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 | ₩874,223 | ₩882,444 | ₩831,415 | ₩832,729 | -4.75% | 191.8만 |
| 2026.10.08 | ₩870,052 | ₩881,384 | ₩855,823 | ₩875,175 | +0.59% | 139.6만 |
| 2026.10.07 | ₩908,810 | ₩913,276 | ₩863,776 | ₩880,928 | -3.07% | 121만 |
| 2026.10.06 | ₩917,446 | ₩929,154 | ₩912,109 | ₩915,690 | -0.19% | 76.1만 |
| 2026.10.05 | ₩923,857 | ₩925,828 | ₩906,999 | ₩914,898 | -0.97% | 75.3만 |
| 2026.10.02 | ₩900,482 | ₩924,943 | ₩896,673 | ₩921,336 | +2.32% | 107.1만 |
| 2026.10.01 | ₩891,080 | ₩895,171 | ₩863,749 | ₩894,862 | +0.42% | 159.7만 |
| 2026.09.30 | ₩905,390 | ₩919,405 | ₩896,619 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩900,616 |
| -0.53% |
| 173.7만 |
| 2026.09.29 | ₩919,445 | ₩925,346 | ₩908,515 | ₩912,619 | -0.74% | 115.9만 |
|---|
| 2026.09.28 | ₩921,510 | ₩926,620 | ₩914,442 | ₩924,809 | +0.36% | 79.9만 |
|---|
| 2026.09.25 | ₩932,051 | ₩936,477 | ₩913,370 | ₩925,976 | -0.65% | 111.3만 |
|---|
| 2026.09.24 | ₩948,426 | ₩949,767 | ₩926,700 | ₩931,984 | -1.73% | 117.6만 |
|---|
| 2026.09.23 | ₩941,519 | ₩967,228 | ₩941,077 | ₩951,484 | +1.06% | 181.9만 |
|---|
| 2026.09.22 | ₩923,656 | ₩945,368 | ₩917,326 | ₩942,954 | +2.09% | 154.8만 |
|---|
| 2026.09.21 | ₩920,156 | ₩932,132 | ₩916,803 | ₩918,291 | -0.20% | 95.3만 |
|---|
| 2026.09.18 | ₩918,332 | ₩922,677 | ₩911,452 | ₩917,299 | -0.11% | 224.3만 |
|---|
| 2026.09.17 | ₩906,128 | ₩922,569 | ₩901,340 | ₩919,498 | +1.48% | 123.2만 |
|---|
| 2026.09.16 | ₩914,268 | ₩918,023 | ₩892,435 | ₩897,826 | -1.80% | 87.2만 |
|---|
| 2026.09.15 | ₩913,826 | ₩924,514 | ₩912,739 | ₩917,366 | +0.39% | 152.7만 |
|---|
| 2026.09.14 | ₩902,668 | ₩922,637 | ₩895,855 | ₩913,906 | +1.25% | 103만 |
|---|
| 2026.09.11 | ₩919,887 | ₩928,967 | ₩905,819 | ₩906,235 | -1.48% | 132.2만 |
|---|
| 2026.09.10 | ₩905,283 | ₩914,630 | ₩900,415 | ₩909,185 | +0.43% | 117.6만 |
|---|
| 2026.09.09 | ₩913,718 | ₩923,468 | ₩902,051 | ₩908,206 | -0.60% | 103.6만 |
|---|
| 2026.09.08 | ₩921,617 | ₩926,137 | ₩912,297 | ₩912,927 | -0.94% | 88.4만 |
|---|
| 2026.09.04 | ₩928,081 | ₩942,056 | ₩926,472 | ₩930,093 | +0.22% | 105.4만 |
|---|
| 2026.09.03 | ₩943,129 | ₩946,656 | ₩919,297 | ₩931,273 | -1.26% | 169.3만 |
|---|
| 2026.09.02 | ₩909,346 | ₩939,628 | ₩908,810 | ₩936,584 | +3.00% | 202.8만 |
|---|
| 2026.09.01 | ₩878,877 | ₩909,118 | ₩877,146 | ₩906,691 | +3.16% | 231만 |
|---|
| 2026.08.31 | ₩869,033 | ₩881,331 | ₩859,819 | ₩878,300 | +1.07% | 178.7만 |
|---|
| 2026.08.28 | ₩840,199 | ₩847,602 | ₩827,740 | ₩845,336 | +0.61% | 63.1만 |
|---|
| 2026.08.27 | ₩843,311 | ₩844,021 | ₩828,545 | ₩835,049 | -0.98% | 80.8만 |
|---|
| 2026.08.26 | ₩847,776 | ₩857,835 | ₩845,443 | ₩850,982 | +0.38% | 83.1만 |
|---|
| 2026.08.25 | ₩874,491 | ₩875,980 | ₩841,057 | ₩845,778 | -3.28% | 120.7만 |
|---|
| 2026.08.24 | ₩875,792 | ₩886,065 | ₩866,042 | ₩869,891 | -0.67% | 122.9만 |
|---|
| 2026.08.21 | ₩835,854 | ₩877,455 | ₩815,255 | ₩868,322 | +3.88% | 239.3만 |
|---|
| 2026.08.20 | ₩819,573 | ₩856,963 | ₩786,528 | ₩832,743 | +1.61% | 320.1만 |
|---|
| 2026.08.19 | ₩790,686 | ₩799,376 | ₩776,913 | ₩778,683 | -1.52% | 159.7만 |
|---|
| 2026.08.18 | ₩809,931 | ₩810,078 | ₩788,567 | ₩789,532 | -2.52% | 121.8만 |
|---|
| 2026.08.17 | ₩813,203 | ₩818,929 | ₩803,963 | ₩804,553 | -1.06% | 124.6만 |
|---|
| 2026.08.14 | ₩816,502 | ₩826,118 | ₩814,048 | ₩816,529 | +0.00% | 80.2만 |
|---|
| 2026.08.13 | ₩830,878 | ₩834,178 | ₩819,560 | ₩821,263 | -1.16% | 51.8만 |
|---|
| 2026.08.12 | ₩830,114 | ₩835,881 | ₩819,399 | ₩831,174 | +0.13% | 85.9만 |
|---|
| 2026.08.11 | ₩816,019 | ₩833,225 | ₩813,136 | ₩828,733 | +1.56% | 67.5만 |
|---|
| 2026.08.10 | ₩832,984 | ₩836,243 | ₩808,831 | ₩817,105 | -1.91% | 102.3만 |
|---|
| 2026.08.07 | ₩821,223 | ₩842,050 | ₩819,694 | ₩832,595 | +1.38% | 94.2만 |
|---|
| 2026.08.06 | ₩824,200 | ₩828,988 | ₩819,667 | ₩824,562 | +0.04% | 81.8만 |
|---|
| 2026.08.05 | ₩830,141 | ₩837,825 | ₩820,244 | ₩820,753 | -1.13% | 81.5만 |
|---|
| 2026.08.04 | ₩818,956 | ₩834,164 | ₩800,945 | ₩827,955 | +1.10% | 96.6만 |
|---|
| 2026.08.03 | ₩808,563 | ₩826,426 | ₩805,398 | ₩811,446 | +0.36% | 105.3만 |
|---|
| 2026.07.31 | ₩804,740 | ₩808,670 | ₩792,094 | ₩794,830 | -1.23% | 112.4만 |
|---|
| 2026.07.30 | ₩805,559 | ₩811,057 | ₩791,329 | ₩803,949 | -0.20% | 136.9만 |
|---|
| 2026.07.29 | ₩846,811 | ₩850,271 | ₩815,670 | ₩819,345 | -3.24% | 134.7만 |
|---|
| 2026.07.28 | ₩845,188 | ₩863,655 | ₩842,211 | ₩858,089 | +1.53% | 136만 |
|---|
| 2026.07.27 | ₩841,822 | ₩842,251 | ₩821,263 | ₩838,214 | -0.43% | 87.7만 |
|---|
| 2026.07.24 | ₩821,035 | ₩844,008 | ₩819,801 | ₩842,425 | +2.61% | 96만 |
|---|
| 2026.07.23 | ₩818,071 | ₩826,051 | ₩813,699 | ₩818,098 | +0.00% | 169.5만 |
|---|
| 2026.07.22 | ₩791,115 | ₩817,226 | ₩791,115 | ₩814,490 | +2.95% | 99만 |
|---|
| 2026.07.21 | ₩793,931 | ₩799,296 | ₩777,865 | ₩787,065 | -0.86% | 95.1만 |
|---|
| 2026.07.20 | ₩801,280 | ₩804,338 | ₩781,191 | ₩785,885 | -1.92% | 110.6만 |
|---|
| 2026.07.17 | ₩799,363 | ₩824,669 | ₩798,947 | ₩800,959 | +0.20% | 93.9만 |
|---|
| 2026.07.16 | ₩784,544 | ₩804,325 | ₩783,068 | ₩803,279 | +2.39% | 80.8만 |
|---|
| 2026.07.15 | ₩783,095 | ₩791,490 | ₩773,077 | ₩790,552 | +0.95% | 101.4만 |
|---|
| 2026.07.14 | ₩797,727 | ₩806,001 | ₩777,328 | ₩783,739 | -1.75% | 95.1만 |
|---|
| 2026.07.13 | ₩785,603 | ₩788,339 | ₩780,534 | ₩785,402 | -0.03% | 99.6만 |
|---|
| 2026.07.10 | ₩799,591 | ₩803,909 | ₩786,797 | ₩787,038 | -1.57% | 78.2만 |
|---|
| 2026.07.09 | ₩808,482 | ₩812,707 | ₩793,086 | ₩795,138 | -1.65% | 84.1만 |
|---|
| 2026.07.08 | ₩804,633 | ₩806,672 | ₩792,282 | ₩800,288 | -0.54% | 100.1만 |
|---|
| 2026.07.07 | ₩845,349 | ₩851,518 | ₩794,602 | ₩809,501 | -4.24% | 143.3만 |
|---|
| 2026.07.06 | ₩830,342 | ₩855,219 | ₩828,371 | ₩851,920 | +2.60% | 108.2만 |
|---|
| 2026.07.02 | ₩855,675 | ₩856,949 | ₩824,937 | ₩833,185 | -2.63% | 128.9만 |
|---|
| 2026.07.01 | ₩843,981 | ₩849,989 | ₩830,543 | ₩841,715 | -0.27% | 163.7만 |
|---|
| 2026.06.30 | ₩839,757 | ₩853,328 | ₩828,237 | ₩850,700 | +1.30% | 175.8만 |
|---|
| 2026.06.29 | ₩823,583 | ₩842,452 | ₩816,220 | ₩840,373 | +2.04% | 120.8만 |
|---|
| 2026.06.26 | ₩835,197 | ₩844,960 | ₩820,968 | ₩822,416 | -1.53% | 232만 |
|---|
| 2026.06.25 | ₩813,324 | ₩847,481 | ₩810,038 | ₩845,912 | +4.01% | 126.2만 |
|---|
| 2026.06.24 | ₩794,857 | ₩822,067 | ₩793,931 | ₩805,666 | +1.36% | 123.9만 |
|---|
| 2026.06.23 | ₩791,329 | ₩806,511 | ₩782,371 | ₩793,851 | +0.32% | 138.4만 |
|---|
| 2026.06.22 | ₩790,578 | ₩809,877 | ₩787,776 | ₩802,769 | +1.54% | 93.4만 |
|---|
| 2026.06.18 | ₩798,638 | ₩802,259 | ₩788,352 | ₩790,230 | -1.05% | 143.6만 |
|---|
| 2026.06.17 | ₩784,919 | ₩802,622 | ₩782,130 | ₩789,197 | +0.55% | 151.7만 |
|---|
| 2026.06.16 | ₩775,344 | ₩791,906 | ₩773,842 | ₩784,932 | +1.24% | 74.8만 |
|---|
| 2026.06.15 | ₩783,082 | ₩795,742 | ₩770,770 | ₩771,763 | -1.45% | 154.1만 |
|---|
| 2026.06.12 | ₩763,810 | ₩775,867 | ₩760,739 | ₩774,458 | +1.39% | 85.4만 |
|---|
| 2026.06.11 | ₩753,323 | ₩766,734 | ₩746,483 | ₩762,603 | +1.23% | 126.6만 |
|---|
| 2026.06.10 | ₩774,432 | ₩774,432 | ₩750,936 | ₩751,083 | -3.01% | 111.2만 |
|---|
| 2026.06.09 | ₩774,660 | ₩781,566 | ₩761,986 | ₩774,257 | -0.05% | 103.7만 |
|---|
| 2026.06.08 | ₩785,616 | ₩794,749 | ₩758,647 | ₩769,335 | -2.07% | 147.6만 |
|---|
| 2026.06.05 | ₩792,134 | ₩801,736 | ₩776,792 | ₩782,451 | -1.22% | 175.2만 |
|---|
| 2026.06.04 | ₩796,815 | ₩810,708 | ₩787,722 | ₩793,596 | -0.40% | 176.9만 |
|---|
| 2026.06.03 | ₩774,941 | ₩796,332 | ₩771,951 | ₩788,956 | +1.81% | 184만 |
|---|
| 2026.06.02 | ₩753,698 | ₩778,830 | ₩741,159 | ₩776,832 | +3.07% | 204.6만 |
|---|
| 2026.06.01 | ₩721,807 | ₩730,323 | ₩708,704 | ₩727,453 | +0.78% | 221.4만 |
|---|
| 2026.05.29 | ₩719,192 | ₩733,555 | ₩717,489 | ₩727,118 | +1.10% | 227.1만 |
|---|
| 2026.05.28 | ₩707,310 | ₩723,805 | ₩700,698 | ₩722,853 | +2.20% | 188만 |
|---|
| 2026.05.27 | ₩707,363 | ₩715,839 | ₩705,459 | ₩709,965 | +0.37% | 133.3만 |
|---|
| 2026.05.26 | ₩710,783 | ₩713,130 | ₩702,482 | ₩709,603 | -0.17% | 141.9만 |
|---|
| 2026.05.22 | ₩712,821 | ₩714,511 | ₩699,384 | ₩709,643 | -0.45% | 176.4만 |
|---|
| 2026.05.21 | ₩733,823 | ₩734,923 | ₩690,868 | ₩712,593 | -2.89% | 321.3만 |
|---|
| 2026.05.20 | ₩745,652 | ₩761,208 | ₩737,954 | ₩751,633 | +0.80% | 144.1만 |
|---|
| 2026.05.19 | ₩754,463 | ₩755,831 | ₩743,036 | ₩748,428 | -0.80% | 102.8만 |
|---|
| 2026.05.18 | ₩756,528 | ₩761,745 | ₩747,543 | ₩757,038 | +0.07% | 84.8만 |
|---|
| 2026.05.15 | ₩767,163 | ₩767,941 | ₩745,062 | ₩753,470 | -1.78% | 97.1만 |
|---|
| 2026.05.14 | ₩778,079 | ₩787,427 | ₩769,791 | ₩770,650 | -0.95% | 105.6만 |
|---|
| 2026.05.13 | ₩789,023 | ₩792,604 | ₩778,053 | ₩778,710 | -1.31% | 96.2만 |
|---|
| 2026.05.12 | ₩793,086 | ₩796,587 | ₩778,053 | ₩790,163 | -0.37% | 126.5만 |
|---|
| 2026.05.11 | ₩772,085 | ₩790,136 | ₩769,429 | ₩789,559 | +2.26% | 90.7만 |
|---|
| 2026.05.08 | ₩777,543 | ₩781,834 | ₩767,512 | ₩770,918 | -0.85% | 89.7만 |
|---|
| 2026.05.07 | ₩794,106 | ₩796,359 | ₩775,263 | ₩778,562 | -1.96% | 82.9만 |
|---|
| 2026.05.06 | ₩777,771 | ₩796,010 | ₩777,771 | ₩793,448 | +2.02% | 98.3만 |
|---|
| 2026.05.05 | ₩781,030 | ₩792,282 | ₩772,192 | ₩772,192 | -1.13% | 90.6만 |
|---|
| 2026.05.04 | ₩773,412 | ₩780,480 | ₩768,450 | ₩775,679 | +0.29% | 79.9만 |
|---|
| 2026.05.01 | ₩788,969 | ₩791,343 | ₩772,071 | ₩774,163 | -1.88% | 80.3만 |
|---|
| 2026.04.30 | ₩754,315 | ₩797,163 | ₩754,315 | ₩791,075 | +4.87% | 156.2만 |
|---|
| 2026.04.29 | ₩748,696 | ₩756,193 | ₩748,012 | ₩751,043 | +0.31% | 87.2만 |
|---|
| 2026.04.28 | ₩770,395 | ₩770,408 | ₩750,694 | ₩756,193 | -1.84% | 89.5만 |
|---|
| 2026.04.27 | ₩759,907 | ₩775,142 | ₩756,595 | ₩761,329 | +0.19% | 103.5만 |
|---|
| 2026.04.24 | ₩785,040 | ₩788,808 | ₩753,189 | ₩754,557 | -3.88% | 110.3만 |
|---|
| 2026.04.23 | ₩783,699 | ₩797,914 | ₩777,838 | ₩793,864 | +1.30% | 91.9만 |
|---|
| 2026.04.22 | ₩790,565 | ₩795,406 | ₩777,583 | ₩777,825 | -1.61% | 79.7만 |
|---|
| 2026.04.21 | ₩794,682 | ₩802,863 | ₩786,703 | ₩787,628 | -0.89% | 63.2만 |
|---|
| 2026.04.20 | ₩791,222 | ₩798,813 | ₩787,963 | ₩797,311 | +0.77% | 92만 |
|---|
| 2026.04.17 | ₩785,885 | ₩796,211 | ₩780,560 | ₩791,866 | +0.76% | 123.9만 |
|---|
| 2026.04.16 | ₩768,236 | ₩785,254 | ₩757,480 | ₩783,457 | +1.98% | 144.4만 |
|---|
| 2026.04.15 | ₩792,295 | ₩796,426 | ₩767,243 | ₩773,332 | -2.39% | 155.4만 |
|---|
| 2026.04.14 | ₩803,936 | ₩807,932 | ₩796,184 | ₩799,349 | -0.57% | 86.8만 |
|---|
| 2026.04.13 | ₩810,641 | ₩815,295 | ₩803,118 | ₩808,737 | -0.23% | 117.8만 |
|---|
| 2026.04.10 | ₩829,403 | ₩830,463 | ₩806,082 | ₩811,366 | -2.17% | 126.4만 |
|---|
| 2026.04.09 | ₩814,973 | ₩830,074 | ₩814,651 | ₩828,800 | +1.70% | 120.6만 |
|---|
| 2026.04.08 | ₩794,253 | ₩817,642 | ₩791,249 | ₩817,159 | +2.88% | 145만 |
|---|
| 2026.04.07 | ₩768,866 | ₩772,648 | ₩763,502 | ₩772,474 | +0.47% | 87.6만 |
|---|
| 2026.04.06 | ₩767,632 | ₩771,414 | ₩759,948 | ₩771,253 | +0.47% | 105.6만 |
|---|
| 2026.04.02 | ₩751,955 | ₩778,763 | ₩746,255 | ₩772,085 | +2.68% | 124.9만 |
|---|
| 2026.04.01 | ₩758,312 | ₩776,993 | ₩756,582 | ₩765,366 | +0.93% | 157.3만 |
|---|
| 2026.03.31 | ₩751,016 | ₩759,760 | ₩737,176 | ₩755,442 | +0.59% | 144.5만 |
|---|
| 2026.03.30 | ₩767,512 | ₩768,839 | ₩744,364 | ₩744,981 | -2.94% | 126.3만 |
|---|
| 2026.03.27 | ₩778,804 | ₩780,413 | ₩756,447 | ₩759,921 | -2.42% | 145.6만 |
|---|
| 2026.03.26 | ₩769,738 | ₩788,366 | ₩769,738 | ₩779,434 | +1.26% | 151.7만 |
|---|
| 2026.03.25 | ₩789,345 | ₩792,174 | ₩773,962 | ₩775,142 | -1.80% | 93만 |
|---|
| 2026.03.24 | ₩751,754 | ₩783,873 | ₩751,016 | ₩781,888 | +4.01% | 114.5만 |
|---|
| 2026.03.23 | ₩764,762 | ₩767,029 | ₩756,421 | ₩763,126 | -0.21% | 124.4만 |
|---|
| 2026.03.20 | ₩762,509 | ₩769,403 | ₩739,322 | ₩750,654 | -1.55% | 272.7만 |
|---|
| 2026.03.19 | ₩755,294 | ₩764,440 | ₩748,253 | ₩761,182 | +0.78% | 144.9만 |
|---|
| 2026.03.18 | ₩769,456 | ₩775,706 | ₩763,260 | ₩765,795 | -0.48% | 122.6만 |
|---|
| 2026.03.17 | ₩772,970 | ₩773,614 | ₩753,953 | ₩770,140 | -0.37% | 146.2만 |
|---|
| 2026.03.16 | ₩780,480 | ₩781,781 | ₩765,406 | ₩767,753 | -1.63% | 115.1만 |
|---|
| 2026.03.13 | ₩784,544 | ₩790,806 | ₩766,573 | ₩774,485 | -1.28% | 138.2만 |
|---|
| 2026.03.12 | ₩793,207 | ₩796,171 | ₩780,936 | ₩785,657 | -0.95% | 162.3만 |
|---|
| 2026.03.11 | ₩792,268 | ₩801,978 | ₩784,946 | ₩796,667 | +0.56% | 99.8만 |
|---|
| 2026.03.10 | ₩800,744 | ₩808,724 | ₩793,167 | ₩794,897 | -0.73% | 109.3만 |
|---|
| 2026.03.09 | ₩786,515 | ₩805,760 | ₩775,585 | ₩803,963 | +2.22% | 150만 |
|---|
| 2026.03.06 | ₩784,865 | ₩791,048 | ₩774,660 | ₩790,941 | +0.77% | 141.3만 |
|---|
| 2026.03.05 | ₩814,866 | ₩818,554 | ₩786,287 | ₩792,174 | -2.78% | 164.2만 |
|---|
| 2026.03.04 | ₩830,449 | ₩835,130 | ₩822,027 | ₩823,489 | -0.84% | 107.3만 |
|---|
| 2026.03.03 | ₩831,482 | ₩836,243 | ₩817,012 | ₩830,436 | -0.13% | 107.1만 |
|---|
| 2026.03.02 | ₩839,207 | ₩853,543 | ₩831,200 | ₩846,073 | +0.82% | 99.7만 |
|---|
| 2026.02.27 | ₩824,777 | ₩846,918 | ₩822,751 | ₩844,504 | +2.39% | 201.5만 |
|---|
| 2026.02.26 | ₩838,134 | ₩840,870 | ₩824,240 | ₩830,758 | -0.88% | 142.2만 |
|---|
| 2026.02.25 | ₩865,372 | ₩867,598 | ₩836,162 | ₩836,323 | -3.36% | 210.1만 |
|---|
| 2026.02.24 | ₩862,730 | ₩868,778 | ₩851,277 | ₩864,393 | +0.19% | 139.9만 |
|---|
| 2026.02.23 | ₩874,639 | ₩898,269 | ₩864,258 | ₩867,477 | -0.82% | 207.5만 |
|---|
| 2026.02.20 | ₩890,826 | ₩894,406 | ₩866,887 | ₩888,465 | -0.26% | 299만 |
|---|
| 2026.02.19 | ₩849,734 | ₩904,156 | ₩843,176 | ₩887,808 | +4.48% | 665.3만 |
|---|
| 2026.02.18 | ₩809,770 | ₩809,770 | ₩792,483 | ₩795,634 | -1.75% | 255.8만 |
|---|
| 2026.02.17 | ₩795,339 | ₩814,101 | ₩795,339 | ₩805,787 | +1.31% | 186.3만 |
|---|
| 2026.02.13 | ₩803,131 | ₩819,358 | ₩800,905 | ₩808,576 | +0.68% | 156.5만 |
|---|
| 2026.02.12 | ₩821,920 | ₩839,864 | ₩800,342 | ₩802,125 | -2.41% | 276.8만 |
|---|
| 2026.02.11 | ₩794,602 | ₩823,891 | ₩791,920 | ₩821,679 | +3.41% | 182.6만 |
|---|
| 2026.02.10 | ₩786,032 | ₩796,292 | ₩782,653 | ₩795,822 | +1.25% | 160.9만 |
|---|
| 2026.02.09 | ₩777,838 | ₩788,218 | ₩770,194 | ₩785,442 | +0.98% | 110.2만 |
|---|
| 2026.02.06 | ₩761,745 | ₩783,283 | ₩761,141 | ₩782,009 | +2.66% | 144만 |
|---|
| 2026.02.05 | ₩756,152 | ₩771,052 | ₩752,625 | ₩758,700 | +0.34% | 191.3만 |
|---|
| 2026.02.04 | ₩734,923 | ₩766,519 | ₩734,923 | ₩760,752 | +3.51% | 320.9만 |
|---|
| 2026.02.03 | ₩715,155 | ₩731,329 | ₩714,806 | ₩730,900 | +2.20% | 160.5만 |
|---|
| 2026.02.02 | ₩707,095 | ₩717,086 | ₩700,577 | ₩713,800 | +0.95% | 155.8만 |
|---|
| 2026.01.30 | ₩703,984 | ₩710,770 | ₩695,629 | ₩708,101 | +0.58% | 151.8만 |
|---|
| 2026.01.29 | ₩710,783 | ₩720,519 | ₩699,437 | ₩710,877 | +0.01% | 149.4만 |
|---|
| 2026.01.28 | ₩697,292 | ₩709,133 | ₩696,152 | ₩704,091 | +0.98% | 110.7만 |
|---|
| 2026.01.27 | ₩693,791 | ₩699,370 | ₩689,124 | ₩696,286 | +0.36% | 104.3만 |
|---|
| 2026.01.26 | ₩691,632 | ₩695,575 | ₩687,408 | ₩692,732 | +0.16% | 75.1만 |
|---|
| 2026.01.23 | ₩695,038 | ₩699,558 | ₩679,160 | ₩689,902 | -0.74% | 159.1만 |
|---|
| 2026.01.22 | ₩709,791 | ₩714,283 | ₩698,928 | ₩700,564 | -1.30% | 115.9만 |
|---|
| 2026.01.21 | ₩687,569 | ₩711,051 | ₩685,476 | ₩710,126 | +3.28% | 162.1만 |
|---|
| 2026.01.20 | ₩690,076 | ₩691,015 | ₩680,058 | ₩682,191 | -1.14% | 137.7만 |
|---|
| 2026.01.16 | ₩692,356 | ₩693,094 | ₩683,961 | ₩689,862 | -0.36% | 132.3만 |
|---|
| 2026.01.15 | ₩689,057 | ₩696,272 | ₩681,480 | ₩690,720 | +0.24% | 120.4만 |
|---|
| 2026.01.14 | ₩674,882 | ₩692,128 | ₩672,186 | ₩686,777 | +1.76% | 189.1만 |
|---|
| 2026.01.13 | ₩660,264 | ₩670,000 | ₩657,139 | ₩669,906 | +1.46% | 84.9만 |
|---|
| 2026.01.12 | ₩652,204 | ₩666,554 | ₩649,535 | ₩658,131 | +0.91% | 154.8만 |
|---|
| 2026.01.09 | ₩671,489 | ₩675,311 | ₩650,246 | ₩654,564 | -2.52% | 172.6만 |
|---|
| 2026.01.08 | ₩635,574 | ₩675,753 | ₩633,965 | ₩671,623 | +5.67% | 179.7만 |
|---|
| 2026.01.07 | ₩653,303 | ₩655,932 | ₩635,266 | ₩637,291 | -2.45% | 128.7만 |
|---|
| 2026.01.06 | ₩623,746 | ₩653,733 | ₩622,686 | ₩651,748 | +4.49% | 162.1만 |
|---|
| 2026.01.05 | ₩620,004 | ₩627,487 | ₩615,511 | ₩625,087 | +0.82% | 132만 |
|---|
| 2026.01.02 | ₩624,953 | ₩630,961 | ₩615,458 | ₩626,025 | +0.17% | 117.6만 |
|---|
| 2025.12.31 | ₩626,280 | ₩630,625 | ₩624,376 | ₩624,376 | -0.30% | 81.2만 |
|---|
| 2025.12.30 | ₩630,156 | ₩634,609 | ₩628,131 | ₩630,237 | +0.01% | 82.7만 |
|---|
| 2025.12.29 | ₩629,633 | ₩632,664 | ₩624,671 | ₩630,639 | +0.16% | 98.2만 |
|---|
| 2025.12.26 | ₩627,273 | ₩629,526 | ₩625,127 | ₩628,882 | +0.26% | 50.3만 |
|---|
| 2025.12.24 | ₩624,993 | ₩628,171 | ₩622,807 | ₩626,884 | +0.30% | 34.3만 |
|---|
| 2025.12.23 | ₩630,840 | ₩631,899 | ₩624,161 | ₩625,234 | -0.89% | 108.4만 |
|---|
| 2025.12.22 | ₩632,329 | ₩633,992 | ₩627,165 | ₩628,667 | -0.58% | 117.3만 |
|---|
| 2025.12.19 | ₩637,157 | ₩639,034 | ₩628,869 | ₩631,081 | -0.95% | 299.1만 |
|---|
| 2025.12.18 | ₩647,805 | ₩653,290 | ₩630,022 | ₩637,090 | -1.65% | 192.8만 |
|---|
| 2025.12.17 | ₩650,366 | ₩657,702 | ₩643,312 | ₩645,069 | -0.81% | 164.2만 |
|---|
| 2025.12.16 | ₩653,116 | ₩655,999 | ₩649,374 | ₩651,024 | -0.32% | 163.2만 |
|---|
| 2025.12.15 | ₩650,165 | ₩655,784 | ₩650,165 | ₩654,470 | +0.66% | 147.3만 |
|---|
| 2025.12.12 | ₩641,341 | ₩653,344 | ₩640,509 | ₩650,165 | +1.38% | 185.2만 |
|---|
| 2025.12.11 | ₩632,838 | ₩644,720 | ₩630,491 | ₩638,283 | +0.86% | 118.7만 |
|---|
| 2025.12.10 | ₩620,460 | ₩630,277 | ₩611,421 | ₩628,842 | +1.35% | 167.8만 |
|---|
| 2025.12.09 | ₩623,464 | ₩629,405 | ₩619,320 | ₩620,742 | -0.44% | 117.4만 |
|---|
| 2025.12.08 | ₩642,414 | ₩655,784 | ₩623,504 | ₩625,422 | -2.64% | 189.7만 |
|---|
| 2025.12.05 | ₩645,592 | ₩651,024 | ₩635,266 | ₩637,170 | -1.30% | 122.5만 |
|---|
| 2025.12.04 | ₩645,056 | ₩648,422 | ₩637,304 | ₩647,792 | +0.42% | 138만 |
|---|
| 2025.12.03 | ₩631,658 | ₩647,014 | ₩628,386 | ₩646,169 | +2.30% | 115.8만 |
|---|
| 2025.12.02 | ₩632,624 | ₩635,373 | ₩625,529 | ₩629,177 | -0.54% | 130.4만 |
|---|
| 2025.12.01 | ₩621,895 | ₩636,352 | ₩618,797 | ₩627,782 | +0.95% | 182.4만 |
|---|
| 2025.11.28 | ₩626,173 | ₩635,239 | ₩620,943 | ₩622,928 | -0.52% | 168.3만 |
|---|
| 2025.11.26 | ₩639,879 | ₩654,215 | ₩629,526 | ₩630,143 | -1.52% | 547.4만 |
|---|
| 2025.11.25 | ₩657,219 | ₩671,247 | ₩654,752 | ₩668,042 | +1.65% | 218.9만 |
|---|
| 2025.11.24 | ₩655,288 | ₩662,919 | ₩649,227 | ₩653,424 | -0.28% | 218.3만 |
|---|
| 2025.11.21 | ₩640,563 | ₩658,534 | ₩639,048 | ₩653,438 | +2.01% | 183.6만 |
|---|
| 2025.11.20 | ₩641,046 | ₩649,374 | ₩635,292 | ₩638,806 | -0.35% | 154.3만 |
|---|
| 2025.11.19 | ₩636,164 | ₩638,900 | ₩627,849 | ₩636,714 | +0.09% | 120.2만 |
|---|
| 2025.11.18 | ₩632,288 | ₩639,866 | ₩630,317 | ₩635,480 | +0.50% | 111.8만 |
|---|
| 2025.11.17 | ₩637,385 | ₩643,406 | ₩634,488 | ₩638,337 | +0.15% | 131.8만 |
|---|
| 2025.11.14 | ₩634,729 | ₩643,259 | ₩631,658 | ₩638,672 | +0.62% | 118만 |
|---|
| 2025.11.13 | ₩645,498 | ₩647,470 | ₩634,193 | ₩634,890 | -1.64% | 100.5만 |
|---|
| 2025.11.12 | ₩642,387 | ₩650,340 | ₩640,737 | ₩644,774 | +0.37% | 106.8만 |
|---|
| 2025.11.11 | ₩636,432 | ₩644,023 | ₩633,013 | ₩640,979 | +0.71% | 117.9만 |
|---|
| 2025.11.10 | ₩628,842 | ₩639,101 | ₩621,841 | ₩636,204 | +1.17% | 92.3만 |
|---|
| 2025.11.07 | ₩622,163 | ₩631,993 | ₩613,754 | ₩627,353 | +0.83% | 191.3만 |
|---|
| 2025.11.06 | ₩637,210 | ₩645,445 | ₩629,673 | ₩637,532 | +0.05% | 125.9만 |
|---|
| 2025.11.05 | ₩627,635 | ₩638,753 | ₩625,489 | ₩635,266 | +1.22% | 89.2만 |
|---|
| 2025.11.04 | ₩613,272 | ₩629,874 | ₩611,542 | ₩628,037 | +2.41% | 157.7만 |
|---|
| 2025.11.03 | ₩616,638 | ₩622,002 | ₩609,530 | ₩619,508 | +0.47% | 95.8만 |
|---|
| 2025.10.31 | ₩621,694 | ₩622,995 | ₩615,189 | ₩619,092 | -0.42% | 111.6만 |
|---|
| 2025.10.30 | ₩633,187 | ₩643,473 | ₩623,907 | ₩624,161 | -1.43% | 103.5만 |
|---|
| 2025.10.29 | ₩632,785 | ₩640,898 | ₩629,016 | ₩634,997 | +0.35% | 113.5만 |
|---|
| 2025.10.28 | ₩637,626 | ₩639,034 | ₩627,474 | ₩627,890 | -1.53% | 106.5만 |
|---|
| 2025.10.27 | ₩644,479 | ₩647,751 | ₩635,896 | ₩641,180 | -0.51% | 127.3만 |
|---|
| 2025.10.24 | ₩634,944 | ₩640,509 | ₩631,055 | ₩634,018 | -0.15% | 118.7만 |
|---|
| 2025.10.23 | ₩624,363 | ₩630,304 | ₩617,858 | ₩629,539 | +0.83% | 116.2만 |
|---|
| 2025.10.22 | ₩617,080 | ₩633,294 | ₩617,080 | ₩620,071 | +0.48% | 129.3만 |
|---|
| 2025.10.21 | ₩618,395 | ₩625,999 | ₩615,230 | ₩616,665 | -0.28% | 95.4만 |
|---|
| 2025.10.20 | ₩613,701 | ₩622,123 | ₩611,394 | ₩620,178 | +1.06% | 81.4만 |
|---|
| 2025.10.17 | ₩620,286 | ₩624,564 | ₩609,677 | ₩614,894 | -0.87% | 113.6만 |
|---|
| 2025.10.16 | ₩603,964 | ₩613,875 | ₩597,527 | ₩613,097 | +1.51% | 157.5만 |
|---|
| 2025.10.15 | ₩602,744 | ₩606,660 | ₩598,546 | ₩601,430 | -0.22% | 102만 |
|---|
| 2025.10.14 | ₩584,827 | ₩603,267 | ₩580,696 | ₩600,746 | +2.72% | 125.8만 |
|---|
| 2025.10.13 | ₩602,650 | ₩603,495 | ₩586,678 | ₩588,890 | -2.28% | 175.9만 |
|---|
| 2025.10.10 | ₩612,708 | ₩617,737 | ₩592,619 | ₩598,600 | -2.30% | 158.1만 |
|---|