시장 데이터를 불러오는 중
전체 종목
디어 과거 주가
Deere & Company Common Stock · DE · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Deere & Company Common Stock · DE · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩873,636 | ₩881,852 | ₩830,857 | ₩832,170 | -4.75% | 191.8만 |
| 2026.10.08 | ₩869,468 | ₩880,793 | ₩855,249 | ₩874,588 | +0.59% | 139.6만 |
| 2026.10.07 | ₩908,200 | ₩912,663 | ₩863,196 | ₩880,337 | -3.07% | 121만 |
| 2026.10.06 | ₩916,831 | ₩928,531 | ₩911,497 | ₩915,075 | -0.19% | 76.1만 |
| 2026.10.05 | ₩923,237 | ₩925,207 | ₩906,391 | ₩914,284 | -0.97% | 75.3만 |
| 2026.10.02 | ₩899,877 | ₩924,323 | ₩896,071 | ₩920,717 | +2.32% | 107.1만 |
| 2026.10.01 | ₩890,482 | ₩894,570 | ₩863,169 | ₩894,262 | +0.42% | 159.7만 |
| 2026.09.30 | ₩904,782 | ₩918,788 | ₩896,018 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩900,011 |
| -0.53% |
| 173.7만 |
| 2026.09.29 | ₩918,828 | ₩924,725 | ₩907,905 | ₩912,006 | -0.74% | 115.9만 |
|---|
| 2026.09.28 | ₩920,892 | ₩925,998 | ₩913,829 | ₩924,189 | +0.36% | 79.9만 |
|---|
| 2026.09.25 | ₩931,426 | ₩935,848 | ₩912,757 | ₩925,355 | -0.65% | 111.3만 |
|---|
| 2026.09.24 | ₩947,789 | ₩949,130 | ₩926,078 | ₩931,359 | -1.73% | 117.6만 |
|---|
| 2026.09.23 | ₩940,887 | ₩966,579 | ₩940,445 | ₩950,845 | +1.06% | 181.9만 |
|---|
| 2026.09.22 | ₩923,036 | ₩944,734 | ₩916,710 | ₩942,321 | +2.09% | 154.8만 |
|---|
| 2026.09.21 | ₩919,538 | ₩931,506 | ₩916,188 | ₩917,675 | -0.20% | 95.3만 |
|---|
| 2026.09.18 | ₩917,715 | ₩922,058 | ₩910,840 | ₩916,683 | -0.11% | 224.3만 |
|---|
| 2026.09.17 | ₩905,519 | ₩921,950 | ₩900,735 | ₩918,881 | +1.48% | 123.2만 |
|---|
| 2026.09.16 | ₩913,655 | ₩917,407 | ₩891,836 | ₩897,224 | -1.80% | 87.2만 |
|---|
| 2026.09.15 | ₩913,212 | ₩923,894 | ₩912,127 | ₩916,750 | +0.39% | 152.7만 |
|---|
| 2026.09.14 | ₩902,062 | ₩922,017 | ₩895,254 | ₩913,293 | +1.25% | 103만 |
|---|
| 2026.09.11 | ₩919,270 | ₩928,343 | ₩905,211 | ₩905,627 | -1.48% | 132.2만 |
|---|
| 2026.09.10 | ₩904,675 | ₩914,016 | ₩899,810 | ₩908,575 | +0.43% | 117.6만 |
|---|
| 2026.09.09 | ₩913,105 | ₩922,848 | ₩901,445 | ₩907,597 | -0.60% | 103.6만 |
|---|
| 2026.09.08 | ₩920,999 | ₩925,515 | ₩911,684 | ₩912,314 | -0.94% | 88.4만 |
|---|
| 2026.09.04 | ₩927,459 | ₩941,424 | ₩925,850 | ₩929,469 | +0.22% | 105.4만 |
|---|
| 2026.09.03 | ₩942,496 | ₩946,020 | ₩918,680 | ₩930,648 | -1.26% | 169.3만 |
|---|
| 2026.09.02 | ₩908,736 | ₩938,998 | ₩908,200 | ₩935,955 | +3.00% | 202.8만 |
|---|
| 2026.09.01 | ₩878,287 | ₩908,508 | ₩876,558 | ₩906,082 | +3.16% | 231만 |
|---|
| 2026.08.31 | ₩868,450 | ₩880,739 | ₩859,242 | ₩877,710 | +1.07% | 178.7만 |
|---|
| 2026.08.28 | ₩839,635 | ₩847,033 | ₩827,185 | ₩844,768 | +0.61% | 63.1만 |
|---|
| 2026.08.27 | ₩842,745 | ₩843,455 | ₩827,989 | ₩834,489 | -0.98% | 80.8만 |
|---|
| 2026.08.26 | ₩847,207 | ₩857,259 | ₩844,875 | ₩850,410 | +0.38% | 83.1만 |
|---|
| 2026.08.25 | ₩873,904 | ₩875,392 | ₩840,493 | ₩845,210 | -3.28% | 120.7만 |
|---|
| 2026.08.24 | ₩875,204 | ₩885,470 | ₩865,461 | ₩869,307 | -0.67% | 122.9만 |
|---|
| 2026.08.21 | ₩835,293 | ₩876,866 | ₩814,708 | ₩867,739 | +3.88% | 239.3만 |
|---|
| 2026.08.20 | ₩819,023 | ₩856,388 | ₩786,000 | ₩832,184 | +1.61% | 320.1만 |
|---|
| 2026.08.19 | ₩790,155 | ₩798,840 | ₩776,391 | ₩778,160 | -1.52% | 159.7만 |
|---|
| 2026.08.18 | ₩809,387 | ₩809,534 | ₩788,038 | ₩789,003 | -2.52% | 121.8만 |
|---|
| 2026.08.17 | ₩812,657 | ₩818,380 | ₩803,423 | ₩804,013 | -1.06% | 124.6만 |
|---|
| 2026.08.14 | ₩815,954 | ₩825,563 | ₩813,501 | ₩815,981 | +0.00% | 80.2만 |
|---|
| 2026.08.13 | ₩830,321 | ₩833,618 | ₩819,010 | ₩820,712 | -1.16% | 51.8만 |
|---|
| 2026.08.12 | ₩829,557 | ₩835,320 | ₩818,849 | ₩830,616 | +0.13% | 85.9만 |
|---|
| 2026.08.11 | ₩815,471 | ₩832,666 | ₩812,590 | ₩828,177 | +1.56% | 67.5만 |
|---|
| 2026.08.10 | ₩832,425 | ₩835,682 | ₩808,288 | ₩816,557 | -1.91% | 102.3만 |
|---|
| 2026.08.07 | ₩820,671 | ₩841,485 | ₩819,144 | ₩832,036 | +1.38% | 94.2만 |
|---|
| 2026.08.06 | ₩823,647 | ₩828,431 | ₩819,117 | ₩824,009 | +0.04% | 81.8만 |
|---|
| 2026.08.05 | ₩829,584 | ₩837,263 | ₩819,693 | ₩820,202 | -1.13% | 81.5만 |
|---|
| 2026.08.04 | ₩818,406 | ₩833,604 | ₩800,408 | ₩827,399 | +1.10% | 96.6만 |
|---|
| 2026.08.03 | ₩808,020 | ₩825,871 | ₩804,857 | ₩810,901 | +0.36% | 105.3만 |
|---|
| 2026.07.31 | ₩804,200 | ₩808,127 | ₩791,562 | ₩794,296 | -1.23% | 112.4만 |
|---|
| 2026.07.30 | ₩805,018 | ₩810,513 | ₩790,798 | ₩803,410 | -0.20% | 136.9만 |
|---|
| 2026.07.29 | ₩846,242 | ₩849,700 | ₩815,123 | ₩818,795 | -3.24% | 134.7만 |
|---|
| 2026.07.28 | ₩844,621 | ₩863,075 | ₩841,646 | ₩857,514 | +1.53% | 136만 |
|---|
| 2026.07.27 | ₩841,257 | ₩841,686 | ₩820,712 | ₩837,652 | -0.43% | 87.7만 |
|---|
| 2026.07.24 | ₩820,484 | ₩843,442 | ₩819,251 | ₩841,860 | +2.61% | 96만 |
|---|
| 2026.07.23 | ₩817,522 | ₩825,496 | ₩813,153 | ₩817,549 | +0.00% | 169.5만 |
|---|
| 2026.07.22 | ₩790,584 | ₩816,678 | ₩790,584 | ₩813,944 | +2.95% | 99만 |
|---|
| 2026.07.21 | ₩793,398 | ₩798,759 | ₩777,343 | ₩786,537 | -0.86% | 95.1만 |
|---|
| 2026.07.20 | ₩800,743 | ₩803,798 | ₩780,667 | ₩785,357 | -1.92% | 110.6만 |
|---|
| 2026.07.17 | ₩798,826 | ₩824,116 | ₩798,411 | ₩800,421 | +0.20% | 93.9만 |
|---|
| 2026.07.16 | ₩784,017 | ₩803,785 | ₩782,543 | ₩802,740 | +2.39% | 80.8만 |
|---|
| 2026.07.15 | ₩782,570 | ₩790,959 | ₩772,558 | ₩790,021 | +0.95% | 101.4만 |
|---|
| 2026.07.14 | ₩797,191 | ₩805,460 | ₩776,807 | ₩783,213 | -1.75% | 95.1만 |
|---|
| 2026.07.13 | ₩785,076 | ₩787,810 | ₩780,010 | ₩784,875 | -0.03% | 99.6만 |
|---|
| 2026.07.10 | ₩799,054 | ₩803,369 | ₩786,269 | ₩786,510 | -1.57% | 78.2만 |
|---|
| 2026.07.09 | ₩807,940 | ₩812,161 | ₩792,554 | ₩794,605 | -1.65% | 84.1만 |
|---|
| 2026.07.08 | ₩804,093 | ₩806,130 | ₩791,750 | ₩799,751 | -0.54% | 100.1만 |
|---|
| 2026.07.07 | ₩844,782 | ₩850,947 | ₩794,069 | ₩808,958 | -4.24% | 143.3만 |
|---|
| 2026.07.06 | ₩829,785 | ₩854,646 | ₩827,815 | ₩851,349 | +2.60% | 108.2만 |
|---|
| 2026.07.02 | ₩855,101 | ₩856,374 | ₩824,384 | ₩832,626 | -2.63% | 128.9만 |
|---|
| 2026.07.01 | ₩843,415 | ₩849,419 | ₩829,986 | ₩841,150 | -0.27% | 163.7만 |
|---|
| 2026.06.30 | ₩839,193 | ₩852,756 | ₩827,681 | ₩850,129 | +1.30% | 175.8만 |
|---|
| 2026.06.29 | ₩823,030 | ₩841,887 | ₩815,673 | ₩839,810 | +2.04% | 120.8만 |
|---|
| 2026.06.26 | ₩834,636 | ₩844,393 | ₩820,417 | ₩821,864 | -1.53% | 232만 |
|---|
| 2026.06.25 | ₩812,778 | ₩846,913 | ₩809,494 | ₩845,345 | +4.01% | 126.2만 |
|---|
| 2026.06.24 | ₩794,323 | ₩821,516 | ₩793,398 | ₩805,125 | +1.36% | 123.9만 |
|---|
| 2026.06.23 | ₩790,798 | ₩805,969 | ₩781,846 | ₩793,318 | +0.32% | 138.4만 |
|---|
| 2026.06.22 | ₩790,048 | ₩809,333 | ₩787,247 | ₩802,230 | +1.54% | 93.4만 |
|---|
| 2026.06.18 | ₩798,103 | ₩801,721 | ₩787,823 | ₩789,699 | -1.05% | 143.6만 |
|---|
| 2026.06.17 | ₩784,392 | ₩802,083 | ₩781,605 | ₩788,667 | +0.55% | 151.7만 |
|---|
| 2026.06.16 | ₩774,823 | ₩791,375 | ₩773,322 | ₩784,406 | +1.24% | 74.8만 |
|---|
| 2026.06.15 | ₩782,556 | ₩795,208 | ₩770,253 | ₩771,245 | -1.45% | 154.1만 |
|---|
| 2026.06.12 | ₩763,297 | ₩775,346 | ₩760,228 | ₩773,939 | +1.39% | 85.4만 |
|---|
| 2026.06.11 | ₩752,817 | ₩766,219 | ₩745,982 | ₩762,091 | +1.23% | 126.6만 |
|---|
| 2026.06.10 | ₩773,912 | ₩773,912 | ₩750,432 | ₩750,579 | -3.01% | 111.2만 |
|---|
| 2026.06.09 | ₩774,140 | ₩781,042 | ₩761,475 | ₩773,738 | -0.05% | 103.7만 |
|---|
| 2026.06.08 | ₩785,089 | ₩794,216 | ₩758,138 | ₩768,819 | -2.07% | 147.6만 |
|---|
| 2026.06.05 | ₩791,602 | ₩801,198 | ₩776,271 | ₩781,926 | -1.22% | 175.2만 |
|---|
| 2026.06.04 | ₩796,280 | ₩810,164 | ₩787,193 | ₩793,063 | -0.40% | 176.9만 |
|---|
| 2026.06.03 | ₩774,421 | ₩795,797 | ₩771,433 | ₩788,426 | +1.81% | 184만 |
|---|
| 2026.06.02 | ₩753,192 | ₩778,308 | ₩740,662 | ₩776,311 | +3.07% | 204.6만 |
|---|
| 2026.06.01 | ₩721,322 | ₩729,833 | ₩708,229 | ₩726,965 | +0.78% | 221.4만 |
|---|
| 2026.05.29 | ₩718,709 | ₩733,063 | ₩717,007 | ₩726,630 | +1.10% | 227.1만 |
|---|
| 2026.05.28 | ₩706,835 | ₩723,319 | ₩700,228 | ₩722,368 | +2.20% | 188만 |
|---|
| 2026.05.27 | ₩706,889 | ₩715,359 | ₩704,985 | ₩709,488 | +0.37% | 133.3만 |
|---|
| 2026.05.26 | ₩710,306 | ₩712,651 | ₩702,010 | ₩709,127 | -0.17% | 141.9만 |
|---|
| 2026.05.22 | ₩712,343 | ₩714,032 | ₩698,914 | ₩709,167 | -0.45% | 176.4만 |
|---|
| 2026.05.21 | ₩733,331 | ₩734,430 | ₩690,404 | ₩712,115 | -2.89% | 321.3만 |
|---|
| 2026.05.20 | ₩745,151 | ₩760,697 | ₩737,458 | ₩751,129 | +0.80% | 144.1만 |
|---|
| 2026.05.19 | ₩753,956 | ₩755,323 | ₩742,538 | ₩747,925 | -0.80% | 102.8만 |
|---|
| 2026.05.18 | ₩756,020 | ₩761,234 | ₩747,041 | ₩756,529 | +0.07% | 84.8만 |
|---|
| 2026.05.15 | ₩766,648 | ₩767,425 | ₩744,562 | ₩752,965 | -1.78% | 97.1만 |
|---|
| 2026.05.14 | ₩777,557 | ₩786,898 | ₩769,275 | ₩770,133 | -0.95% | 105.6만 |
|---|
| 2026.05.13 | ₩788,493 | ₩792,072 | ₩777,530 | ₩778,187 | -1.31% | 96.2만 |
|---|
| 2026.05.12 | ₩792,554 | ₩796,052 | ₩777,530 | ₩789,632 | -0.37% | 126.5만 |
|---|
| 2026.05.11 | ₩771,567 | ₩789,606 | ₩768,913 | ₩789,029 | +2.26% | 90.7만 |
|---|
| 2026.05.08 | ₩777,021 | ₩781,310 | ₩766,996 | ₩770,401 | -0.85% | 89.7만 |
|---|
| 2026.05.07 | ₩793,573 | ₩795,824 | ₩774,743 | ₩778,040 | -1.96% | 82.9만 |
|---|
| 2026.05.06 | ₩777,249 | ₩795,476 | ₩777,249 | ₩792,916 | +2.02% | 98.3만 |
|---|
| 2026.05.05 | ₩780,506 | ₩791,750 | ₩771,674 | ₩771,674 | -1.13% | 90.6만 |
|---|
| 2026.05.04 | ₩772,893 | ₩779,956 | ₩767,935 | ₩775,158 | +0.29% | 79.9만 |
|---|
| 2026.05.01 | ₩788,440 | ₩790,812 | ₩771,553 | ₩773,644 | -1.88% | 80.3만 |
|---|
| 2026.04.30 | ₩753,809 | ₩796,628 | ₩753,809 | ₩790,544 | +4.87% | 156.2만 |
|---|
| 2026.04.29 | ₩748,193 | ₩755,685 | ₩747,510 | ₩750,539 | +0.31% | 87.2만 |
|---|
| 2026.04.28 | ₩769,878 | ₩769,891 | ₩750,190 | ₩755,685 | -1.84% | 89.5만 |
|---|
| 2026.04.27 | ₩759,398 | ₩774,622 | ₩756,087 | ₩760,818 | +0.19% | 103.5만 |
|---|
| 2026.04.24 | ₩784,513 | ₩788,279 | ₩752,683 | ₩754,050 | -3.88% | 110.3만 |
|---|
| 2026.04.23 | ₩783,173 | ₩797,379 | ₩777,316 | ₩793,331 | +1.30% | 91.9만 |
|---|
| 2026.04.22 | ₩790,034 | ₩794,873 | ₩777,061 | ₩777,303 | -1.61% | 79.7만 |
|---|
| 2026.04.21 | ₩794,149 | ₩802,324 | ₩786,175 | ₩787,099 | -0.89% | 63.2만 |
|---|
| 2026.04.20 | ₩790,691 | ₩798,277 | ₩787,434 | ₩796,776 | +0.77% | 92만 |
|---|
| 2026.04.17 | ₩785,357 | ₩795,677 | ₩780,037 | ₩791,335 | +0.76% | 123.9만 |
|---|
| 2026.04.16 | ₩767,720 | ₩784,727 | ₩756,972 | ₩782,931 | +1.98% | 144.4만 |
|---|
| 2026.04.15 | ₩791,763 | ₩795,891 | ₩766,728 | ₩772,813 | -2.39% | 155.4만 |
|---|
| 2026.04.14 | ₩803,396 | ₩807,390 | ₩795,650 | ₩798,813 | -0.57% | 86.8만 |
|---|
| 2026.04.13 | ₩810,097 | ₩814,748 | ₩802,579 | ₩808,194 | -0.23% | 117.8만 |
|---|
| 2026.04.10 | ₩828,847 | ₩829,905 | ₩805,541 | ₩810,821 | -2.17% | 126.4만 |
|---|
| 2026.04.09 | ₩814,426 | ₩829,517 | ₩814,105 | ₩828,244 | +1.70% | 120.6만 |
|---|
| 2026.04.08 | ₩793,720 | ₩817,093 | ₩790,718 | ₩816,611 | +2.88% | 145만 |
|---|
| 2026.04.07 | ₩768,350 | ₩772,129 | ₩762,989 | ₩771,955 | +0.47% | 87.6만 |
|---|
| 2026.04.06 | ₩767,117 | ₩770,896 | ₩759,438 | ₩770,736 | +0.47% | 105.6만 |
|---|
| 2026.04.02 | ₩751,450 | ₩778,241 | ₩745,754 | ₩771,567 | +2.68% | 124.9만 |
|---|
| 2026.04.01 | ₩757,803 | ₩776,472 | ₩756,074 | ₩764,852 | +0.93% | 157.3만 |
|---|
| 2026.03.31 | ₩750,512 | ₩759,250 | ₩736,681 | ₩754,935 | +0.59% | 144.5만 |
|---|
| 2026.03.30 | ₩766,996 | ₩768,323 | ₩743,865 | ₩744,481 | -2.94% | 126.3만 |
|---|
| 2026.03.27 | ₩778,281 | ₩779,889 | ₩755,940 | ₩759,411 | -2.42% | 145.6만 |
|---|
| 2026.03.26 | ₩769,221 | ₩787,837 | ₩769,221 | ₩778,911 | +1.26% | 151.7만 |
|---|
| 2026.03.25 | ₩788,815 | ₩791,643 | ₩773,443 | ₩774,622 | -1.80% | 93만 |
|---|
| 2026.03.24 | ₩751,249 | ₩783,347 | ₩750,512 | ₩781,363 | +4.01% | 114.5만 |
|---|
| 2026.03.23 | ₩764,249 | ₩766,514 | ₩755,913 | ₩762,614 | -0.21% | 124.4만 |
|---|
| 2026.03.20 | ₩761,998 | ₩768,886 | ₩738,825 | ₩750,150 | -1.55% | 272.7만 |
|---|
| 2026.03.19 | ₩754,787 | ₩763,927 | ₩747,751 | ₩760,671 | +0.78% | 144.9만 |
|---|
| 2026.03.18 | ₩768,940 | ₩775,185 | ₩762,748 | ₩765,281 | -0.48% | 122.6만 |
|---|
| 2026.03.17 | ₩772,451 | ₩773,094 | ₩753,447 | ₩769,623 | -0.37% | 146.2만 |
|---|
| 2026.03.16 | ₩779,956 | ₩781,256 | ₩764,892 | ₩767,238 | -1.63% | 115.1만 |
|---|
| 2026.03.13 | ₩784,017 | ₩790,276 | ₩766,058 | ₩773,966 | -1.28% | 138.2만 |
|---|
| 2026.03.12 | ₩792,675 | ₩795,637 | ₩780,412 | ₩785,129 | -0.95% | 162.3만 |
|---|
| 2026.03.11 | ₩791,737 | ₩801,440 | ₩784,419 | ₩796,132 | +0.56% | 99.8만 |
|---|
| 2026.03.10 | ₩800,207 | ₩808,181 | ₩792,634 | ₩794,363 | -0.73% | 109.3만 |
|---|
| 2026.03.09 | ₩785,987 | ₩805,219 | ₩775,064 | ₩803,423 | +2.22% | 150만 |
|---|
| 2026.03.06 | ₩784,339 | ₩790,517 | ₩774,140 | ₩790,410 | +0.77% | 141.3만 |
|---|
| 2026.03.05 | ₩814,319 | ₩818,004 | ₩785,759 | ₩791,643 | -2.78% | 164.2만 |
|---|
| 2026.03.04 | ₩829,892 | ₩834,569 | ₩821,476 | ₩822,936 | -0.84% | 107.3만 |
|---|
| 2026.03.03 | ₩830,924 | ₩835,682 | ₩816,463 | ₩829,879 | -0.13% | 107.1만 |
|---|
| 2026.03.02 | ₩838,644 | ₩852,970 | ₩830,643 | ₩845,505 | +0.82% | 99.7만 |
|---|
| 2026.02.27 | ₩824,223 | ₩846,350 | ₩822,199 | ₩843,937 | +2.39% | 201.5만 |
|---|
| 2026.02.26 | ₩837,571 | ₩840,305 | ₩823,687 | ₩830,200 | -0.88% | 142.2만 |
|---|
| 2026.02.25 | ₩864,791 | ₩867,016 | ₩835,601 | ₩835,762 | -3.36% | 210.1만 |
|---|
| 2026.02.24 | ₩862,151 | ₩868,195 | ₩850,705 | ₩863,812 | +0.19% | 139.9만 |
|---|
| 2026.02.23 | ₩874,052 | ₩897,666 | ₩863,678 | ₩866,895 | -0.82% | 207.5만 |
|---|
| 2026.02.20 | ₩890,228 | ₩893,806 | ₩866,305 | ₩887,869 | -0.26% | 299만 |
|---|
| 2026.02.19 | ₩849,164 | ₩903,549 | ₩842,611 | ₩887,212 | +4.48% | 665.3만 |
|---|
| 2026.02.18 | ₩809,226 | ₩809,226 | ₩791,951 | ₩795,100 | -1.75% | 255.8만 |
|---|
| 2026.02.17 | ₩794,806 | ₩813,555 | ₩794,806 | ₩805,246 | +1.31% | 186.3만 |
|---|
| 2026.02.13 | ₩802,592 | ₩818,809 | ₩800,367 | ₩808,033 | +0.68% | 156.5만 |
|---|
| 2026.02.12 | ₩821,368 | ₩839,300 | ₩799,805 | ₩801,587 | -2.41% | 276.8만 |
|---|
| 2026.02.11 | ₩794,069 | ₩823,339 | ₩791,388 | ₩821,127 | +3.41% | 182.6만 |
|---|
| 2026.02.10 | ₩785,505 | ₩795,757 | ₩782,127 | ₩795,288 | +1.25% | 160.9만 |
|---|
| 2026.02.09 | ₩777,316 | ₩787,689 | ₩769,677 | ₩784,915 | +0.98% | 110.2만 |
|---|
| 2026.02.06 | ₩761,234 | ₩782,757 | ₩760,630 | ₩781,484 | +2.66% | 144만 |
|---|
| 2026.02.05 | ₩755,645 | ₩770,535 | ₩752,120 | ₩758,191 | +0.34% | 191.3만 |
|---|
| 2026.02.04 | ₩734,430 | ₩766,005 | ₩734,430 | ₩760,242 | +3.51% | 320.9만 |
|---|
| 2026.02.03 | ₩714,675 | ₩730,838 | ₩714,327 | ₩730,409 | +2.20% | 160.5만 |
|---|
| 2026.02.02 | ₩706,620 | ₩716,605 | ₩700,107 | ₩713,321 | +0.95% | 155.8만 |
|---|
| 2026.01.30 | ₩703,511 | ₩710,293 | ₩695,162 | ₩707,626 | +0.58% | 151.8만 |
|---|
| 2026.01.29 | ₩710,306 | ₩720,036 | ₩698,968 | ₩710,400 | +0.01% | 149.4만 |
|---|
| 2026.01.28 | ₩696,824 | ₩708,658 | ₩695,684 | ₩703,618 | +0.98% | 110.7만 |
|---|
| 2026.01.27 | ₩693,326 | ₩698,901 | ₩688,662 | ₩695,818 | +0.36% | 104.3만 |
|---|
| 2026.01.26 | ₩691,168 | ₩695,108 | ₩686,946 | ₩692,267 | +0.16% | 75.1만 |
|---|
| 2026.01.23 | ₩694,572 | ₩699,089 | ₩678,704 | ₩689,439 | -0.74% | 159.1만 |
|---|
| 2026.01.22 | ₩709,314 | ₩713,804 | ₩698,459 | ₩700,094 | -1.30% | 115.9만 |
|---|
| 2026.01.21 | ₩687,107 | ₩710,574 | ₩685,016 | ₩709,649 | +3.28% | 162.1만 |
|---|
| 2026.01.20 | ₩689,613 | ₩690,551 | ₩679,602 | ₩681,733 | -1.14% | 137.7만 |
|---|
| 2026.01.16 | ₩691,892 | ₩692,629 | ₩683,502 | ₩689,399 | -0.36% | 132.3만 |
|---|
| 2026.01.15 | ₩688,595 | ₩695,805 | ₩681,023 | ₩690,257 | +0.24% | 120.4만 |
|---|
| 2026.01.14 | ₩674,429 | ₩691,664 | ₩671,735 | ₩686,316 | +1.76% | 189.1만 |
|---|
| 2026.01.13 | ₩659,821 | ₩669,551 | ₩656,698 | ₩669,457 | +1.46% | 84.9만 |
|---|
| 2026.01.12 | ₩651,766 | ₩666,106 | ₩649,099 | ₩657,690 | +0.91% | 154.8만 |
|---|
| 2026.01.09 | ₩671,038 | ₩674,858 | ₩649,809 | ₩654,125 | -2.52% | 172.6만 |
|---|
| 2026.01.08 | ₩635,148 | ₩675,300 | ₩633,539 | ₩671,172 | +5.67% | 179.7만 |
|---|
| 2026.01.07 | ₩652,865 | ₩655,492 | ₩634,839 | ₩636,863 | -2.45% | 128.7만 |
|---|
| 2026.01.06 | ₩623,327 | ₩653,294 | ₩622,268 | ₩651,310 | +4.49% | 162.1만 |
|---|
| 2026.01.05 | ₩619,588 | ₩627,066 | ₩615,098 | ₩624,667 | +0.82% | 132만 |
|---|
| 2026.01.02 | ₩624,533 | ₩630,537 | ₩615,045 | ₩625,605 | +0.17% | 117.6만 |
|---|
| 2025.12.31 | ₩625,860 | ₩630,202 | ₩623,957 | ₩623,957 | -0.30% | 81.2만 |
|---|
| 2025.12.30 | ₩629,733 | ₩634,183 | ₩627,709 | ₩629,814 | +0.01% | 82.7만 |
|---|
| 2025.12.29 | ₩629,210 | ₩632,239 | ₩624,252 | ₩630,216 | +0.16% | 98.2만 |
|---|
| 2025.12.26 | ₩626,852 | ₩629,103 | ₩624,707 | ₩628,460 | +0.26% | 50.3만 |
|---|
| 2025.12.24 | ₩624,573 | ₩627,750 | ₩622,389 | ₩626,463 | +0.30% | 34.3만 |
|---|
| 2025.12.23 | ₩630,417 | ₩631,475 | ₩623,742 | ₩624,815 | -0.89% | 108.4만 |
|---|
| 2025.12.22 | ₩631,904 | ₩633,566 | ₩626,745 | ₩628,246 | -0.58% | 117.3만 |
|---|
| 2025.12.19 | ₩636,729 | ₩638,605 | ₩628,447 | ₩630,658 | -0.95% | 299.1만 |
|---|
| 2025.12.18 | ₩647,370 | ₩652,852 | ₩629,599 | ₩636,662 | -1.65% | 192.8만 |
|---|
| 2025.12.17 | ₩649,930 | ₩657,261 | ₩642,881 | ₩644,636 | -0.81% | 164.2만 |
|---|
| 2025.12.16 | ₩652,677 | ₩655,559 | ₩648,938 | ₩650,587 | -0.32% | 163.2만 |
|---|
| 2025.12.15 | ₩649,729 | ₩655,344 | ₩649,729 | ₩654,031 | +0.66% | 147.3만 |
|---|
| 2025.12.12 | ₩640,910 | ₩652,905 | ₩640,080 | ₩649,729 | +1.38% | 185.2만 |
|---|
| 2025.12.11 | ₩632,414 | ₩644,288 | ₩630,068 | ₩637,855 | +0.86% | 118.7만 |
|---|
| 2025.12.10 | ₩620,044 | ₩629,854 | ₩611,011 | ₩628,420 | +1.35% | 167.8만 |
|---|
| 2025.12.09 | ₩623,046 | ₩628,983 | ₩618,904 | ₩620,325 | -0.44% | 117.4만 |
|---|
| 2025.12.08 | ₩641,983 | ₩655,344 | ₩623,086 | ₩625,002 | -2.64% | 189.7만 |
|---|
| 2025.12.05 | ₩645,159 | ₩650,587 | ₩634,839 | ₩636,742 | -1.30% | 122.5만 |
|---|
| 2025.12.04 | ₩644,623 | ₩647,987 | ₩636,876 | ₩647,357 | +0.42% | 138만 |
|---|
| 2025.12.03 | ₩631,234 | ₩646,580 | ₩627,964 | ₩645,735 | +2.30% | 115.8만 |
|---|
| 2025.12.02 | ₩632,199 | ₩634,947 | ₩625,109 | ₩628,755 | -0.54% | 130.4만 |
|---|
| 2025.12.01 | ₩621,478 | ₩635,925 | ₩618,382 | ₩627,361 | +0.95% | 182.4만 |
|---|
| 2025.11.28 | ₩625,753 | ₩634,813 | ₩620,526 | ₩622,509 | -0.52% | 168.3만 |
|---|
| 2025.11.26 | ₩639,450 | ₩653,776 | ₩629,103 | ₩629,720 | -1.52% | 547.4만 |
|---|
| 2025.11.25 | ₩656,778 | ₩670,797 | ₩654,312 | ₩667,594 | +1.65% | 218.9만 |
|---|
| 2025.11.24 | ₩654,849 | ₩662,474 | ₩648,791 | ₩652,986 | -0.28% | 218.3만 |
|---|
| 2025.11.21 | ₩640,133 | ₩658,092 | ₩638,619 | ₩652,999 | +2.01% | 183.6만 |
|---|
| 2025.11.20 | ₩640,616 | ₩648,938 | ₩634,866 | ₩638,377 | -0.35% | 154.3만 |
|---|
| 2025.11.19 | ₩635,737 | ₩638,471 | ₩627,428 | ₩636,287 | +0.09% | 120.2만 |
|---|
| 2025.11.18 | ₩631,864 | ₩639,436 | ₩629,894 | ₩635,054 | +0.50% | 111.8만 |
|---|
| 2025.11.17 | ₩636,957 | ₩642,974 | ₩634,062 | ₩637,908 | +0.15% | 131.8만 |
|---|
| 2025.11.14 | ₩634,303 | ₩642,827 | ₩631,234 | ₩638,243 | +0.62% | 118만 |
|---|
| 2025.11.13 | ₩645,065 | ₩647,035 | ₩633,767 | ₩634,464 | -1.64% | 100.5만 |
|---|
| 2025.11.12 | ₩641,956 | ₩649,903 | ₩640,307 | ₩644,341 | +0.37% | 106.8만 |
|---|
| 2025.11.11 | ₩636,005 | ₩643,591 | ₩632,588 | ₩640,549 | +0.71% | 117.9만 |
|---|
| 2025.11.10 | ₩628,420 | ₩638,672 | ₩621,424 | ₩635,777 | +1.17% | 92.3만 |
|---|
| 2025.11.07 | ₩621,746 | ₩631,569 | ₩613,343 | ₩626,932 | +0.83% | 191.3만 |
|---|
| 2025.11.06 | ₩636,783 | ₩645,011 | ₩629,251 | ₩637,104 | +0.05% | 125.9만 |
|---|
| 2025.11.05 | ₩627,214 | ₩638,324 | ₩625,069 | ₩634,839 | +1.22% | 89.2만 |
|---|
| 2025.11.04 | ₩612,860 | ₩629,452 | ₩611,131 | ₩627,616 | +2.41% | 157.7만 |
|---|
| 2025.11.03 | ₩616,224 | ₩621,585 | ₩609,121 | ₩619,092 | +0.47% | 95.8만 |
|---|
| 2025.10.31 | ₩621,277 | ₩622,577 | ₩614,777 | ₩618,677 | -0.42% | 111.6만 |
|---|
| 2025.10.30 | ₩632,762 | ₩643,041 | ₩623,488 | ₩623,742 | -1.43% | 103.5만 |
|---|
| 2025.10.29 | ₩632,360 | ₩640,468 | ₩628,594 | ₩634,571 | +0.35% | 113.5만 |
|---|
| 2025.10.28 | ₩637,198 | ₩638,605 | ₩627,053 | ₩627,468 | -1.53% | 106.5만 |
|---|
| 2025.10.27 | ₩644,047 | ₩647,317 | ₩635,469 | ₩640,750 | -0.51% | 127.3만 |
|---|
| 2025.10.24 | ₩634,518 | ₩640,080 | ₩630,631 | ₩633,593 | -0.15% | 118.7만 |
|---|
| 2025.10.23 | ₩623,944 | ₩629,881 | ₩617,444 | ₩629,117 | +0.83% | 116.2만 |
|---|
| 2025.10.22 | ₩616,666 | ₩632,869 | ₩616,666 | ₩619,655 | +0.48% | 129.3만 |
|---|
| 2025.10.21 | ₩617,980 | ₩625,579 | ₩614,817 | ₩616,251 | -0.28% | 95.4만 |
|---|
| 2025.10.20 | ₩613,289 | ₩621,705 | ₩610,984 | ₩619,762 | +1.06% | 81.4만 |
|---|
| 2025.10.17 | ₩619,869 | ₩624,145 | ₩609,268 | ₩614,482 | -0.87% | 113.6만 |
|---|
| 2025.10.16 | ₩603,559 | ₩613,463 | ₩597,126 | ₩612,686 | +1.51% | 157.5만 |
|---|
| 2025.10.15 | ₩602,339 | ₩606,253 | ₩598,145 | ₩601,026 | -0.22% | 102만 |
|---|
| 2025.10.14 | ₩584,434 | ₩602,862 | ₩580,307 | ₩600,343 | +2.72% | 125.8만 |
|---|
| 2025.10.13 | ₩602,246 | ₩603,090 | ₩586,284 | ₩588,495 | -2.28% | 175.9만 |
|---|
| 2025.10.10 | ₩612,297 | ₩617,323 | ₩592,221 | ₩598,198 | -2.30% | 158.1만 |
|---|