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 | ₩40,049 | ₩40,880 | ₩38,962 | ₩39,539 | -1.27% | 238.4만 |
| 2026.09.28–2026.10.02 | ₩41,028 | ₩41,457 | ₩39,298 | ₩39,794 | -3.01% | 178만 |
| 2026.09.21–2026.09.25 | ₩40,934 | ₩42,517 | ₩40,384 | ₩41,189 | +0.62% | 157.2만 |
| 2026.09.14–2026.09.18 | ₩42,490 | ₩42,919 | ₩40,626 | ₩40,746 | -4.10% | 351.3만 |
| 2026.09.08–2026.09.11 | ₩42,959 | ₩44,341 | ₩41,994 | ₩42,034 | -2.15% | 152.1만 |
| 2026.08.31–2026.09.04 | ₩42,664 | ₩43,657 | ₩41,994 | ₩43,080 | +0.97% | 207.1만 |
| 2026.08.24–2026.08.28 | ₩42,396 | ₩43,590 | ₩41,524 | ₩42,745 | +0.82% | 154.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,706 |
| ₩42,450 |
| ₩40,424 |
| ₩42,155 |
| +3.56% |
| 127.9만 |
| 2026.08.10–2026.08.14 | ₩40,545 | ₩41,645 | ₩39,861 | ₩40,773 | +0.56% | 161.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩40,196 | ₩42,007 | ₩39,432 | ₩41,243 | +2.60% | 212만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,104 | ₩40,263 | ₩38,037 | ₩39,848 | +4.58% | 221.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,177 | ₩39,338 | ₩37,729 | ₩37,970 | -3.08% | 162만 |
|---|
| 2026.07.13–2026.07.17 | ₩38,225 | ₩40,465 | ₩37,273 | ₩39,338 | +2.91% | 173.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,460 | ₩39,271 | ₩36,897 | ₩37,957 | +1.32% | 199.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,895 | ₩39,190 | ₩36,682 | ₩37,849 | -2.69% | 162.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩36,495 | ₩39,298 | ₩35,502 | ₩39,190 | +7.39% | 436.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩38,962 | ₩39,258 | ₩36,629 | ₩36,803 | -5.54% | 280.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,298 | ₩39,700 | ₩37,729 | ₩39,083 | -0.55% | 260.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩42,919 | ₩43,080 | ₩38,949 | ₩39,593 | -7.75% | 283.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩44,461 | ₩45,454 | ₩42,517 | ₩43,107 | -3.05% | 323.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩43,429 | ₩45,213 | ₩43,335 | ₩44,649 | +2.81% | 210.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩49,062 | ₩49,639 | ₩43,536 | ₩43,576 | -11.18% | 276.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩55,191 | ₩55,473 | ₩49,008 | ₩49,370 | -10.55% | 201.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩56,023 | ₩57,123 | ₩54,789 | ₩55,446 | -1.03% | 123.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩56,331 | ₩57,176 | ₩54,454 | ₩56,130 | -0.36% | 104.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩56,224 | ₩56,827 | ₩54,628 | ₩56,345 | +0.21% | 111만 |
|---|
| 2026.04.06–2026.04.10 | ₩55,044 | ₩57,699 | ₩54,588 | ₩56,251 | +2.19% | 118.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩56,546 | ₩56,546 | ₩53,126 | ₩55,325 | -2.16% | 158.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩53,904 | ₩57,699 | ₩53,770 | ₩56,211 | +4.28% | 160.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩56,117 | ₩56,304 | ₩52,992 | ₩53,421 | -4.80% | 220.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩56,801 | ₩57,096 | ₩54,252 | ₩55,500 | -2.29% | 114만 |
|---|
| 2026.03.02–2026.03.06 | ₩58,021 | ₩58,021 | ₩55,406 | ₩57,136 | -1.53% | 120.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩55,594 | ₩58,450 | ₩54,695 | ₩57,579 | +3.57% | 124만 |
|---|
| 2026.02.17–2026.02.20 | ₩54,547 | ₩57,646 | ₩53,622 | ₩55,594 | +1.92% | 130.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩51,516 | ₩54,440 | ₩50,953 | ₩54,252 | +5.31% | 108만 |
|---|
| 2026.02.02–2026.02.06 | ₩53,072 | ₩54,239 | ₩51,449 | ₩51,597 | -2.78% | 116.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩51,328 | ₩53,260 | ₩51,181 | ₩53,193 | +3.63% | 93.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩49,343 | ₩51,570 | ₩49,343 | ₩51,127 | +3.62% | 74.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩48,257 | ₩51,624 | ₩48,203 | ₩49,545 | +2.67% | 110.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩47,761 | ₩48,338 | ₩45,897 | ₩48,297 | +1.12% | 146.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩48,136 | ₩48,592 | ₩47,063 | ₩47,372 | -1.59% | 81.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩48,592 | ₩48,727 | ₩47,291 | ₩48,096 | -1.02% | 121.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩51,221 | ₩52,173 | ₩50,135 | ₩50,363 | -1.68% | 196.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩49,706 | ₩51,543 | ₩48,351 | ₩51,114 | +2.83% | 155.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩48,324 | ₩50,430 | ₩48,324 | ₩49,813 | +3.08% | 108.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩46,742 | ₩49,156 | ₩46,379 | ₩48,472 | +3.70% | 105.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩47,694 | ₩47,935 | ₩45,695 | ₩46,983 | -1.49% | 130.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩50,041 | ₩51,114 | ₩47,332 | ₩47,546 | -4.99% | 122.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩47,184 | ₩50,135 | ₩46,688 | ₩50,014 | +6.00% | 223.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩46,111 | ₩47,412 | ₩42,785 | ₩47,412 | +2.82% | 190만 |
|---|
| 2025.10.20–2025.10.24 | ₩46,299 | ₩47,975 | ₩45,870 | ₩46,098 | -0.43% | 158.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩44,743 | ₩46,272 | ₩44,153 | ₩46,272 | +3.42% | 102.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,824 | ₩45,253 | ₩44,569 | ₩44,797 | -0.06% | 20.2만 |
|---|