DMG MORI AKTIENGESELLSCHAFT (GIL.DE) — 주가 히스토리

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

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-09-02	47.40	47.40	47.20	47.40	-0.21%	1,320
2026-09-01	47.60	47.60	47.20	47.50	+0.21%	1,598
2026-08-31	47.70	47.70	47.20	47.40	-0.63%	11,824
2026-08-28	47.60	47.70	47.50	47.70	+0.63%	1,857
2026-08-27	47.50	47.50	47.30	47.40	+0.00%	2,747
2026-08-26	47.20	47.50	47.20	47.40	+0.42%	941
2026-08-25	47.50	47.50	47.20	47.20	-0.21%	13,056
2026-08-24	47.50	47.50	47.30	47.30	-0.21%	265
2026-08-21	47.30	47.50	47.30	47.40	+0.21%	1,678
2026-08-20	47.20	47.50	47.20	47.30	-0.21%	1,444
2026-08-19	47.50	47.50	47.30	47.40	-0.63%	1,394
2026-08-18	47.40	47.70	47.40	47.70	+0.00%	1,558
2026-08-17	47.40	47.70	47.40	47.70	+0.42%	6,636
2026-08-14	47.50	47.60	47.20	47.50	+0.00%	8,667
2026-08-13	47.50	47.50	47.20	47.50	+0.00%	655
2026-08-12	47.20	47.50	47.20	47.50	+0.00%	6,778
2026-08-11	47.40	47.50	47.20	47.50	+0.21%	2,487
2026-08-10	47.50	47.50	47.30	47.40	-0.21%	1,931
2026-08-07	47.50	47.50	47.20	47.50	+0.00%	620
2026-08-06	47.50	47.50	47.50	47.50	+0.00%	48
2026-08-05	47.50	47.50	47.20	47.50	+0.00%	1,204
2026-08-04	47.20	47.50	47.10	47.50	+0.64%	14,682
2026-08-03	47.30	47.30	47.00	47.20	-0.21%	8,349
2026-07-31	47.10	47.30	47.10	47.30	+0.42%	2,902
2026-07-30	47.00	47.30	47.00	47.10	+0.21%	333
2026-07-29	47.30	47.30	47.00	47.00	+0.00%	1,702
2026-07-28	47.20	47.20	46.90	47.00	+0.00%	20,693
2026-07-27	47.10	47.20	47.00	47.00	+0.00%	7,521
2026-07-24	47.00	47.40	47.00	47.00	-0.21%	133
2026-07-23	47.20	47.40	47.00	47.10	+0.21%	2,175
2026-07-22	47.10	47.20	47.00	47.00	-0.42%	160
2026-07-21	47.00	47.20	47.00	47.20	+0.64%	319
2026-07-20	47.00	47.00	46.90	46.90	-0.21%	1,484
2026-07-17	47.20	47.20	47.00	47.00	+0.00%	185
2026-07-16	47.20	47.20	47.00	47.00	-0.42%	858
2026-07-15	47.00	47.20	47.00	47.20	+0.43%	503
2026-07-14	47.30	47.30	47.00	47.00	-0.21%	2,403
2026-07-13	47.20	47.20	47.00	47.10	-0.84%	2,550
2026-07-10	47.50	47.80	47.20	47.50	+0.42%	8,320
2026-07-09	47.10	47.30	47.00	47.30	+0.64%	4,334
2026-07-08	46.90	47.10	46.90	47.00	+0.00%	1,696
2026-07-07	47.20	47.20	47.00	47.00	-0.42%	10,525
2026-07-06	47.10	47.20	47.00	47.20	+0.21%	3,630
2026-07-03	47.00	47.10	47.00	47.10	+0.00%	1,935
2026-07-02	47.20	47.20	47.00	47.10	+0.00%	979
2026-07-01	47.30	47.30	47.00	47.10	-0.21%	205
2026-06-30	47.20	47.20	46.90	47.20	-0.21%	3,118
2026-06-29	47.00	47.30	47.00	47.30	+0.64%	638
2026-06-26	47.00	47.00	46.90	47.00	+0.00%	1,313
2026-06-25	46.90	47.00	46.90	47.00	+0.00%	1,444
2026-06-24	46.90	47.00	46.90	47.00	+0.00%	729
2026-06-23	47.00	47.00	46.90	47.00	+0.00%	1,479
2026-06-22	46.80	47.10	46.80	47.00	+0.00%	1,884
2026-06-19	46.80	47.00	46.80	47.00	+0.21%	401
2026-06-18	47.10	47.10	46.80	46.90	-0.42%	234
2026-06-17	46.80	47.10	46.80	47.10	+0.64%	1,565
2026-06-16	46.80	47.00	46.80	46.80	+0.00%	579
2026-06-15	46.80	47.10	46.80	46.80	+0.00%	2,236
2026-06-12	46.80	47.10	46.80	46.80	+0.00%	5,498
2026-06-11	47.10	47.10	46.80	46.80	-0.43%	767
2026-06-10	46.80	47.00	46.80	47.00	+0.43%	132
2026-06-09	46.90	47.00	46.80	46.80	-0.43%	10,228
2026-06-08	47.00	47.00	46.90	47.00	+0.00%	1,154
2026-06-05	47.00	47.00	46.90	47.00	+0.00%	2,994
2026-06-04	47.00	47.00	46.90	47.00	+0.00%	132
2026-06-03	47.00	47.00	46.90	47.00	+0.00%	5,188
2026-06-02	46.80	47.00	46.80	47.00	+0.00%	568
2026-06-01	46.80	47.00	46.80	47.00	+0.00%	2,358
2026-05-29	46.80	47.00	46.80	47.00	+0.00%	2,319
2026-05-28	47.00	47.00	46.80	47.00	+0.64%	171
2026-05-27	46.90	47.00	46.70	46.70	-0.21%	1,318
2026-05-26	47.30	47.30	46.70	46.80	-0.85%	3,860
2026-05-25	47.20	47.30	47.00	47.20	+0.21%	1,092
2026-05-22	47.00	47.30	47.00	47.10	+0.21%	1,652
2026-05-21	47.10	47.20	47.00	47.00	-0.21%	1,745
2026-05-20	47.10	47.30	47.10	47.10	+0.21%	4,967
2026-05-19	47.10	47.40	47.00	47.00	+0.43%	4,630
2026-05-18	46.90	47.50	46.80	46.80	-0.21%	11,739
2026-05-15	46.90	47.50	46.90	46.90	-0.21%	436
2026-05-14	47.20	47.30	46.90	47.00	-2.08%	101
2026-05-13	48.10	48.10	48.00	48.00	+0.00%	1,683
2026-05-12	48.00	48.00	48.00	48.00	-0.62%	338
2026-05-11	48.00	48.30	48.00	48.30	+0.21%	1,215
2026-05-08	48.40	48.40	48.00	48.20	+0.42%	859
2026-05-07	48.10	48.40	48.00	48.00	-0.21%	216
2026-05-06	48.10	48.20	48.00	48.10	+0.21%	1,645
2026-05-05	48.40	48.40	47.80	48.00	-0.83%	1,917
2026-05-04	48.20	48.40	47.70	48.40	+0.00%	1,478
2026-04-30	48.10	48.50	48.10	48.40	+0.00%	470
2026-04-29	48.20	48.40	48.20	48.40	+0.00%	469
2026-04-28	48.20	48.40	48.20	48.40	+0.00%	1,894
2026-04-27	48.40	48.40	48.20	48.40	+0.62%	2,484
2026-04-24	48.40	48.40	48.00	48.10	-0.21%	724
2026-04-23	48.30	48.30	48.10	48.20	-0.41%	2,905
2026-04-22	48.20	48.40	48.20	48.40	+0.00%	5,878
2026-04-21	48.20	48.40	48.20	48.40	+0.41%	3,381
2026-04-20	48.20	48.20	48.10	48.20	-0.21%	2,801
2026-04-17	48.20	48.40	48.20	48.30	+0.21%	1,289
2026-04-16	48.20	48.40	48.20	48.20	-0.41%	8,481
2026-04-15	48.10	48.40	48.10	48.40	+0.41%	405
2026-04-14	48.40	48.40	48.10	48.20	-0.41%	1,321
2026-04-13	48.40	48.60	48.10	48.40	-0.21%	7,748
2026-04-10	48.40	48.50	48.20	48.50	+0.21%	1,771
2026-04-09	48.10	48.40	48.10	48.40	+0.62%	2,769
2026-04-08	48.10	48.20	48.10	48.10	-0.21%	961
2026-04-07	48.20	48.20	48.00	48.20	+0.00%	1,673
2026-04-02	48.00	48.20	47.90	48.20	+0.21%	3,132
2026-04-01	47.90	48.10	47.90	48.10	+0.42%	5,160
2026-03-31	48.00	48.00	47.90	47.90	+0.00%	1,151
2026-03-30	47.90	47.90	47.90	47.90	+0.00%	2,028
2026-03-27	47.90	47.90	47.80	47.90	+0.00%	418
2026-03-26	47.90	48.20	47.90	47.90	+0.00%	918
2026-03-25	47.90	48.10	47.80	47.90	-0.21%	915
2026-03-24	47.90	48.00	47.80	48.00	-0.41%	312
2026-03-23	47.90	48.30	47.50	48.20	+0.63%	6,819
2026-03-20	48.30	48.30	47.90	47.90	-0.83%	466
2026-03-19	47.90	48.30	47.90	48.30	+0.62%	668
2026-03-18	48.00	48.40	47.90	48.00	+0.21%	3,182
2026-03-17	48.40	48.40	47.90	47.90	-0.42%	1,490
2026-03-16	48.30	48.50	48.10	48.10	-0.62%	602
2026-03-13	48.10	48.40	48.10	48.40	+0.21%	52
2026-03-12	48.10	48.30	48.10	48.30	+0.42%	38
2026-03-11	48.10	48.40	48.00	48.10	-0.21%	75
2026-03-10	48.20	48.30	48.10	48.20	+0.00%	1,817
2026-03-09	48.30	48.30	48.20	48.20	-0.62%	5,849
2026-03-06	48.70	48.70	48.50	48.50	+0.41%	8
2026-03-05	48.30	48.60	48.30	48.30	+0.00%	1,727
2026-03-04	48.30	48.70	48.10	48.30	-0.41%	1,063
2026-03-03	48.60	48.60	48.40	48.50	+0.00%	2,547
2026-03-02	48.40	48.60	48.30	48.50	+0.21%	2,752
2026-02-27	48.40	48.40	48.30	48.40	+0.21%	666
2026-02-26	48.40	48.50	48.30	48.30	-0.41%	93
2026-02-25	48.20	48.60	48.00	48.50	+0.83%	1,502
2026-02-24	48.00	48.50	48.00	48.10	-0.62%	2,489
2026-02-23	48.20	48.40	48.10	48.40	+0.83%	415
2026-02-20	48.30	48.30	48.00	48.00	-0.62%	1,831
2026-02-19	48.10	48.30	48.10	48.30	+0.21%	71
2026-02-18	48.30	48.30	48.00	48.20	+0.00%	928
2026-02-17	48.30	48.30	48.00	48.20	-0.21%	50
2026-02-16	48.00	48.30	47.80	48.30	+0.62%	2,493
2026-02-13	47.70	48.00	47.70	48.00	-0.41%	318
2026-02-12	47.90	48.20	47.70	48.20	+0.42%	1,303
2026-02-11	47.80	48.00	47.70	48.00	+0.42%	1,943
2026-02-10	47.70	47.90	47.70	47.80	+0.00%	772
2026-02-09	48.00	48.20	47.60	47.80	+0.21%	3,236
2026-02-06	47.70	47.90	47.70	47.70	-0.42%	252
2026-02-05	48.00	48.00	47.70	47.90	-0.21%	95
2026-02-04	47.60	48.00	47.60	48.00	+0.00%	339
2026-02-03	47.90	48.00	47.70	48.00	+0.21%	672
2026-02-02	48.00	48.00	47.70	47.90	-0.42%	2,535
2026-01-30	48.10	48.10	47.90	48.10	+0.00%	149
2026-01-29	48.30	48.40	47.80	48.10	+0.00%	3,141
2026-01-28	47.70	48.20	47.70	48.10	-0.21%	918
2026-01-27	48.00	48.30	47.80	48.20	+0.84%	995
2026-01-26	47.60	48.40	47.60	47.80	+0.63%	11,966
2026-01-23	47.50	47.80	47.30	47.50	+0.21%	1,169
2026-01-22	47.40	47.50	47.30	47.40	+0.00%	1,552
2026-01-21	47.20	47.50	47.20	47.40	+0.00%	944
2026-01-20	47.30	47.40	47.30	47.40	+0.21%	348
2026-01-19	47.30	47.50	47.30	47.30	-0.21%	4,786
2026-01-16	47.40	47.50	47.30	47.40	+0.00%	496
2026-01-15	47.40	47.50	47.30	47.40	+0.21%	375
2026-01-14	47.50	47.80	47.30	47.30	-0.84%	1,437
2026-01-13	47.40	47.70	47.30	47.70	+0.63%	3,190
2026-01-12	47.40	47.50	47.30	47.40	+0.00%	251
2026-01-09	47.40	47.40	47.20	47.40	+0.21%	4,311
2026-01-08	47.60	47.60	47.10	47.30	+0.21%	1,089
2026-01-07	47.60	47.70	47.10	47.20	+0.21%	3,077
2026-01-06	47.60	47.60	47.00	47.10	+0.00%	2,584
2026-01-05	47.00	47.20	47.00	47.10	+0.21%	622
2026-01-02	47.50	47.50	46.70	47.00	+0.00%	1,647
2025-12-30	46.80	47.00	46.80	47.00	+0.21%	2,186
2025-12-29	47.00	47.00	46.70	46.90	-0.21%	4,868
2025-12-23	46.90	47.00	46.70	47.00	+0.00%	3,494
2025-12-22	46.90	47.00	46.70	47.00	+0.21%	5,528
2025-12-19	47.00	47.00	46.80	46.90	+0.00%	1,057
2025-12-18	46.90	47.00	46.80	46.90	+0.00%	4,076
2025-12-17	46.80	46.90	46.70	46.90	+0.00%	4,762
2025-12-16	46.90	46.90	46.70	46.90	+0.43%	3,174
2025-12-15	46.80	46.90	46.60	46.70	-0.21%	1,701
2025-12-12	46.70	46.90	46.00	46.80	+0.21%	44,435
2025-12-11	46.60	46.90	46.60	46.70	-0.21%	5,598
2025-12-10	46.60	47.00	46.60	46.80	-0.21%	1,539
2025-12-09	47.00	47.00	46.60	46.90	+0.21%	908
2025-12-08	46.80	46.80	46.70	46.80	+0.21%	1,005
2025-12-05	46.70	46.80	46.70	46.70	-0.21%	314
2025-12-04	46.60	46.80	46.60	46.80	+0.21%	1,283
2025-12-03	46.60	46.70	46.60	46.70	-0.21%	1,328
2025-12-02	46.60	46.80	46.60	46.80	-0.43%	1,050
2025-12-01	47.20	47.20	46.60	47.00	+0.21%	1,174
2025-11-28	46.60	46.90	46.60	46.90	+0.43%	148
2025-11-27	46.60	46.70	46.60	46.70	+0.00%	1,501
2025-11-26	46.50	46.80	46.50	46.70	+0.00%	840
2025-11-25	46.50	46.70	46.50	46.70	+0.00%	484
2025-11-24	46.80	46.80	46.50	46.70	+0.21%	4,924
2025-11-21	46.60	46.60	46.60	46.60	-0.43%	664
2025-11-20	46.60	46.80	46.60	46.80	+0.43%	1,560
2025-11-19	46.60	46.80	46.60	46.60	+0.00%	1,583
2025-11-18	46.60	46.70	46.60	46.60	-0.21%	306
2025-11-17	46.80	46.80	46.50	46.70	+0.43%	105
2025-11-14	46.60	46.60	46.50	46.50	-0.21%	3,453
2025-11-13	46.60	46.60	46.60	46.60	-0.21%	15
2025-11-12	46.60	46.80	46.60	46.70	+0.21%	417
2025-11-11	46.70	46.70	46.60	46.60	+0.00%	896
2025-11-10	46.70	46.70	46.60	46.60	-0.43%	388
2025-11-07	46.70	46.80	46.60	46.80	+0.21%	300
2025-11-06	46.60	46.70	46.50	46.70	+0.43%	5,574
2025-11-05	46.50	46.50	46.50	46.50	-0.21%	436
2025-11-04	46.80	46.80	46.50	46.60	+0.22%	723
2025-11-03	47.20	47.20	46.50	46.50	-0.21%	4,852
2025-10-31	46.80	47.00	46.50	46.60	+0.22%	2,010
2025-10-30	46.80	46.80	46.50	46.50	-0.64%	327
2025-10-29	46.70	46.80	46.50	46.80	+0.21%	2,218
2025-10-28	46.60	47.00	46.50	46.70	+0.21%	5,473
2025-10-27	46.60	46.60	46.60	46.60	-0.21%	2,033
2025-10-24	46.70	46.70	46.50	46.70	+0.21%	713
2025-10-23	46.70	46.70	46.40	46.60	+0.22%	4,679
2025-10-22	46.40	46.70	46.40	46.50	-0.43%	3,263
2025-10-21	46.60	46.70	46.50	46.70	+0.21%	1,503
2025-10-20	46.60	46.60	46.50	46.60	+0.00%	2,654
2025-10-17	46.50	46.60	46.50	46.60	+0.00%	5,435
2025-10-16	46.40	46.60	46.40	46.60	+0.43%	3,555
2025-10-15	46.50	46.50	46.20	46.40	-0.22%	1,075
2025-10-14	46.30	46.50	46.20	46.50	-0.21%	1,063
2025-10-13	46.40	46.70	46.20	46.60	-0.21%	8,494
2025-10-10	46.30	46.70	46.30	46.70	+0.00%	10,062
2025-10-09	46.40	46.70	46.30	46.70	+0.65%	4,147
2025-10-08	46.30	46.40	46.30	46.40	-0.22%	2,066
2025-10-07	46.40	46.50	46.30	46.50	+0.00%	1,115
2025-10-06	46.40	46.50	46.30	46.50	+0.43%	5,397
2025-10-02	46.30	46.30	46.30	46.30	-0.22%	5,976
2025-10-01	46.50	46.50	46.20	46.40	+0.00%	188
2025-09-30	46.40	46.40	46.20	46.40	+0.43%	1,097
2025-09-29	46.20	46.40	46.20	46.20	+0.00%	3,618
2025-09-26	46.20	46.20	46.20	46.20	+0.00%	1,688
2025-09-25	46.20	46.20	46.20	46.20	-0.22%	1,222
2025-09-24	46.20	46.30	46.20	46.30	+0.00%	761
2025-09-23	46.40	46.40	46.20	46.30	-0.22%	128
2025-09-22	46.40	46.40	46.30	46.40	+0.22%	3,460
2025-09-19	46.30	46.40	46.30	46.30	-0.22%	824
2025-09-18	46.20	46.40	46.20	46.40	+0.22%	4,359
2025-09-17	46.30	46.30	46.30	46.30	-0.22%	117
2025-09-16	46.30	46.40	46.30	46.40	+0.00%	1,811
2025-09-15	46.20	46.40	46.10	46.40	+0.43%	4,124
2025-09-12	46.40	46.40	46.10	46.20	-0.43%	13,885
2025-09-11	46.30	46.40	46.30	46.40	+0.00%	319
2025-09-10	46.30	46.40	46.30	46.40	+0.00%	583
2025-09-09	46.30	46.40	46.30	46.40	+0.22%	524
2025-09-08	46.60	46.60	46.30	46.30	+0.00%	195
2025-09-05	46.60	46.60	46.30	46.30	-0.64%	581

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 1월 (+0.95%). 가장 약한 달: 5월 (-2.20%). 일별 데이터 2년치(2025–2026) 기준.

1월+0.95%
2월+0.74%
3월-0.62%
4월-0.01%
5월-2.20%
6월+0.43%
7월+0.54%
8월+0.43%
9월+0.43%
10월+0.43%
11월+0.86%
12월+0.00%

FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준

빠른 답변

DMG MORI AKTIENGESELLSCHAFT (GIL.DE)의 최근 종가는 얼마입니까?

2026-09-02 기준 47.40. Closelook 데이터 레이크의 일별 가격 기록 기준.

GIL.DE의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 48.70, 최저 46.00 (2026-09-02 기준).

DMG MORI AKTIENGESELLSCHAFT이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 GIL.DE의 가장 강한 달은 1월(평균 +0.95%), 가장 약한 달은 5월(평균 -2.20%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 421개로 계산.