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 | ₩873,519 | ₩881,733 | ₩830,745 | ₩832,059 | -4.75% | 191.8만 |
| 2026.10.08 | ₩869,351 | ₩880,675 | ₩855,134 | ₩874,470 | +0.59% | 139.6만 |
| 2026.10.07 | ₩908,078 | ₩912,540 | ₩863,080 | ₩880,219 | -3.07% | 121만 |
| 2026.10.06 | ₩916,708 | ₩928,406 | ₩911,374 | ₩914,952 | -0.19% | 76.1만 |
| 2026.10.05 | ₩923,113 | ₩925,083 | ₩906,269 | ₩914,162 | -0.97% | 75.3만 |
| 2026.10.02 | ₩899,756 | ₩924,198 | ₩895,951 | ₩920,594 | +2.32% | 107.1만 |
| 2026.10.01 | ₩890,363 | ₩894,450 | ₩863,053 | ₩894,142 | +0.42% | 159.7만 |
| 2026.09.30 | ₩904,661 | ₩918,664 | ₩895,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩899,890 |
| -0.53% |
| 173.7만 |
| 2026.09.29 | ₩918,704 | ₩924,600 | ₩907,783 | ₩911,884 | -0.74% | 115.9만 |
|---|
| 2026.09.28 | ₩920,768 | ₩925,873 | ₩913,706 | ₩924,064 | +0.36% | 79.9만 |
|---|
| 2026.09.25 | ₩931,300 | ₩935,723 | ₩912,634 | ₩925,230 | -0.65% | 111.3만 |
|---|
| 2026.09.24 | ₩947,662 | ₩949,002 | ₩925,954 | ₩931,234 | -1.73% | 117.6만 |
|---|
| 2026.09.23 | ₩940,761 | ₩966,449 | ₩940,319 | ₩950,717 | +1.06% | 181.9만 |
|---|
| 2026.09.22 | ₩922,912 | ₩944,607 | ₩916,587 | ₩942,195 | +2.09% | 154.8만 |
|---|
| 2026.09.21 | ₩919,415 | ₩931,381 | ₩916,064 | ₩917,552 | -0.20% | 95.3만 |
|---|
| 2026.09.18 | ₩917,592 | ₩921,934 | ₩910,718 | ₩916,560 | -0.11% | 224.3만 |
|---|
| 2026.09.17 | ₩905,398 | ₩921,827 | ₩900,614 | ₩918,758 | +1.48% | 123.2만 |
|---|
| 2026.09.16 | ₩913,532 | ₩917,284 | ₩891,716 | ₩897,103 | -1.80% | 87.2만 |
|---|
| 2026.09.15 | ₩913,090 | ₩923,770 | ₩912,004 | ₩916,627 | +0.39% | 152.7만 |
|---|
| 2026.09.14 | ₩901,941 | ₩921,894 | ₩895,133 | ₩913,170 | +1.25% | 103만 |
|---|
| 2026.09.11 | ₩919,146 | ₩928,218 | ₩905,090 | ₩905,505 | -1.48% | 132.2만 |
|---|
| 2026.09.10 | ₩904,554 | ₩913,894 | ₩899,689 | ₩908,453 | +0.43% | 117.6만 |
|---|
| 2026.09.09 | ₩912,982 | ₩922,724 | ₩901,324 | ₩907,475 | -0.60% | 103.6만 |
|---|
| 2026.09.08 | ₩920,875 | ₩925,391 | ₩911,562 | ₩912,192 | -0.94% | 88.4만 |
|---|
| 2026.09.04 | ₩927,334 | ₩941,297 | ₩925,726 | ₩929,344 | +0.22% | 105.4만 |
|---|
| 2026.09.03 | ₩942,369 | ₩945,893 | ₩918,557 | ₩930,523 | -1.26% | 169.3만 |
|---|
| 2026.09.02 | ₩908,614 | ₩938,872 | ₩908,078 | ₩935,830 | +3.00% | 202.8만 |
|---|
| 2026.09.01 | ₩878,169 | ₩908,386 | ₩876,440 | ₩905,961 | +3.16% | 231만 |
|---|
| 2026.08.31 | ₩868,333 | ₩880,621 | ₩859,127 | ₩877,592 | +1.07% | 178.7만 |
|---|
| 2026.08.28 | ₩839,523 | ₩846,919 | ₩827,074 | ₩844,655 | +0.61% | 63.1만 |
|---|
| 2026.08.27 | ₩842,631 | ₩843,342 | ₩827,878 | ₩834,377 | -0.98% | 80.8만 |
|---|
| 2026.08.26 | ₩847,094 | ₩857,144 | ₩844,762 | ₩850,296 | +0.38% | 83.1만 |
|---|
| 2026.08.25 | ₩873,787 | ₩875,274 | ₩840,380 | ₩845,097 | -3.28% | 120.7만 |
|---|
| 2026.08.24 | ₩875,087 | ₩885,351 | ₩865,345 | ₩869,191 | -0.67% | 122.9만 |
|---|
| 2026.08.21 | ₩835,181 | ₩876,748 | ₩814,598 | ₩867,623 | +3.88% | 239.3만 |
|---|
| 2026.08.20 | ₩818,913 | ₩856,273 | ₩785,895 | ₩832,072 | +1.61% | 320.1만 |
|---|
| 2026.08.19 | ₩790,049 | ₩798,732 | ₩776,287 | ₩778,056 | -1.52% | 159.7만 |
|---|
| 2026.08.18 | ₩809,278 | ₩809,426 | ₩787,932 | ₩788,897 | -2.52% | 121.8만 |
|---|
| 2026.08.17 | ₩812,548 | ₩818,270 | ₩803,315 | ₩803,905 | -1.06% | 124.6만 |
|---|
| 2026.08.14 | ₩815,844 | ₩825,452 | ₩813,392 | ₩815,871 | +0.00% | 80.2만 |
|---|
| 2026.08.13 | ₩830,209 | ₩833,506 | ₩818,900 | ₩820,601 | -1.16% | 51.8만 |
|---|
| 2026.08.12 | ₩829,446 | ₩835,208 | ₩818,739 | ₩830,504 | +0.13% | 85.9만 |
|---|
| 2026.08.11 | ₩815,362 | ₩832,554 | ₩812,481 | ₩828,065 | +1.56% | 67.5만 |
|---|
| 2026.08.10 | ₩832,313 | ₩835,569 | ₩808,179 | ₩816,447 | -1.91% | 102.3만 |
|---|
| 2026.08.07 | ₩820,561 | ₩841,372 | ₩819,034 | ₩831,925 | +1.38% | 94.2만 |
|---|
| 2026.08.06 | ₩823,536 | ₩828,320 | ₩819,007 | ₩823,898 | +0.04% | 81.8만 |
|---|
| 2026.08.05 | ₩829,472 | ₩837,151 | ₩819,583 | ₩820,092 | -1.13% | 81.5만 |
|---|
| 2026.08.04 | ₩818,297 | ₩833,492 | ₩800,300 | ₩827,288 | +1.10% | 96.6만 |
|---|
| 2026.08.03 | ₩807,911 | ₩825,760 | ₩804,749 | ₩810,792 | +0.36% | 105.3만 |
|---|
| 2026.07.31 | ₩804,092 | ₩808,019 | ₩791,456 | ₩794,190 | -1.23% | 112.4만 |
|---|
| 2026.07.30 | ₩804,910 | ₩810,404 | ₩790,692 | ₩803,302 | -0.20% | 136.9만 |
|---|
| 2026.07.29 | ₩846,129 | ₩849,586 | ₩815,014 | ₩818,685 | -3.24% | 134.7만 |
|---|
| 2026.07.28 | ₩844,507 | ₩862,959 | ₩841,533 | ₩857,398 | +1.53% | 136만 |
|---|
| 2026.07.27 | ₩841,144 | ₩841,573 | ₩820,601 | ₩837,539 | -0.43% | 87.7만 |
|---|
| 2026.07.24 | ₩820,374 | ₩843,328 | ₩819,141 | ₩841,747 | +2.61% | 96만 |
|---|
| 2026.07.23 | ₩817,412 | ₩825,385 | ₩813,044 | ₩817,439 | +0.00% | 169.5만 |
|---|
| 2026.07.22 | ₩790,478 | ₩816,568 | ₩790,478 | ₩813,834 | +2.95% | 99만 |
|---|
| 2026.07.21 | ₩793,292 | ₩798,652 | ₩777,238 | ₩786,431 | -0.86% | 95.1만 |
|---|
| 2026.07.20 | ₩800,635 | ₩803,690 | ₩780,562 | ₩785,252 | -1.92% | 110.6만 |
|---|
| 2026.07.17 | ₩798,719 | ₩824,005 | ₩798,304 | ₩800,314 | +0.20% | 93.9만 |
|---|
| 2026.07.16 | ₩783,912 | ₩803,677 | ₩782,438 | ₩802,632 | +2.39% | 80.8만 |
|---|
| 2026.07.15 | ₩782,464 | ₩790,853 | ₩772,455 | ₩789,915 | +0.95% | 101.4만 |
|---|
| 2026.07.14 | ₩797,084 | ₩805,352 | ₩776,702 | ₩783,108 | -1.75% | 95.1만 |
|---|
| 2026.07.13 | ₩784,970 | ₩787,704 | ₩779,905 | ₩784,769 | -0.03% | 99.6만 |
|---|
| 2026.07.10 | ₩798,947 | ₩803,262 | ₩786,163 | ₩786,404 | -1.57% | 78.2만 |
|---|
| 2026.07.09 | ₩807,831 | ₩812,052 | ₩792,448 | ₩794,498 | -1.65% | 84.1만 |
|---|
| 2026.07.08 | ₩803,985 | ₩806,022 | ₩791,644 | ₩799,644 | -0.54% | 100.1만 |
|---|
| 2026.07.07 | ₩844,668 | ₩850,832 | ₩793,962 | ₩808,849 | -4.24% | 143.3만 |
|---|
| 2026.07.06 | ₩829,673 | ₩854,531 | ₩827,704 | ₩851,234 | +2.60% | 108.2만 |
|---|
| 2026.07.02 | ₩854,986 | ₩856,259 | ₩824,273 | ₩832,514 | -2.63% | 128.9만 |
|---|
| 2026.07.01 | ₩843,301 | ₩849,305 | ₩829,874 | ₩841,037 | -0.27% | 163.7만 |
|---|
| 2026.06.30 | ₩839,080 | ₩852,641 | ₩827,570 | ₩850,015 | +1.30% | 175.8만 |
|---|
| 2026.06.29 | ₩822,920 | ₩841,774 | ₩815,563 | ₩839,697 | +2.04% | 120.8만 |
|---|
| 2026.06.26 | ₩834,524 | ₩844,280 | ₩820,307 | ₩821,754 | -1.53% | 232만 |
|---|
| 2026.06.25 | ₩812,669 | ₩846,799 | ₩809,385 | ₩845,231 | +4.01% | 126.2만 |
|---|
| 2026.06.24 | ₩794,216 | ₩821,405 | ₩793,292 | ₩805,017 | +1.36% | 123.9만 |
|---|
| 2026.06.23 | ₩790,692 | ₩805,861 | ₩781,741 | ₩793,211 | +0.32% | 138.4만 |
|---|
| 2026.06.22 | ₩789,942 | ₩809,225 | ₩787,141 | ₩802,123 | +1.54% | 93.4만 |
|---|
| 2026.06.18 | ₩797,995 | ₩801,613 | ₩787,717 | ₩789,593 | -1.05% | 143.6만 |
|---|
| 2026.06.17 | ₩784,287 | ₩801,975 | ₩781,500 | ₩788,562 | +0.55% | 151.7만 |
|---|
| 2026.06.16 | ₩774,719 | ₩791,268 | ₩773,218 | ₩784,300 | +1.24% | 74.8만 |
|---|
| 2026.06.15 | ₩782,451 | ₩795,101 | ₩770,150 | ₩771,141 | -1.45% | 154.1만 |
|---|
| 2026.06.12 | ₩763,195 | ₩775,242 | ₩760,126 | ₩773,835 | +1.39% | 85.4만 |
|---|
| 2026.06.11 | ₩752,716 | ₩766,116 | ₩745,882 | ₩761,989 | +1.23% | 126.6만 |
|---|
| 2026.06.10 | ₩773,808 | ₩773,808 | ₩750,331 | ₩750,478 | -3.01% | 111.2만 |
|---|
| 2026.06.09 | ₩774,036 | ₩780,937 | ₩761,373 | ₩773,634 | -0.05% | 103.7만 |
|---|
| 2026.06.08 | ₩784,984 | ₩794,109 | ₩758,036 | ₩768,716 | -2.07% | 147.6만 |
|---|
| 2026.06.05 | ₩791,496 | ₩801,091 | ₩776,166 | ₩781,821 | -1.22% | 175.2만 |
|---|
| 2026.06.04 | ₩796,173 | ₩810,056 | ₩787,088 | ₩792,957 | -0.40% | 176.9만 |
|---|
| 2026.06.03 | ₩774,317 | ₩795,690 | ₩771,329 | ₩788,320 | +1.81% | 184만 |
|---|
| 2026.06.02 | ₩753,091 | ₩778,203 | ₩740,562 | ₩776,207 | +3.07% | 204.6만 |
|---|
| 2026.06.01 | ₩721,226 | ₩729,735 | ₩708,134 | ₩726,867 | +0.78% | 221.4만 |
|---|
| 2026.05.29 | ₩718,613 | ₩732,964 | ₩716,911 | ₩726,532 | +1.10% | 227.1만 |
|---|
| 2026.05.28 | ₩706,740 | ₩723,222 | ₩700,134 | ₩722,271 | +2.20% | 188만 |
|---|
| 2026.05.27 | ₩706,794 | ₩715,263 | ₩704,891 | ₩709,393 | +0.37% | 133.3만 |
|---|
| 2026.05.26 | ₩710,211 | ₩712,556 | ₩701,916 | ₩709,031 | -0.17% | 141.9만 |
|---|
| 2026.05.22 | ₩712,247 | ₩713,936 | ₩698,820 | ₩709,072 | -0.45% | 176.4만 |
|---|
| 2026.05.21 | ₩733,232 | ₩734,331 | ₩690,311 | ₩712,020 | -2.89% | 321.3만 |
|---|
| 2026.05.20 | ₩745,051 | ₩760,595 | ₩737,359 | ₩751,028 | +0.80% | 144.1만 |
|---|
| 2026.05.19 | ₩753,855 | ₩755,222 | ₩742,438 | ₩747,825 | -0.80% | 102.8만 |
|---|
| 2026.05.18 | ₩755,919 | ₩761,131 | ₩746,941 | ₩756,428 | +0.07% | 84.8만 |
|---|
| 2026.05.15 | ₩766,545 | ₩767,322 | ₩744,462 | ₩752,863 | -1.78% | 97.1만 |
|---|
| 2026.05.14 | ₩777,453 | ₩786,793 | ₩769,171 | ₩770,029 | -0.95% | 105.6만 |
|---|
| 2026.05.13 | ₩788,387 | ₩791,965 | ₩777,426 | ₩778,083 | -1.31% | 96.2만 |
|---|
| 2026.05.12 | ₩792,448 | ₩795,945 | ₩777,426 | ₩789,526 | -0.37% | 126.5만 |
|---|
| 2026.05.11 | ₩771,463 | ₩789,500 | ₩768,810 | ₩788,923 | +2.26% | 90.7만 |
|---|
| 2026.05.08 | ₩776,917 | ₩781,205 | ₩766,893 | ₩770,297 | -0.85% | 89.7만 |
|---|
| 2026.05.07 | ₩793,466 | ₩795,717 | ₩774,639 | ₩777,935 | -1.96% | 82.9만 |
|---|
| 2026.05.06 | ₩777,145 | ₩795,369 | ₩777,145 | ₩792,809 | +2.02% | 98.3만 |
|---|
| 2026.05.05 | ₩780,401 | ₩791,644 | ₩771,570 | ₩771,570 | -1.13% | 90.6만 |
|---|
| 2026.05.04 | ₩772,790 | ₩779,851 | ₩767,831 | ₩775,054 | +0.29% | 79.9만 |
|---|
| 2026.05.01 | ₩788,334 | ₩790,706 | ₩771,450 | ₩773,540 | -1.88% | 80.3만 |
|---|
| 2026.04.30 | ₩753,708 | ₩796,521 | ₩753,708 | ₩790,438 | +4.87% | 156.2만 |
|---|
| 2026.04.29 | ₩748,093 | ₩755,584 | ₩747,410 | ₩750,438 | +0.31% | 87.2만 |
|---|
| 2026.04.28 | ₩769,775 | ₩769,788 | ₩750,090 | ₩755,584 | -1.84% | 89.5만 |
|---|
| 2026.04.27 | ₩759,296 | ₩774,518 | ₩755,986 | ₩760,716 | +0.19% | 103.5만 |
|---|
| 2026.04.24 | ₩784,408 | ₩788,173 | ₩752,582 | ₩753,949 | -3.88% | 110.3만 |
|---|
| 2026.04.23 | ₩783,067 | ₩797,272 | ₩777,212 | ₩793,225 | +1.30% | 91.9만 |
|---|
| 2026.04.22 | ₩789,928 | ₩794,766 | ₩776,957 | ₩777,198 | -1.61% | 79.7만 |
|---|
| 2026.04.21 | ₩794,042 | ₩802,216 | ₩786,069 | ₩786,994 | -0.89% | 63.2만 |
|---|
| 2026.04.20 | ₩790,585 | ₩798,170 | ₩787,329 | ₩796,669 | +0.77% | 92만 |
|---|
| 2026.04.17 | ₩785,252 | ₩795,570 | ₩779,932 | ₩791,228 | +0.76% | 123.9만 |
|---|
| 2026.04.16 | ₩767,617 | ₩784,622 | ₩756,870 | ₩782,826 | +1.98% | 144.4만 |
|---|
| 2026.04.15 | ₩791,657 | ₩795,784 | ₩766,625 | ₩772,709 | -2.39% | 155.4만 |
|---|
| 2026.04.14 | ₩803,288 | ₩807,282 | ₩795,543 | ₩798,705 | -0.57% | 86.8만 |
|---|
| 2026.04.13 | ₩809,989 | ₩814,638 | ₩802,471 | ₩808,086 | -0.23% | 117.8만 |
|---|
| 2026.04.10 | ₩828,735 | ₩829,794 | ₩805,432 | ₩810,712 | -2.17% | 126.4만 |
|---|
| 2026.04.09 | ₩814,317 | ₩829,405 | ₩813,995 | ₩828,132 | +1.70% | 120.6만 |
|---|
| 2026.04.08 | ₩793,613 | ₩816,983 | ₩790,612 | ₩816,501 | +2.88% | 145만 |
|---|
| 2026.04.07 | ₩768,247 | ₩772,026 | ₩762,887 | ₩771,852 | +0.47% | 87.6만 |
|---|
| 2026.04.06 | ₩767,014 | ₩770,793 | ₩759,336 | ₩770,632 | +0.47% | 105.6만 |
|---|
| 2026.04.02 | ₩751,349 | ₩778,136 | ₩745,654 | ₩771,463 | +2.68% | 124.9만 |
|---|
| 2026.04.01 | ₩757,701 | ₩776,367 | ₩755,972 | ₩764,749 | +0.93% | 157.3만 |
|---|
| 2026.03.31 | ₩750,411 | ₩759,148 | ₩736,582 | ₩754,833 | +0.59% | 144.5만 |
|---|
| 2026.03.30 | ₩766,893 | ₩768,220 | ₩743,765 | ₩744,381 | -2.94% | 126.3만 |
|---|
| 2026.03.27 | ₩778,176 | ₩779,784 | ₩755,838 | ₩759,309 | -2.42% | 145.6만 |
|---|
| 2026.03.26 | ₩769,118 | ₩787,731 | ₩769,118 | ₩778,806 | +1.26% | 151.7만 |
|---|
| 2026.03.25 | ₩788,709 | ₩791,536 | ₩773,339 | ₩774,518 | -1.80% | 93만 |
|---|
| 2026.03.24 | ₩751,148 | ₩783,242 | ₩750,411 | ₩781,258 | +4.01% | 114.5만 |
|---|
| 2026.03.23 | ₩764,146 | ₩766,411 | ₩755,812 | ₩762,512 | -0.21% | 124.4만 |
|---|
| 2026.03.20 | ₩761,895 | ₩768,783 | ₩738,726 | ₩750,049 | -1.55% | 272.7만 |
|---|
| 2026.03.19 | ₩754,686 | ₩763,825 | ₩747,651 | ₩760,569 | +0.78% | 144.9만 |
|---|
| 2026.03.18 | ₩768,836 | ₩775,081 | ₩762,646 | ₩765,178 | -0.48% | 122.6만 |
|---|
| 2026.03.17 | ₩772,347 | ₩772,991 | ₩753,346 | ₩769,520 | -0.37% | 146.2만 |
|---|
| 2026.03.16 | ₩779,851 | ₩781,151 | ₩764,790 | ₩767,135 | -1.63% | 115.1만 |
|---|
| 2026.03.13 | ₩783,912 | ₩790,170 | ₩765,955 | ₩773,862 | -1.28% | 138.2만 |
|---|
| 2026.03.12 | ₩792,568 | ₩795,530 | ₩780,307 | ₩785,024 | -0.95% | 162.3만 |
|---|
| 2026.03.11 | ₩791,630 | ₩801,332 | ₩784,314 | ₩796,025 | +0.56% | 99.8만 |
|---|
| 2026.03.10 | ₩800,099 | ₩808,072 | ₩792,528 | ₩794,257 | -0.73% | 109.3만 |
|---|
| 2026.03.09 | ₩785,881 | ₩805,111 | ₩774,960 | ₩803,315 | +2.22% | 150만 |
|---|
| 2026.03.06 | ₩784,233 | ₩790,411 | ₩774,036 | ₩790,304 | +0.77% | 141.3만 |
|---|
| 2026.03.05 | ₩814,210 | ₩817,895 | ₩785,654 | ₩791,536 | -2.78% | 164.2만 |
|---|
| 2026.03.04 | ₩829,781 | ₩834,457 | ₩821,365 | ₩822,826 | -0.84% | 107.3만 |
|---|
| 2026.03.03 | ₩830,812 | ₩835,569 | ₩816,354 | ₩829,767 | -0.13% | 107.1만 |
|---|
| 2026.03.02 | ₩838,531 | ₩852,856 | ₩830,531 | ₩845,392 | +0.82% | 99.7만 |
|---|
| 2026.02.27 | ₩824,112 | ₩846,236 | ₩822,089 | ₩843,824 | +2.39% | 201.5만 |
|---|
| 2026.02.26 | ₩837,459 | ₩840,193 | ₩823,576 | ₩830,089 | -0.88% | 142.2만 |
|---|
| 2026.02.25 | ₩864,675 | ₩866,899 | ₩835,489 | ₩835,650 | -3.36% | 210.1만 |
|---|
| 2026.02.24 | ₩862,035 | ₩868,078 | ₩850,591 | ₩863,696 | +0.19% | 139.9만 |
|---|
| 2026.02.23 | ₩873,934 | ₩897,545 | ₩863,562 | ₩866,779 | -0.82% | 207.5만 |
|---|
| 2026.02.20 | ₩890,108 | ₩893,686 | ₩866,189 | ₩887,750 | -0.26% | 299만 |
|---|
| 2026.02.19 | ₩849,050 | ₩903,428 | ₩842,497 | ₩887,093 | +4.48% | 665.3만 |
|---|
| 2026.02.18 | ₩809,117 | ₩809,117 | ₩791,845 | ₩794,994 | -1.75% | 255.8만 |
|---|
| 2026.02.17 | ₩794,699 | ₩813,446 | ₩794,699 | ₩805,138 | +1.31% | 186.3만 |
|---|
| 2026.02.13 | ₩802,484 | ₩818,699 | ₩800,260 | ₩807,925 | +0.68% | 156.5만 |
|---|
| 2026.02.12 | ₩821,258 | ₩839,188 | ₩799,697 | ₩801,479 | -2.41% | 276.8만 |
|---|
| 2026.02.11 | ₩793,962 | ₩823,228 | ₩791,282 | ₩821,017 | +3.41% | 182.6만 |
|---|
| 2026.02.10 | ₩785,399 | ₩795,650 | ₩782,022 | ₩795,181 | +1.25% | 160.9만 |
|---|
| 2026.02.09 | ₩777,212 | ₩787,583 | ₩769,573 | ₩784,809 | +0.98% | 110.2만 |
|---|
| 2026.02.06 | ₩761,131 | ₩782,652 | ₩760,528 | ₩781,379 | +2.66% | 144만 |
|---|
| 2026.02.05 | ₩755,543 | ₩770,431 | ₩752,019 | ₩758,089 | +0.34% | 191.3만 |
|---|
| 2026.02.04 | ₩734,331 | ₩765,902 | ₩734,331 | ₩760,140 | +3.51% | 320.9만 |
|---|
| 2026.02.03 | ₩714,579 | ₩730,740 | ₩714,231 | ₩730,311 | +2.20% | 160.5만 |
|---|
| 2026.02.02 | ₩706,526 | ₩716,509 | ₩700,013 | ₩713,226 | +0.95% | 155.8만 |
|---|
| 2026.01.30 | ₩703,417 | ₩710,197 | ₩695,068 | ₩707,531 | +0.58% | 151.8만 |
|---|
| 2026.01.29 | ₩710,211 | ₩719,939 | ₩698,874 | ₩710,304 | +0.01% | 149.4만 |
|---|
| 2026.01.28 | ₩696,730 | ₩708,562 | ₩695,591 | ₩703,524 | +0.98% | 110.7만 |
|---|
| 2026.01.27 | ₩693,233 | ₩698,807 | ₩688,569 | ₩695,725 | +0.36% | 104.3만 |
|---|
| 2026.01.26 | ₩691,075 | ₩695,015 | ₩686,854 | ₩692,174 | +0.16% | 75.1만 |
|---|
| 2026.01.23 | ₩694,479 | ₩698,995 | ₩678,613 | ₩689,346 | -0.74% | 159.1만 |
|---|
| 2026.01.22 | ₩709,219 | ₩713,708 | ₩698,365 | ₩700,000 | -1.30% | 115.9만 |
|---|
| 2026.01.21 | ₩687,015 | ₩710,479 | ₩684,924 | ₩709,554 | +3.28% | 162.1만 |
|---|
| 2026.01.20 | ₩689,521 | ₩690,459 | ₩679,511 | ₩681,641 | -1.14% | 137.7만 |
|---|
| 2026.01.16 | ₩691,799 | ₩692,536 | ₩683,410 | ₩689,306 | -0.36% | 132.3만 |
|---|
| 2026.01.15 | ₩688,502 | ₩695,712 | ₩680,931 | ₩690,164 | +0.24% | 120.4만 |
|---|
| 2026.01.14 | ₩674,338 | ₩691,571 | ₩671,645 | ₩686,224 | +1.76% | 189.1만 |
|---|
| 2026.01.13 | ₩659,732 | ₩669,461 | ₩656,610 | ₩669,367 | +1.46% | 84.9만 |
|---|
| 2026.01.12 | ₩651,679 | ₩666,017 | ₩649,012 | ₩657,601 | +0.91% | 154.8만 |
|---|
| 2026.01.09 | ₩670,948 | ₩674,767 | ₩649,722 | ₩654,037 | -2.52% | 172.6만 |
|---|
| 2026.01.08 | ₩635,062 | ₩675,209 | ₩633,454 | ₩671,082 | +5.67% | 179.7만 |
|---|
| 2026.01.07 | ₩652,777 | ₩655,404 | ₩634,754 | ₩636,778 | -2.45% | 128.7만 |
|---|
| 2026.01.06 | ₩623,243 | ₩653,206 | ₩622,185 | ₩651,223 | +4.49% | 162.1만 |
|---|
| 2026.01.05 | ₩619,505 | ₩626,982 | ₩615,016 | ₩624,583 | +0.82% | 132만 |
|---|
| 2026.01.02 | ₩624,449 | ₩630,453 | ₩614,962 | ₩625,521 | +0.17% | 117.6만 |
|---|
| 2025.12.31 | ₩625,776 | ₩630,118 | ₩623,873 | ₩623,873 | -0.30% | 81.2만 |
|---|
| 2025.12.30 | ₩629,649 | ₩634,097 | ₩627,625 | ₩629,729 | +0.01% | 82.7만 |
|---|
| 2025.12.29 | ₩629,126 | ₩632,154 | ₩624,168 | ₩630,131 | +0.16% | 98.2만 |
|---|
| 2025.12.26 | ₩626,768 | ₩629,019 | ₩624,624 | ₩628,376 | +0.26% | 50.3만 |
|---|
| 2025.12.24 | ₩624,490 | ₩627,665 | ₩622,305 | ₩626,379 | +0.30% | 34.3만 |
|---|
| 2025.12.23 | ₩630,332 | ₩631,391 | ₩623,659 | ₩624,731 | -0.89% | 108.4만 |
|---|
| 2025.12.22 | ₩631,819 | ₩633,481 | ₩626,660 | ₩628,161 | -0.58% | 117.3만 |
|---|
| 2025.12.19 | ₩636,644 | ₩638,520 | ₩628,362 | ₩630,573 | -0.95% | 299.1만 |
|---|
| 2025.12.18 | ₩647,283 | ₩652,764 | ₩629,515 | ₩636,576 | -1.65% | 192.8만 |
|---|
| 2025.12.17 | ₩649,843 | ₩657,173 | ₩642,794 | ₩644,550 | -0.81% | 164.2만 |
|---|
| 2025.12.16 | ₩652,590 | ₩655,471 | ₩648,851 | ₩650,499 | -0.32% | 163.2만 |
|---|
| 2025.12.15 | ₩649,642 | ₩655,256 | ₩649,642 | ₩653,943 | +0.66% | 147.3만 |
|---|
| 2025.12.12 | ₩640,824 | ₩652,818 | ₩639,994 | ₩649,642 | +1.38% | 185.2만 |
|---|
| 2025.12.11 | ₩632,329 | ₩644,201 | ₩629,984 | ₩637,769 | +0.86% | 118.7만 |
|---|
| 2025.12.10 | ₩619,960 | ₩629,769 | ₩610,929 | ₩628,335 | +1.35% | 167.8만 |
|---|
| 2025.12.09 | ₩622,962 | ₩628,898 | ₩618,821 | ₩620,242 | -0.44% | 117.4만 |
|---|
| 2025.12.08 | ₩641,896 | ₩655,256 | ₩623,002 | ₩624,918 | -2.64% | 189.7만 |
|---|
| 2025.12.05 | ₩645,072 | ₩650,499 | ₩634,754 | ₩636,657 | -1.30% | 122.5만 |
|---|
| 2025.12.04 | ₩644,536 | ₩647,900 | ₩636,791 | ₩647,270 | +0.42% | 138만 |
|---|
| 2025.12.03 | ₩631,149 | ₩646,493 | ₩627,880 | ₩645,648 | +2.30% | 115.8만 |
|---|
| 2025.12.02 | ₩632,114 | ₩634,861 | ₩625,026 | ₩628,670 | -0.54% | 130.4만 |
|---|
| 2025.12.01 | ₩621,394 | ₩635,839 | ₩618,299 | ₩627,277 | +0.95% | 182.4만 |
|---|
| 2025.11.28 | ₩625,669 | ₩634,727 | ₩620,443 | ₩622,426 | -0.52% | 168.3만 |
|---|
| 2025.11.26 | ₩639,364 | ₩653,689 | ₩629,019 | ₩629,635 | -1.52% | 547.4만 |
|---|
| 2025.11.25 | ₩656,690 | ₩670,707 | ₩654,225 | ₩667,504 | +1.65% | 218.9만 |
|---|
| 2025.11.24 | ₩654,761 | ₩662,385 | ₩648,704 | ₩652,898 | -0.28% | 218.3만 |
|---|
| 2025.11.21 | ₩640,047 | ₩658,003 | ₩638,533 | ₩652,911 | +2.01% | 183.6만 |
|---|
| 2025.11.20 | ₩640,530 | ₩648,851 | ₩634,781 | ₩638,292 | -0.35% | 154.3만 |
|---|
| 2025.11.19 | ₩635,652 | ₩638,386 | ₩627,344 | ₩636,201 | +0.09% | 120.2만 |
|---|
| 2025.11.18 | ₩631,779 | ₩639,350 | ₩629,809 | ₩634,968 | +0.50% | 111.8만 |
|---|
| 2025.11.17 | ₩636,871 | ₩642,888 | ₩633,977 | ₩637,823 | +0.15% | 131.8만 |
|---|
| 2025.11.14 | ₩634,218 | ₩642,741 | ₩631,149 | ₩638,158 | +0.62% | 118만 |
|---|
| 2025.11.13 | ₩644,978 | ₩646,948 | ₩633,682 | ₩634,379 | -1.64% | 100.5만 |
|---|
| 2025.11.12 | ₩641,870 | ₩649,816 | ₩640,221 | ₩644,255 | +0.37% | 106.8만 |
|---|
| 2025.11.11 | ₩635,920 | ₩643,504 | ₩632,503 | ₩640,463 | +0.71% | 117.9만 |
|---|
| 2025.11.10 | ₩628,335 | ₩638,587 | ₩621,340 | ₩635,692 | +1.17% | 92.3만 |
|---|
| 2025.11.07 | ₩621,662 | ₩631,484 | ₩613,260 | ₩626,848 | +0.83% | 191.3만 |
|---|
| 2025.11.06 | ₩636,697 | ₩644,925 | ₩629,166 | ₩637,019 | +0.05% | 125.9만 |
|---|
| 2025.11.05 | ₩627,129 | ₩638,238 | ₩624,985 | ₩634,754 | +1.22% | 89.2만 |
|---|
| 2025.11.04 | ₩612,778 | ₩629,367 | ₩611,049 | ₩627,531 | +2.41% | 157.7만 |
|---|
| 2025.11.03 | ₩616,141 | ₩621,501 | ₩609,039 | ₩619,009 | +0.47% | 95.8만 |
|---|
| 2025.10.31 | ₩621,193 | ₩622,493 | ₩614,694 | ₩618,593 | -0.42% | 111.6만 |
|---|
| 2025.10.30 | ₩632,677 | ₩642,955 | ₩623,404 | ₩623,659 | -1.43% | 103.5만 |
|---|
| 2025.10.29 | ₩632,275 | ₩640,382 | ₩628,510 | ₩634,486 | +0.35% | 113.5만 |
|---|
| 2025.10.28 | ₩637,113 | ₩638,520 | ₩626,969 | ₩627,384 | -1.53% | 106.5만 |
|---|
| 2025.10.27 | ₩643,960 | ₩647,230 | ₩635,384 | ₩640,664 | -0.51% | 127.3만 |
|---|
| 2025.10.24 | ₩634,432 | ₩639,994 | ₩630,546 | ₩633,508 | -0.15% | 118.7만 |
|---|
| 2025.10.23 | ₩623,860 | ₩629,796 | ₩617,361 | ₩629,032 | +0.83% | 116.2만 |
|---|
| 2025.10.22 | ₩616,583 | ₩632,784 | ₩616,583 | ₩619,572 | +0.48% | 129.3만 |
|---|
| 2025.10.21 | ₩617,897 | ₩625,495 | ₩614,734 | ₩616,168 | -0.28% | 95.4만 |
|---|
| 2025.10.20 | ₩613,207 | ₩621,622 | ₩610,902 | ₩619,679 | +1.06% | 81.4만 |
|---|
| 2025.10.17 | ₩619,786 | ₩624,061 | ₩609,186 | ₩614,399 | -0.87% | 113.6만 |
|---|
| 2025.10.16 | ₩603,478 | ₩613,381 | ₩597,046 | ₩612,604 | +1.51% | 157.5만 |
|---|
| 2025.10.15 | ₩602,259 | ₩606,171 | ₩598,064 | ₩600,945 | -0.22% | 102만 |
|---|
| 2025.10.14 | ₩584,356 | ₩602,781 | ₩580,229 | ₩600,262 | +2.72% | 125.8만 |
|---|
| 2025.10.13 | ₩602,165 | ₩603,009 | ₩586,205 | ₩588,416 | -2.28% | 175.9만 |
|---|
| 2025.10.10 | ₩612,215 | ₩617,240 | ₩592,141 | ₩598,118 | -2.30% | 158.1만 |
|---|