9.05	8.29	8.79	+5.90%	809,941
2026-06-26	8.05	8.30	7.84	8.30	+1.84%	308,062
2026-06-25	8.25	8.54	7.93	8.15	+2.97%	490,127
2026-06-24	8.00	8.06	7.52	7.92	+0.06%	270,072
2026-06-23	7.72	8.00	7.66	7.91	-1.49%	136,285
2026-06-22	8.15	8.30	7.68	8.03	-1.59%	267,974
2026-06-19	8.32	8.46	8.15	8.16	-3.89%	239,109
2026-06-18	8.60	8.60	8.32	8.49	-0.29%	138,320
2026-06-17	7.95	8.67	7.95	8.52	+6.44%	682,427
2026-06-16	8.00	8.11	7.85	8.00	+0.63%	208,713
2026-06-15	8.00	8.24	7.60	7.95	+1.15%	381,622
2026-06-12	7.78	8.10	7.78	7.86	+2.08%	378,141
2026-06-11	7.05	7.85	7.03	7.70	+7.77%	673,396
2026-06-10	7.22	7.33	7.03	7.14	-1.65%	173,118
2026-06-09	7.35	7.40	7.13	7.26	-1.16%	149,921
2026-06-08	7.50	7.50	7.31	7.35	-1.34%	150,138
2026-06-05	7.40	7.70	7.33	7.45	+1.64%	281,676
2026-06-04	7.33	7.57	6.99	7.33	-1.94%	271,213
2026-06-03	7.34	7.87	7.29	7.47	+4.18%	561,277
2026-06-02	7.17	7.36	7.04	7.17	+0.07%	153,616
2026-06-01	7.08	7.33	7.08	7.17	+1.92%	135,475
2026-05-29	6.98	7.39	6.96	7.04	+1.37%	309,659
2026-05-28	6.69	6.98	6.61	6.94	+3.12%	165,641
2026-05-27	6.66	6.98	6.66	6.73	+0.45%	111,960
2026-05-26	6.70	6.95	6.66	6.70	+0.83%	240,912
2026-05-22	6.69	6.80	6.57	6.64	+0.38%	139,585
2026-05-21	6.85	6.86	6.62	6.62	-4.20%	409,649
2026-05-20	6.94	7.06	6.85	6.91	-0.14%	155,191
2026-05-19	7.13	7.16	6.88	6.92	-2.67%	193,549
2026-05-18	7.13	7.33	6.96	7.11	-0.91%	233,963
2026-05-15	7.30	7.35	7.00	7.17	-1.37%	179,754
2026-05-13	7.08	7.63	7.05	7.28	+4.23%	404,917
2026-05-12	7.13	7.40	6.97	6.98	-1.62%	205,957
2026-05-11	7.04	7.16	6.97	7.09	+0.85%	131,776
2026-05-08	7.41	7.60	7.04	7.04	-4.55%	287,003
2026-05-07	7.50	7.57	7.33	7.37	-0.74%	195,169
2026-05-06	7.30	7.72	7.25	7.42	+2.56%	409,841
2026-05-05	7.03	7.30	6.89	7.24	+2.62%	234,165
2026-05-04	7.10	7.32	7.03	7.05	-0.77%	175,976
2026-04-30	7.20	7.33	6.99	7.11	-1.11%	247,438
2026-04-29	7.08	7.40	7.08	7.19	+2.06%	174,938
2026-04-28	6.99	7.11	6.90	7.04	+0.64%	106,665
2026-04-27	7.09	7.17	6.97	7.00	-1.20%	132,171
2026-04-24	6.95	7.13	6.75	7.08	+2.02%	293,769
2026-04-23	7.00	7.15	6.95	6.95	-0.79%	267,483
2026-04-22	7.25	7.64	7.00	7.00	-3.51%	388,803
2026-04-21	7.29	7.64	7.15	7.25	+0.00%	701,583
2026-04-20	6.61	7.25	6.61	7.25	+9.76%	628,936
2026-04-17	6.40	6.64	6.35	6.61	+4.09%	502,400
2026-04-16	6.05	6.46	5.93	6.35	+10.63%	1,046,156
2026-04-15	5.84	6.04	5.67	5.74	-0.17%	370,994
2026-04-14	5.61	6.00	5.61	5.75	+2.13%	491,671
2026-04-13	5.45	5.68	5.45	5.63	+2.46%	234,142
2026-04-10	5.60	5.60	5.48	5.50	-0.81%	182,688
2026-04-09	5.33	5.64	5.22	5.54	+4.14%	418,394
2026-04-08	5.10	5.38	5.10	5.32	+10.33%	491,153
2026-04-07	5.07	5.12	4.82	4.82	-3.75%	222,966
2026-04-02	4.96	5.07	4.87	5.01	+0.80%	140,080
2026-04-01	4.81	5.04	4.81	4.97	+3.33%	298,030
2026-03-31	4.29	4.81	4.29	4.81	+12.70%	467,849
2026-03-30	4.21	4.29	4.14	4.27	+1.43%	83,887
2026-03-27	4.20	4.23	4.12	4.21	-0.47%	221,240
2026-03-26	4.29	4.33	4.13	4.23	-2.36%	138,219
2026-03-25	4.05	4.47	4.05	4.33	+8.79%	523,099
2026-03-24	4.10	4.10	3.92	3.98	-1.00%	153,055
2026-03-23	4.02	4.15	4.02	4.02	-1.76%	232,505
2026-03-20	4.12	4.20	4.01	4.09	+1.99%	274,904
2026-03-19	4.20	4.48	4.01	4.01	-2.57%	452,005
2026-03-18	4.30	4.30	4.11	4.12	-3.96%	333,634
2026-03-17	4.12	4.31	4.06	4.29	+6.93%	440,560
2026-03-16	4.60	4.60	4.01	4.01	-10.77%	548,321
2026-03-13	4.76	4.76	4.42	4.49	-5.23%	457,569
2026-03-12	4.76	4.80	4.74	4.74	-1.21%	107,749
2026-03-11	4.77	4.90	4.76	4.80	+0.00%	71,820
2026-03-10	4.86	4.92	4.72	4.80	+0.00%	226,989
2026-03-09	4.80	4.87	4.76	4.80	-0.46%	183,168
2026-03-06	4.97	4.97	4.82	4.82	-1.59%	103,285
2026-03-05	4.96	5.03	4.84	4.90	-1.05%	157,610
2026-03-04	5.05	5.10	4.87	4.95	-2.42%	345,959
2026-03-03	5.15	5.22	5.04	5.08	-3.15%	132,728
2026-03-02	5.00	5.28	4.92	5.24	+1.45%	197,652
2026-02-27	5.15	5.22	5.10	5.17	+0.68%	133,121
2026-02-26	5.12	5.22	5.05	5.13	-0.29%	126,522
2026-02-25	5.07	5.21	5.07	5.14	+1.48%	104,562
2026-02-24	5.24	5.35	5.07	5.07	-3.43%	163,003
2026-02-23	5.34	5.43	5.24	5.25	-2.60%	115,333
2026-02-20	5.38	5.51	5.34	5.39	+0.09%	141,285
2026-02-19	5.55	5.56	5.38	5.38	-2.97%	228,857
2026-02-18	5.70	5.72	5.46	5.55	-0.54%	299,173
2026-02-17	5.70	5.72	5.55	5.58	-2.11%	167,281
2026-02-16	5.70	5.70	5.52	5.70	+1.06%	157,347
2026-02-13	5.65	5.70	5.51	5.64	-0.97%	241,456
2026-02-12	5.67	5.93	5.62	5.70	+0.71%	255,283
2026-02-11	5.86	5.88	5.66	5.66	-4.23%	244,096
2026-02-10	5.64	5.95	5.64	5.91	+5.07%	144,654
2026-02-09	5.70	5.71	5.54	5.62	-0.53%	150,994
2026-02-06	5.80	5.80	5.64	5.65	-3.34%	153,769
2026-02-05	5.79	6.08	5.75	5.84	+0.00%	301,745
2026-02-04	5.67	5.86	5.63	5.84	+3.00%	167,653
2026-02-03	5.70	5.86	5.67	5.67	-0.44%	233,778
2026-02-02	5.60	5.76	5.50	5.70	+1.79%	127,100
2026-01-30	5.70	5.70	5.54	5.60	-0.18%	206,192
2026-01-29	6.00	6.03	5.61	5.61	-5.95%	174,004
2026-01-28	5.70	6.03	5.59	5.96	+7.96%	489,594
2026-01-27	5.50	5.54	5.30	5.53	+1.84%	326,294
2026-01-26	5.80	5.80	5.36	5.42	-5.49%	411,314
2026-01-23	6.32	6.33	5.74	5.74	-10.24%	725,192
2026-01-22	5.80	6.45	5.70	6.39	+10.93%	635,126
2026-01-21	5.96	5.96	5.41	5.76	-2.29%	607,049
2026-01-20	6.55	6.55	5.81	5.90	-8.60%	685,975
2026-01-19	6.57	6.77	6.40	6.46	-1.75%	834,247
2026-01-16	5.95	6.59	5.80	6.57	+9.05%	513,660
2026-01-15	6.04	6.15	5.91	6.03	-0.08%	334,340
2026-01-14	6.02	6.12	5.87	6.03	+0.17%	189,867
2026-01-13	6.07	6.20	5.99	6.02	+0.25%	114,477
2026-01-12	6.11	6.17	5.92	6.00	-2.04%	128,384
2026-01-09	6.20	6.34	6.11	6.13	-1.61%	148,756
2026-01-08	6.35	6.49	6.15	6.23	-4.15%	222,338
2026-01-07	6.33	6.70	6.22	6.50	-1.44%	462,102
2026-01-06	6.00	6.71	5.98	6.59	+10.10%	833,287
2026-01-05	5.97	6.07	5.76	5.99	+0.67%	258,714
2025-12-30	5.80	6.00	5.79	5.95	+1.88%	254,528
2025-12-29	5.54	5.85	5.54	5.84	+3.73%	192,709
2025-12-23	5.54	5.85	5.54	5.63	-0.09%	250,065
2025-12-22	5.51	5.68	5.37	5.63	+2.18%	219,018
2025-12-19	5.48	5.64	5.33	5.51	+2.51%	485,631
2025-12-18	5.54	5.67	5.38	5.38	-2.45%	546,944
2025-12-17	5.55	5.55	5.40	5.51	-0.72%	190,557
2025-12-16	5.60	5.74	5.53	5.55	-0.18%	190,260
2025-12-15	5.80	5.92	5.57	5.57	-5.68%	177,678
2025-12-12	5.80	6.15	5.64	5.90	+1.72%	608,904
2025-12-11	5.67	5.96	5.50	5.80	+4.04%	416,368
2025-12-10	5.50	5.72	5.30	5.58	+0.18%	376,621
2025-12-09	5.32	5.58	5.28	5.57	+4.61%	390,323
2025-12-08	5.36	5.41	5.01	5.32	-0.75%	513,257
2025-12-05	5.38	5.50	5.30	5.36	-1.65%	231,700
2025-12-04	5.35	5.53	5.27	5.45	+1.21%	265,515
2025-12-03	5.64	5.66	5.32	5.38	-4.52%	223,553
2025-12-02	5.50	5.65	5.42	5.64	+1.62%	249,801
2025-12-01	5.50	5.59	5.46	5.55	+1.00%	255,635
2025-11-28	5.42	5.50	5.36	5.50	+1.85%	220,764
2025-11-27	5.14	5.43	5.14	5.39	+5.06%	307,652
2025-11-26	5.12	5.25	5.01	5.13	-0.77%	146,177
2025-11-25	4.97	5.20	4.83	5.17	+4.67%	550,959
2025-11-24	4.85	4.97	4.83	4.94	+2.53%	160,304
2025-11-21	4.89	4.91	4.79	4.82	-1.47%	250,276
2025-11-20	5.04	5.09	4.89	4.89	-3.18%	307,360
2025-11-19	5.09	5.26	5.04	5.05	-0.20%	180,771
2025-11-18	5.07	5.21	4.96	5.07	+0.00%	177,055
2025-11-17	5.13	5.19	5.07	5.07	-1.75%	129,842
2025-11-14	5.33	5.33	5.07	5.16	-3.55%	327,007
2025-11-13	5.40	5.51	5.34	5.34	-1.38%	186,141
2025-11-12	5.40	5.50	5.33	5.42	+1.50%	318,451
2025-11-11	5.20	5.40	5.20	5.34	+3.09%	298,687
2025-11-10	5.10	5.19	5.07	5.18	+2.37%	154,659
2025-11-07	4.96	5.08	4.93	5.06	+1.32%	221,983
2025-11-06	5.10	5.20	4.99	4.99	-0.81%	260,222
2025-11-05	5.20	5.20	4.91	5.04	-2.23%	363,581
2025-11-04	5.23	5.26	5.08	5.15	-2.55%	277,153
2025-11-03	5.54	5.56	5.29	5.29	-4.26%	313,213
2025-10-31	5.53	5.67	5.52	5.52	-0.27%	204,842
2025-10-30	5.51	5.61	5.39	5.54	-0.63%	271,510
2025-10-29	5.63	5.84	5.50	5.57	-0.54%	423,429
2025-10-28	5.46	5.78	5.44	5.60	+2.66%	479,416
2025-10-27	5.45	5.50	5.30	5.46	+0.09%	478,960
2025-10-24	5.41	5.58	5.38	5.45	+0.83%	657,499
2025-10-23	5.43	5.52	5.33	5.41	+0.65%	408,600
2025-10-22	5.55	5.67	5.31	5.37	-9.29%	1,256,375
2025-10-21	6.14	6.14	5.86	5.92	-4.05%	578,095
2025-10-20	6.22	6.29	6.04	6.17	-1.04%	244,111
2025-10-17	6.50	6.55	6.00	6.24	-5.82%	559,385

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 4월 (+43.06%). 가장 약한 달: 5월 (-12.39%). 일별 데이터 2년치(2025–2026) 기준.

1월-6.51%
2월-9.39%
3월-8.21%
4월+43.06%
5월-12.39%
6월-2.59%
7월+10.77%
8월-4.76%
9월+6.81%
10월-4.83%
11월+3.97%
12월+7.21%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

DocMorris AG (DOCM.SW)의 최근 종가는 얼마입니까?

2026-10-16 기준 15.58. Closelook 데이터 레이크의 일별 가격 기록 기준.

DOCM.SW의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 15.84, 최저 3.92 (2026-10-16 기준).

DocMorris AG이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 DOCM.SW의 가장 강한 달은 4월(평균 +43.06%), 가장 약한 달은 5월(평균 -12.39%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 365개로 계산.