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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩923,719 | ₩929,016 | ₩831,291 | ₩832,605 | -9.86% | 603.9만 |
| 2026.09.28–2026.10.02 | ₩921,373 | ₩926,481 | ₩863,620 | ₩921,198 | -0.02% | 636.2만 |
| 2026.09.21–2026.09.25 | ₩920,018 | ₩967,084 | ₩913,233 | ₩925,838 | +0.63% | 660.8만 |
| 2026.09.14–2026.09.18 | ₩902,533 | ₩924,376 | ₩892,302 | ₩917,162 | +1.62% | 690.3만 |
| 2026.09.08–2026.09.11 | ₩921,480 | ₩928,828 | ₩900,280 | ₩906,100 | -1.67% | 441.8만 |
| 2026.08.31–2026.09.04 | ₩868,903 | ₩946,514 | ₩859,691 | ₩929,954 | +7.03% | 887.1만 |
| 2026.08.24–2026.08.28 | ₩875,661 | ₩885,933 | ₩827,617 | ₩845,210 | -3.48% | 470.5만 |
| 2026.08.17–2026.08.21 | ₩813,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩877,324 |
| ₩776,797 |
| ₩868,192 |
| +6.78% |
| 965.4만 |
| 2026.08.10–2026.08.14 | ₩832,860 | ₩836,118 | ₩808,710 | ₩816,407 | -1.98% | 387.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩808,442 | ₩841,924 | ₩800,826 | ₩832,471 | +2.97% | 459.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩841,696 | ₩863,526 | ₩791,211 | ₩794,711 | -5.58% | 607.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩801,161 | ₩843,882 | ₩777,749 | ₩842,300 | +5.13% | 570.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩785,486 | ₩824,546 | ₩772,962 | ₩800,839 | +1.95% | 470.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩830,218 | ₩855,092 | ₩786,679 | ₩786,921 | -5.22% | 513.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩823,460 | ₩856,822 | ₩816,099 | ₩833,061 | +1.17% | 589.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩790,461 | ₩847,355 | ₩782,254 | ₩822,294 | +4.03% | 713.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩782,965 | ₩802,502 | ₩770,655 | ₩790,112 | +0.91% | 524.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩785,499 | ₩794,631 | ₩746,372 | ₩774,343 | -1.42% | 574.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩721,699 | ₩810,587 | ₩708,599 | ₩782,335 | +8.40% | 962.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩710,677 | ₩733,445 | ₩700,593 | ₩727,009 | +2.30% | 690.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩756,415 | ₩761,631 | ₩690,765 | ₩709,537 | -6.20% | 829.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩771,970 | ₩796,468 | ₩744,950 | ₩753,358 | -2.41% | 516.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩773,297 | ₩796,240 | ₩767,397 | ₩770,803 | -0.32% | 441.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩759,794 | ₩797,044 | ₩747,900 | ₩774,048 | +1.88% | 516.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩791,104 | ₩802,743 | ₩753,076 | ₩754,444 | -4.63% | 437만 |
|---|
| 2026.04.13–2026.04.17 | ₩810,520 | ₩815,173 | ₩757,367 | ₩791,748 | -2.32% | 628.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩767,518 | ₩830,339 | ₩759,834 | ₩811,245 | +5.70% | 585.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩767,397 | ₩778,647 | ₩737,066 | ₩771,970 | +0.60% | 553만 |
|---|
| 2026.03.23–2026.03.27 | ₩764,648 | ₩792,056 | ₩750,904 | ₩759,808 | -0.63% | 629.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩780,364 | ₩781,664 | ₩739,211 | ₩750,542 | -3.82% | 801.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩786,398 | ₩808,603 | ₩766,458 | ₩774,370 | -1.53% | 659.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩839,082 | ₩853,416 | ₩774,544 | ₩790,823 | -5.75% | 619.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩874,508 | ₩898,135 | ₩822,629 | ₩844,378 | -3.45% | 901.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩795,221 | ₩904,021 | ₩792,365 | ₩888,333 | +11.71% | 1406.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩777,722 | ₩839,739 | ₩770,079 | ₩808,455 | +3.95% | 887만 |
|---|
| 2026.02.02–2026.02.06 | ₩706,990 | ₩783,166 | ₩700,473 | ₩781,892 | +10.59% | 972.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩691,529 | ₩720,412 | ₩687,305 | ₩707,995 | +2.38% | 591.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩689,974 | ₩714,177 | ₩679,059 | ₩689,799 | -0.03% | 574.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩652,106 | ₩696,168 | ₩649,438 | ₩689,759 | +5.77% | 681.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩619,911 | ₩675,653 | ₩615,419 | ₩654,466 | +5.57% | 775.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩629,539 | ₩634,514 | ₩615,366 | ₩625,932 | -0.57% | 379.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩632,234 | ₩633,897 | ₩622,714 | ₩628,788 | -0.55% | 310.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩650,068 | ₩657,604 | ₩628,775 | ₩630,987 | -2.94% | 966.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩642,318 | ₩655,687 | ₩611,330 | ₩650,068 | +1.21% | 778.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩621,802 | ₩650,926 | ₩618,705 | ₩637,075 | +2.46% | 689만 |
|---|
| 2025.11.24–2025.11.28 | ₩655,191 | ₩671,147 | ₩620,850 | ₩622,835 | -4.94% | 1152.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩637,290 | ₩658,436 | ₩627,756 | ₩653,340 | +2.52% | 701.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩628,748 | ₩650,243 | ₩621,749 | ₩638,577 | +1.56% | 535.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩616,546 | ₩645,348 | ₩609,439 | ₩627,260 | +1.74% | 659.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩644,383 | ₩647,655 | ₩615,098 | ₩619,000 | -3.94% | 562.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩613,609 | ₩640,414 | ₩611,303 | ₩633,924 | +3.31% | 541만 |
|---|
| 2025.10.13–2025.10.17 | ₩602,560 | ₩624,471 | ₩580,610 | ₩614,803 | +2.03% | 674.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩612,617 | ₩617,645 | ₩592,530 | ₩598,511 | -2.30% | 158.1만 |
|---|