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 | ₩40,045 | ₩40,877 | ₩38,959 | ₩39,536 | -1.27% | 238.4만 |
| 2026.09.28–2026.10.02 | ₩41,024 | ₩41,453 | ₩39,294 | ₩39,790 | -3.01% | 178만 |
| 2026.09.21–2026.09.25 | ₩40,930 | ₩42,513 | ₩40,381 | ₩41,185 | +0.62% | 157.2만 |
| 2026.09.14–2026.09.18 | ₩42,486 | ₩42,915 | ₩40,622 | ₩40,743 | -4.10% | 351.3만 |
| 2026.09.08–2026.09.11 | ₩42,955 | ₩44,337 | ₩41,990 | ₩42,030 | -2.15% | 152.1만 |
| 2026.08.31–2026.09.04 | ₩42,660 | ₩43,653 | ₩41,990 | ₩43,076 | +0.97% | 207.1만 |
| 2026.08.24–2026.08.28 | ₩42,392 | ₩43,586 | ₩41,520 | ₩42,741 | +0.82% | 154.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,446 |
| ₩40,421 |
| ₩42,151 |
| +3.56% |
| 127.9만 |
| 2026.08.10–2026.08.14 | ₩40,541 | ₩41,641 | ₩39,857 | ₩40,769 | +0.56% | 161.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩40,193 | ₩42,003 | ₩39,428 | ₩41,239 | +2.60% | 212만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,101 | ₩40,260 | ₩38,034 | ₩39,844 | +4.58% | 221.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,174 | ₩39,334 | ₩37,725 | ₩37,967 | -3.08% | 162만 |
|---|
| 2026.07.13–2026.07.17 | ₩38,221 | ₩40,461 | ₩37,269 | ₩39,334 | +2.91% | 173.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,457 | ₩39,267 | ₩36,894 | ₩37,953 | +1.32% | 199.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,892 | ₩39,187 | ₩36,679 | ₩37,846 | -2.69% | 162.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩36,491 | ₩39,294 | ₩35,499 | ₩39,187 | +7.39% | 436.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩38,959 | ₩39,254 | ₩36,625 | ₩36,800 | -5.54% | 280.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,294 | ₩39,697 | ₩37,725 | ₩39,080 | -0.55% | 260.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩42,915 | ₩43,076 | ₩38,946 | ₩39,589 | -7.75% | 283.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩44,457 | ₩45,450 | ₩42,513 | ₩43,103 | -3.05% | 323.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩43,425 | ₩45,208 | ₩43,331 | ₩44,645 | +2.81% | 210.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩49,057 | ₩49,634 | ₩43,532 | ₩43,572 | -11.18% | 276.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩55,186 | ₩55,468 | ₩49,004 | ₩49,366 | -10.55% | 201.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩56,018 | ₩57,117 | ₩54,784 | ₩55,441 | -1.03% | 123.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩56,326 | ₩57,171 | ₩54,449 | ₩56,125 | -0.36% | 104.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩56,219 | ₩56,822 | ₩54,623 | ₩56,340 | +0.21% | 111만 |
|---|
| 2026.04.06–2026.04.10 | ₩55,039 | ₩57,694 | ₩54,583 | ₩56,246 | +2.19% | 118.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩56,541 | ₩56,541 | ₩53,121 | ₩55,320 | -2.16% | 158.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩53,899 | ₩57,694 | ₩53,765 | ₩56,206 | +4.28% | 160.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩56,112 | ₩56,299 | ₩52,987 | ₩53,416 | -4.80% | 220.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩56,796 | ₩57,091 | ₩54,247 | ₩55,495 | -2.29% | 114만 |
|---|
| 2026.03.02–2026.03.06 | ₩58,016 | ₩58,016 | ₩55,401 | ₩57,131 | -1.53% | 120.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩55,589 | ₩58,445 | ₩54,690 | ₩57,573 | +3.57% | 124만 |
|---|
| 2026.02.17–2026.02.20 | ₩54,543 | ₩57,640 | ₩53,617 | ₩55,589 | +1.92% | 130.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩51,512 | ₩54,435 | ₩50,948 | ₩54,247 | +5.31% | 108만 |
|---|
| 2026.02.02–2026.02.06 | ₩53,067 | ₩54,234 | ₩51,445 | ₩51,592 | -2.78% | 116.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩51,324 | ₩53,255 | ₩51,176 | ₩53,188 | +3.63% | 93.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩49,339 | ₩51,565 | ₩49,339 | ₩51,123 | +3.62% | 74.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩48,253 | ₩51,619 | ₩48,199 | ₩49,540 | +2.67% | 110.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩47,757 | ₩48,333 | ₩45,892 | ₩48,293 | +1.12% | 146.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩48,132 | ₩48,588 | ₩47,059 | ₩47,368 | -1.59% | 81.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩48,588 | ₩48,722 | ₩47,287 | ₩48,092 | -1.02% | 121.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩51,217 | ₩52,169 | ₩50,130 | ₩50,358 | -1.68% | 196.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩49,701 | ₩51,538 | ₩48,347 | ₩51,109 | +2.83% | 155.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩48,320 | ₩50,425 | ₩48,320 | ₩49,808 | +3.08% | 108.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩46,737 | ₩49,151 | ₩46,375 | ₩48,467 | +3.70% | 105.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩47,690 | ₩47,931 | ₩45,691 | ₩46,979 | -1.49% | 130.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩50,036 | ₩51,109 | ₩47,327 | ₩47,542 | -4.99% | 122.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩47,180 | ₩50,130 | ₩46,684 | ₩50,010 | +6.00% | 223.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩46,107 | ₩47,408 | ₩42,781 | ₩47,408 | +2.82% | 190만 |
|---|
| 2025.10.20–2025.10.24 | ₩46,295 | ₩47,971 | ₩45,866 | ₩46,094 | -0.43% | 158.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩44,739 | ₩46,268 | ₩44,149 | ₩46,268 | +3.42% | 102.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,820 | ₩45,249 | ₩44,565 | ₩44,793 | -0.06% | 20.2만 |
|---|