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 | ₩923,857 | ₩929,154 | ₩831,415 | ₩832,729 | -9.86% | 603.9만 |
| 2026.09.28–2026.10.02 | ₩921,510 | ₩926,620 | ₩863,749 | ₩921,336 | -0.02% | 636.2만 |
| 2026.09.21–2026.09.25 | ₩920,156 | ₩967,228 | ₩913,370 | ₩925,976 | +0.63% | 660.8만 |
| 2026.09.14–2026.09.18 | ₩902,668 | ₩924,514 | ₩892,435 | ₩917,299 | +1.62% | 690.3만 |
| 2026.09.08–2026.09.11 | ₩921,617 | ₩928,967 | ₩900,415 | ₩906,235 | -1.67% | 441.8만 |
| 2026.08.31–2026.09.04 | ₩869,033 | ₩946,656 | ₩859,819 | ₩930,093 | +7.03% | 887.1만 |
| 2026.08.24–2026.08.28 | ₩875,792 | ₩886,065 | ₩827,740 | ₩845,336 | -3.48% | 470.5만 |
| 2026.08.17–2026.08.21 | ₩813,203 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩877,455 |
| ₩776,913 |
| ₩868,322 |
| +6.78% |
| 965.4만 |
| 2026.08.10–2026.08.14 | ₩832,984 | ₩836,243 | ₩808,831 | ₩816,529 | -1.98% | 387.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩808,563 | ₩842,050 | ₩800,945 | ₩832,595 | +2.97% | 459.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩841,822 | ₩863,655 | ₩791,329 | ₩794,830 | -5.58% | 607.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩801,280 | ₩844,008 | ₩777,865 | ₩842,425 | +5.13% | 570.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩785,603 | ₩824,669 | ₩773,077 | ₩800,959 | +1.95% | 470.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩830,342 | ₩855,219 | ₩786,797 | ₩787,038 | -5.22% | 513.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩823,583 | ₩856,949 | ₩816,220 | ₩833,185 | +1.17% | 589.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩790,578 | ₩847,481 | ₩782,371 | ₩822,416 | +4.03% | 713.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩783,082 | ₩802,622 | ₩770,770 | ₩790,230 | +0.91% | 524.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩785,616 | ₩794,749 | ₩746,483 | ₩774,458 | -1.42% | 574.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩721,807 | ₩810,708 | ₩708,704 | ₩782,451 | +8.40% | 962.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩710,783 | ₩733,555 | ₩700,698 | ₩727,118 | +2.30% | 690.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩756,528 | ₩761,745 | ₩690,868 | ₩709,643 | -6.20% | 829.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩772,085 | ₩796,587 | ₩745,062 | ₩753,470 | -2.41% | 516.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩773,412 | ₩796,359 | ₩767,512 | ₩770,918 | -0.32% | 441.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩759,907 | ₩797,163 | ₩748,012 | ₩774,163 | +1.88% | 516.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩791,222 | ₩802,863 | ₩753,189 | ₩754,557 | -4.63% | 437만 |
|---|
| 2026.04.13–2026.04.17 | ₩810,641 | ₩815,295 | ₩757,480 | ₩791,866 | -2.32% | 628.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩767,632 | ₩830,463 | ₩759,948 | ₩811,366 | +5.70% | 585.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩767,512 | ₩778,763 | ₩737,176 | ₩772,085 | +0.60% | 553만 |
|---|
| 2026.03.23–2026.03.27 | ₩764,762 | ₩792,174 | ₩751,016 | ₩759,921 | -0.63% | 629.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩780,480 | ₩781,781 | ₩739,322 | ₩750,654 | -3.82% | 801.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩786,515 | ₩808,724 | ₩766,573 | ₩774,485 | -1.53% | 659.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩839,207 | ₩853,543 | ₩774,660 | ₩790,941 | -5.75% | 619.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩874,639 | ₩898,269 | ₩822,751 | ₩844,504 | -3.45% | 901.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩795,339 | ₩904,156 | ₩792,483 | ₩888,465 | +11.71% | 1406.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩777,838 | ₩839,864 | ₩770,194 | ₩808,576 | +3.95% | 887만 |
|---|
| 2026.02.02–2026.02.06 | ₩707,095 | ₩783,283 | ₩700,577 | ₩782,009 | +10.59% | 972.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩691,632 | ₩720,519 | ₩687,408 | ₩708,101 | +2.38% | 591.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩690,076 | ₩714,283 | ₩679,160 | ₩689,902 | -0.03% | 574.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩652,204 | ₩696,272 | ₩649,535 | ₩689,862 | +5.77% | 681.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩620,004 | ₩675,753 | ₩615,511 | ₩654,564 | +5.57% | 775.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩629,633 | ₩634,609 | ₩615,458 | ₩626,025 | -0.57% | 379.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩632,329 | ₩633,992 | ₩622,807 | ₩628,882 | -0.55% | 310.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩650,165 | ₩657,702 | ₩628,869 | ₩631,081 | -2.94% | 966.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩642,414 | ₩655,784 | ₩611,421 | ₩650,165 | +1.21% | 778.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩621,895 | ₩651,024 | ₩618,797 | ₩637,170 | +2.46% | 689만 |
|---|
| 2025.11.24–2025.11.28 | ₩655,288 | ₩671,247 | ₩620,943 | ₩622,928 | -4.94% | 1152.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩637,385 | ₩658,534 | ₩627,849 | ₩653,438 | +2.52% | 701.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩628,842 | ₩650,340 | ₩621,841 | ₩638,672 | +1.56% | 535.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩616,638 | ₩645,445 | ₩609,530 | ₩627,353 | +1.74% | 659.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩644,479 | ₩647,751 | ₩615,189 | ₩619,092 | -3.94% | 562.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩613,701 | ₩640,509 | ₩611,394 | ₩634,018 | +3.31% | 541만 |
|---|
| 2025.10.13–2025.10.17 | ₩602,650 | ₩624,564 | ₩580,696 | ₩614,894 | +2.03% | 674.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩612,708 | ₩617,737 | ₩592,619 | ₩598,600 | -2.30% | 158.1만 |
|---|