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

Global Dominion Access S.A (DOM.MC) — 주가 히스토리

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

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-10-162.622.682.622.65+1.72%169,077
2026-10-152.632.632.592.61-0.19%492,897
2026-10-142.672.672.612.62-0.76%180,915
2026-10-132.652.692.602.63-0.75%259,994
2026-10-122.712.722.652.65-2.21%131,353
2026-10-092.682.742.682.71+1.88%144,064
2026-10-082.652.672.632.67+0.38%184,632
2026-10-072.702.712.652.65-1.30%198,698
2026-10-062.692.732.672.69+0.56%213,214
2026-10-052.702.712.652.67-0.19%178,339
2026-10-022.672.712.672.68+0.56%243,717
2026-10-012.652.692.622.67+0.38%176,381
2026-09-302.632.672.622.65+1.92%188,726
2026-09-292.612.632.602.60-0.38%132,810
2026-09-282.602.652.602.62+0.19%90,093
2026-09-252.622.652.602.61-0.38%245,102
2026-09-242.632.672.622.62-0.57%321,543
2026-09-232.652.652.632.63-0.19%219,740
2026-09-222.672.682.642.64-0.56%137,197
2026-09-212.672.692.652.65-0.19%175,664
2026-09-182.692.712.662.66-0.75%323,596
2026-09-172.692.702.652.68+0.19%111,186
2026-09-162.652.692.652.67+0.75%96,713
2026-09-152.652.662.632.65-0.19%117,027
2026-09-142.652.672.632.66+0.38%142,202
2026-09-112.652.652.632.65+0.76%106,845
2026-09-102.632.662.632.63+0.00%180,932
2026-09-092.692.692.632.63-2.23%225,962
2026-09-082.722.722.672.69-0.55%248,552
2026-09-072.722.722.692.71+0.00%107,148
2026-09-042.752.762.712.71-1.10%246,056
2026-09-032.752.752.692.73+1.30%260,124
2026-09-022.692.712.652.70+0.75%214,067
2026-09-012.782.782.682.68-2.37%350,717
2026-08-312.792.792.752.75-1.26%174,929
2026-08-282.772.792.732.78+1.65%208,933
2026-08-272.712.742.712.73+0.55%190,651
2026-08-262.712.732.712.72+0.00%169,816
2026-08-252.732.752.712.72+0.37%155,943
2026-08-242.742.762.702.71-1.63%176,151
2026-08-212.742.772.732.75+0.73%98,396
2026-08-202.722.752.722.73+0.55%225,297
2026-08-192.702.732.702.72+0.55%137,258
2026-08-182.722.742.712.71-0.55%228,808
2026-08-172.772.772.722.72-1.98%363,569
2026-08-142.792.822.772.77+0.00%164,912
2026-08-132.782.792.772.77+0.18%130,543
2026-08-122.772.812.772.77-0.36%108,661
2026-08-112.782.802.752.78+1.09%171,710
2026-08-102.832.832.752.75-1.61%201,166
2026-08-072.792.802.772.79+0.00%197,431
2026-08-062.812.842.782.79-0.71%317,297
2026-08-052.832.852.812.81-0.53%213,875
2026-08-042.852.862.832.83-0.18%269,354
2026-08-032.832.892.832.83+0.18%240,004
2026-07-312.832.862.832.83+0.00%165,931
2026-07-302.812.872.792.83+1.07%282,678
2026-07-292.802.832.792.80-0.18%263,175
2026-07-282.822.822.772.81+0.54%286,415
2026-07-272.812.852.792.79+0.36%394,494
2026-07-242.802.832.732.78-0.36%612,491
2026-07-232.902.902.772.79-4.29%741,650
2026-07-222.902.922.882.92+0.69%252,490
2026-07-212.882.902.852.90+1.05%203,741
2026-07-202.912.912.852.87-0.17%179,842
2026-07-172.892.922.862.87-0.69%228,340
2026-07-162.912.912.872.89+0.17%146,992
2026-07-152.912.912.872.88+0.00%175,014
2026-07-142.872.882.832.88+0.52%266,944
2026-07-132.872.902.852.87-0.35%298,065
2026-07-102.922.922.852.88-1.20%352,992
2026-07-092.922.922.882.92+1.57%219,052
2026-07-082.982.982.872.87-4.17%535,596
2026-07-072.983.012.973.00-1.32%247,077
2026-07-063.053.063.013.04-0.49%267,331
2026-07-033.043.063.023.05+0.83%314,920
2026-07-022.983.042.963.02+1.85%258,441
2026-07-012.962.972.942.97-0.34%486,310
2026-06-302.962.992.932.98+0.51%194,960
2026-06-293.003.012.952.96-0.50%299,187
2026-06-263.013.012.962.98-0.83%270,087
2026-06-253.043.043.003.00-0.66%218,667
2026-06-243.103.103.003.02-1.79%274,337
2026-06-233.073.093.053.08-0.32%325,768
2026-06-223.133.133.063.09-0.64%235,223
2026-06-193.123.133.103.11+0.16%276,155
2026-06-183.173.173.083.10-1.11%274,064
2026-06-173.153.163.123.14-0.32%175,319
2026-06-163.153.173.133.15+1.29%281,842
2026-06-153.103.143.083.11+1.80%209,466
2026-06-123.063.083.023.06+0.66%212,923
2026-06-113.023.063.023.04+0.00%149,617
2026-06-103.083.083.043.04-0.65%226,440
2026-06-093.083.123.053.06-1.29%212,226
2026-06-083.173.193.093.10-2.37%249,208
2026-06-053.193.233.173.17-0.63%260,421
2026-06-043.153.233.153.19+0.63%199,674
2026-06-033.173.213.173.17-0.16%160,160
2026-06-023.193.233.173.17-0.16%236,257
2026-06-013.233.243.163.18-1.09%344,639
2026-05-293.193.273.193.21+0.63%281,899
2026-05-283.173.233.163.19+0.63%255,504
2026-05-273.183.193.163.17+0.47%191,911
2026-05-263.193.193.153.16-0.47%172,509
2026-05-253.183.193.153.17+1.28%192,819
2026-05-223.133.153.113.13+0.48%189,179
2026-05-213.123.163.103.12-0.64%265,003
2026-05-203.133.153.083.14+0.96%669,863
2026-05-193.153.193.113.11-1.74%353,616
2026-05-183.123.183.093.17+1.28%292,821
2026-05-153.133.153.123.13-0.64%229,197
2026-05-143.213.213.133.15-1.41%200,548
2026-05-133.173.213.163.19+0.00%234,017
2026-05-123.233.253.173.19-1.85%325,042
2026-05-113.343.353.233.25-2.26%435,179
2026-05-083.353.463.293.33-3.06%565,277
2026-05-073.323.483.233.43+3.00%877,173
2026-05-063.313.383.313.33+0.45%312,219
2026-05-053.383.383.253.31+0.00%436,208
2026-05-043.333.403.313.31+0.00%233,346
2026-04-303.333.333.273.31+0.45%296,015
2026-04-293.303.333.283.30-1.05%222,428
2026-04-283.323.343.313.33+0.30%188,795
2026-04-273.363.363.313.33-0.30%240,548
2026-04-243.323.363.313.33-0.45%249,683
2026-04-233.363.383.323.35-0.74%244,677
2026-04-223.443.443.383.38-1.60%267,545
2026-04-213.403.483.403.43+0.15%312,136
2026-04-203.393.443.383.42+0.74%308,174
2026-04-173.383.443.383.40+1.49%428,382
2026-04-163.373.403.353.35+0.00%218,929
2026-04-153.333.383.333.35+0.75%379,836
2026-04-143.343.373.333.33+0.61%227,361
2026-04-133.323.333.283.31-1.05%282,591
2026-04-103.263.363.253.34+2.93%422,018
2026-04-093.283.283.213.25-1.07%237,392
2026-04-083.293.293.223.28+4.46%467,448
2026-04-073.193.233.133.14+0.00%389,968
2026-04-023.083.153.083.14-0.32%241,785
2026-04-013.113.153.083.15+2.44%297,768
2026-03-313.073.103.043.08+0.33%293,267
2026-03-303.063.062.983.06+1.16%280,180
2026-03-273.013.052.963.03+1.51%317,050
2026-03-262.943.002.942.98-0.50%235,607
2026-03-253.003.022.963.00+1.87%251,134
2026-03-242.902.982.902.94-0.84%286,558
2026-03-232.913.012.832.97+1.02%499,784
2026-03-202.943.002.932.94-1.67%307,141
2026-03-192.973.002.922.99-0.66%357,801
2026-03-183.073.073.003.01-0.82%262,978
2026-03-173.003.042.983.04+0.50%232,801
2026-03-163.073.073.003.02-1.15%246,899
2026-03-133.043.092.983.06+0.49%205,730
2026-03-123.103.103.013.04-1.14%389,800
2026-03-113.083.123.063.08-0.16%203,758
2026-03-103.063.103.023.08+1.82%268,244
2026-03-093.003.042.993.02-1.79%257,829
2026-03-063.123.133.063.08-0.96%314,769
2026-03-053.093.153.063.11+1.14%363,977
2026-03-042.983.102.983.08+2.50%302,613
2026-03-033.043.072.973.00-2.91%537,814
2026-03-023.053.123.023.09-2.83%441,486
2026-02-273.233.233.093.18+0.16%669,296
2026-02-263.143.213.133.17+1.11%318,700
2026-02-253.203.203.123.14-1.72%402,653
2026-02-243.173.213.173.19-0.16%226,126
2026-02-233.203.223.163.20+0.63%410,149
2026-02-203.353.353.163.18-4.65%730,708
2026-02-193.403.413.313.33-2.91%371,995
2026-02-183.453.453.393.44+0.15%207,227
2026-02-173.383.443.383.43+1.48%275,786
2026-02-163.413.433.383.38-0.73%98,245
2026-02-133.373.423.353.40+1.34%123,100
2026-02-123.413.463.343.36-1.47%134,999
2026-02-113.493.493.383.41-1.59%102,356
2026-02-103.443.483.423.46+0.73%120,823
2026-02-093.403.473.403.44+1.47%181,876
2026-02-063.373.403.303.39+0.44%160,952
2026-02-053.463.463.363.38-1.60%120,335
2026-02-043.403.453.333.43+0.59%177,723
2026-02-033.553.553.413.41-3.40%174,085
2026-02-023.483.563.403.53+1.44%174,215
2026-01-303.523.533.483.48-0.71%250,414
2026-01-293.453.533.403.50+2.19%398,435
2026-01-283.353.443.333.43+2.24%233,333
2026-01-273.383.383.313.35+0.30%131,983
2026-01-263.293.373.293.35+1.06%177,321
2026-01-233.293.313.243.31+0.61%6,430,606
2026-01-223.233.303.233.29+2.97%143,359
2026-01-213.233.233.153.19-1.08%170,881
2026-01-203.313.313.223.23-0.92%151,951
2026-01-193.283.313.253.26-2.83%214,250
2026-01-163.403.403.333.35-2.19%164,054
2026-01-153.423.433.383.43+0.44%90,249
2026-01-143.433.443.373.42-0.29%165,416
2026-01-133.403.463.383.42+0.59%173,941
2026-01-123.423.423.373.40+0.15%162,894
2026-01-093.393.403.363.40+0.00%152,078
2026-01-083.423.423.373.40+0.29%146,903
2026-01-073.383.413.373.39+0.59%155,814
2026-01-063.393.423.323.37+0.30%166,204
2026-01-053.293.383.293.36+1.66%160,877
2026-01-023.313.353.293.31-0.15%175,280
2025-12-313.273.313.273.31+0.00%97,663
2025-12-303.303.333.293.31+0.30%129,422
2025-12-293.253.323.253.30+1.69%207,375
2025-12-243.233.273.213.25-0.46%101,117
2025-12-233.283.293.233.26-0.46%269,633
2025-12-223.273.273.213.27+1.08%250,274
2025-12-193.273.273.223.24-1.07%815,874
2025-12-183.223.273.213.27+1.55%130,094
2025-12-173.273.293.213.23-1.07%159,127
2025-12-163.253.293.253.26-1.06%128,902
2025-12-153.273.313.273.29+0.76%131,104
2025-12-123.253.343.253.27-0.30%234,532
2025-12-113.243.313.223.28+0.92%186,156
2025-12-103.323.333.253.25-1.52%138,070
2025-12-093.213.313.213.30+1.54%261,954
2025-12-083.283.313.243.25-1.22%191,046
2025-12-053.233.313.233.29+1.39%353,886
2025-12-043.223.253.213.25+0.93%193,053
2025-12-033.313.373.153.21-2.72%546,858
2025-12-023.313.353.303.31-0.60%175,708
2025-12-013.313.353.273.33+0.76%174,969
2025-11-283.273.303.243.30+1.38%165,374
2025-11-273.233.273.233.25+0.46%123,312
2025-11-263.263.273.233.24-0.77%130,724
2025-11-253.233.273.183.27+0.62%223,796
2025-11-243.173.253.173.25+3.84%204,038
2025-11-213.183.183.123.13-2.65%230,394
2025-11-203.213.253.173.21+1.26%195,358
2025-11-193.163.203.163.17+0.16%209,597
2025-11-183.163.193.153.17-1.25%184,267
2025-11-173.223.243.193.21-1.08%117,708
2025-11-143.233.243.173.24-0.31%278,596
2025-11-133.243.253.213.25+1.56%220,443
2025-11-123.153.203.133.20+2.07%218,132
2025-11-113.153.153.113.13+1.29%218,312
2025-11-103.063.113.043.10+1.81%212,882
2025-11-073.123.133.023.04-2.72%341,401
2025-11-063.183.233.123.13-1.88%195,866
2025-11-053.153.193.133.19+0.00%203,697
2025-11-043.183.193.133.19-0.31%216,552
2025-11-033.203.213.193.19+0.47%149,889
2025-10-313.233.253.183.18-1.70%319,182
2025-10-303.203.253.173.23+1.09%324,066
2025-10-293.223.243.173.20-0.31%242,860
2025-10-283.283.293.203.21-2.28%330,174
2025-10-273.273.373.273.29+2.66%528,305
2025-10-243.173.213.153.20+1.59%331,145

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 1월 (+6.09%). 가장 약한 달: 2월 (-10.86%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Global Dominion Access S.A (DOM.MC)의 최근 종가는 얼마입니까?

2026-10-16 기준 2.65. Closelook 데이터 레이크의 일별 가격 기록 기준.

DOM.MC의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 3.56, 최저 2.59 (2026-10-16 기준).

Global Dominion Access S.A이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 DOM.MC의 가장 강한 달은 1월(평균 +6.09%), 가장 약한 달은 2월(평균 -10.86%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 458개로 계산.