시장 데이터를 불러오는 중
전체 종목
델몬트 과거 주가
Del Monte Corporation Ordinary Shares · DMC · NYSE
주요 사업 분야는 농산물·종자·곡물 가공입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Del Monte Corporation Ordinary Shares · DMC · NYSE
주요 사업 분야는 농산물·종자·곡물 가공입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩40,013 | ₩40,844 | ₩38,928 | ₩39,504 | -1.27% | 238.4만 |
| 2026.09.28–2026.10.02 | ₩40,991 | ₩41,420 | ₩39,263 | ₩39,758 | -3.01% | 178만 |
| 2026.09.21–2026.09.25 | ₩40,897 | ₩42,479 | ₩40,348 | ₩41,152 | +0.62% | 157.2만 |
| 2026.09.14–2026.09.18 | ₩42,452 | ₩42,881 | ₩40,589 | ₩40,710 | -4.10% | 351.3만 |
| 2026.09.08–2026.09.11 | ₩42,921 | ₩44,301 | ₩41,956 | ₩41,996 | -2.15% | 152.1만 |
| 2026.08.31–2026.09.04 | ₩42,626 | ₩43,618 | ₩41,956 | ₩43,041 | +0.97% | 207.1만 |
| 2026.08.24–2026.08.28 | ₩42,358 | ₩43,551 | ₩41,487 | ₩42,706 | +0.82% | 154.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,412 |
| ₩40,388 |
| ₩42,117 |
| +3.56% |
| 127.9만 |
| 2026.08.10–2026.08.14 | ₩40,509 | ₩41,608 | ₩39,825 | ₩40,737 | +0.56% | 161.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩40,160 | ₩41,969 | ₩39,397 | ₩41,206 | +2.60% | 212만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,070 | ₩40,227 | ₩38,003 | ₩39,812 | +4.58% | 221.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,142 | ₩39,303 | ₩37,695 | ₩37,936 | -3.08% | 162만 |
|---|
| 2026.07.13–2026.07.17 | ₩38,191 | ₩40,428 | ₩37,239 | ₩39,303 | +2.91% | 173.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,427 | ₩39,236 | ₩36,864 | ₩37,923 | +1.32% | 199.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,861 | ₩39,155 | ₩36,650 | ₩37,815 | -2.69% | 162.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩36,462 | ₩39,263 | ₩35,470 | ₩39,155 | +7.39% | 436.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩38,928 | ₩39,222 | ₩36,596 | ₩36,770 | -5.54% | 280.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,263 | ₩39,665 | ₩37,695 | ₩39,048 | -0.55% | 260.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩42,881 | ₩43,041 | ₩38,914 | ₩39,557 | -7.75% | 283.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩44,422 | ₩45,413 | ₩42,479 | ₩43,068 | -3.05% | 323.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩43,390 | ₩45,172 | ₩43,296 | ₩44,609 | +2.81% | 210.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩49,018 | ₩49,594 | ₩43,497 | ₩43,537 | -11.18% | 276.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩55,142 | ₩55,423 | ₩48,964 | ₩49,326 | -10.55% | 201.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩55,973 | ₩57,071 | ₩54,740 | ₩55,396 | -1.03% | 123.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩56,281 | ₩57,125 | ₩54,405 | ₩56,080 | -0.36% | 104.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩56,174 | ₩56,777 | ₩54,579 | ₩56,294 | +0.21% | 111만 |
|---|
| 2026.04.06–2026.04.10 | ₩54,994 | ₩57,648 | ₩54,539 | ₩56,200 | +2.19% | 118.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩56,495 | ₩56,495 | ₩53,078 | ₩55,276 | -2.16% | 158.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩53,855 | ₩57,648 | ₩53,721 | ₩56,160 | +4.28% | 160.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩56,066 | ₩56,254 | ₩52,944 | ₩53,373 | -4.80% | 220.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩56,750 | ₩57,045 | ₩54,204 | ₩55,450 | -2.29% | 114만 |
|---|
| 2026.03.02–2026.03.06 | ₩57,969 | ₩57,969 | ₩55,356 | ₩57,085 | -1.53% | 120.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩55,544 | ₩58,398 | ₩54,646 | ₩57,527 | +3.57% | 124만 |
|---|
| 2026.02.17–2026.02.20 | ₩54,499 | ₩57,594 | ₩53,574 | ₩55,544 | +1.92% | 130.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩51,470 | ₩54,391 | ₩50,907 | ₩54,204 | +5.31% | 108만 |
|---|
| 2026.02.02–2026.02.06 | ₩53,025 | ₩54,190 | ₩51,403 | ₩51,551 | -2.78% | 116.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩51,283 | ₩53,212 | ₩51,135 | ₩53,145 | +3.63% | 93.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩49,299 | ₩51,524 | ₩49,299 | ₩51,082 | +3.62% | 74.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩48,214 | ₩51,577 | ₩48,160 | ₩49,500 | +2.67% | 110.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩47,718 | ₩48,294 | ₩45,855 | ₩48,254 | +1.12% | 146.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩48,093 | ₩48,549 | ₩47,021 | ₩47,330 | -1.59% | 81.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩48,549 | ₩48,683 | ₩47,249 | ₩48,053 | -1.02% | 121.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩51,175 | ₩52,127 | ₩50,090 | ₩50,318 | -1.68% | 196.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩49,661 | ₩51,497 | ₩48,308 | ₩51,068 | +2.83% | 155.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩48,281 | ₩50,385 | ₩48,281 | ₩49,768 | +3.08% | 108.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩46,700 | ₩49,112 | ₩46,338 | ₩48,428 | +3.70% | 105.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩47,651 | ₩47,892 | ₩45,654 | ₩46,941 | -1.49% | 130.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩49,996 | ₩51,068 | ₩47,289 | ₩47,504 | -4.99% | 122.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩47,142 | ₩50,090 | ₩46,646 | ₩49,969 | +6.00% | 223.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩46,070 | ₩47,370 | ₩42,747 | ₩47,370 | +2.82% | 190만 |
|---|
| 2025.10.20–2025.10.24 | ₩46,257 | ₩47,933 | ₩45,829 | ₩46,056 | -0.43% | 158.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩44,703 | ₩46,231 | ₩44,113 | ₩46,231 | +3.42% | 102.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,783 | ₩45,212 | ₩44,529 | ₩44,757 | -0.06% | 20.2만 |
|---|