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 | ₩874,203 | ₩882,424 | ₩831,396 | ₩832,711 | -4.75% | 191.8만 |
| 2026.10.08 | ₩870,033 | ₩881,365 | ₩855,804 | ₩875,155 | +0.59% | 139.6만 |
| 2026.10.07 | ₩908,789 | ₩913,255 | ₩863,756 | ₩880,909 | -3.07% | 121만 |
| 2026.10.06 | ₩917,426 | ₩929,134 | ₩912,089 | ₩915,669 | -0.19% | 76.1만 |
| 2026.10.05 | ₩923,836 | ₩925,808 | ₩906,979 | ₩914,878 | -0.97% | 75.3만 |
| 2026.10.02 | ₩900,461 | ₩924,923 | ₩896,653 | ₩921,315 | +2.32% | 107.1만 |
| 2026.10.01 | ₩891,061 | ₩895,151 | ₩863,730 | ₩894,842 | +0.42% | 159.7만 |
| 2026.09.30 | ₩905,370 | ₩919,384 | ₩896,599 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩900,596 |
| -0.53% |
| 173.7만 |
| 2026.09.29 | ₩919,424 | ₩925,325 | ₩908,494 | ₩912,598 | -0.74% | 115.9만 |
|---|
| 2026.09.28 | ₩921,489 | ₩926,599 | ₩914,422 | ₩924,788 | +0.36% | 79.9만 |
|---|
| 2026.09.25 | ₩932,030 | ₩936,456 | ₩913,349 | ₩925,955 | -0.65% | 111.3만 |
|---|
| 2026.09.24 | ₩948,405 | ₩949,746 | ₩926,679 | ₩931,963 | -1.73% | 117.6만 |
|---|
| 2026.09.23 | ₩941,498 | ₩967,206 | ₩941,056 | ₩951,462 | +1.06% | 181.9만 |
|---|
| 2026.09.22 | ₩923,635 | ₩945,347 | ₩917,305 | ₩942,933 | +2.09% | 154.8만 |
|---|
| 2026.09.21 | ₩920,135 | ₩932,111 | ₩916,782 | ₩918,271 | -0.20% | 95.3만 |
|---|
| 2026.09.18 | ₩918,311 | ₩922,656 | ₩911,431 | ₩917,278 | -0.11% | 224.3만 |
|---|
| 2026.09.17 | ₩906,107 | ₩922,549 | ₩901,320 | ₩919,478 | +1.48% | 123.2만 |
|---|
| 2026.09.16 | ₩914,248 | ₩918,003 | ₩892,415 | ₩897,806 | -1.80% | 87.2만 |
|---|
| 2026.09.15 | ₩913,805 | ₩924,493 | ₩912,719 | ₩917,345 | +0.39% | 152.7만 |
|---|
| 2026.09.14 | ₩902,647 | ₩922,616 | ₩895,835 | ₩913,886 | +1.25% | 103만 |
|---|
| 2026.09.11 | ₩919,867 | ₩928,946 | ₩905,799 | ₩906,215 | -1.48% | 132.2만 |
|---|
| 2026.09.10 | ₩905,263 | ₩914,610 | ₩900,394 | ₩909,165 | +0.43% | 117.6만 |
|---|
| 2026.09.09 | ₩913,698 | ₩923,447 | ₩902,030 | ₩908,186 | -0.60% | 103.6만 |
|---|
| 2026.09.08 | ₩921,597 | ₩926,116 | ₩912,276 | ₩912,907 | -0.94% | 88.4만 |
|---|
| 2026.09.04 | ₩928,061 | ₩942,035 | ₩926,451 | ₩930,072 | +0.22% | 105.4만 |
|---|
| 2026.09.03 | ₩943,107 | ₩946,634 | ₩919,277 | ₩931,252 | -1.26% | 169.3만 |
|---|
| 2026.09.02 | ₩909,326 | ₩939,607 | ₩908,789 | ₩936,563 | +3.00% | 202.8만 |
|---|
| 2026.09.01 | ₩878,857 | ₩909,098 | ₩877,127 | ₩906,671 | +3.16% | 231만 |
|---|
| 2026.08.31 | ₩869,013 | ₩881,311 | ₩859,800 | ₩878,280 | +1.07% | 178.7만 |
|---|
| 2026.08.28 | ₩840,180 | ₩847,583 | ₩827,722 | ₩845,317 | +0.61% | 63.1만 |
|---|
| 2026.08.27 | ₩843,292 | ₩844,002 | ₩828,526 | ₩835,031 | -0.98% | 80.8만 |
|---|
| 2026.08.26 | ₩847,757 | ₩857,815 | ₩845,424 | ₩850,963 | +0.38% | 83.1만 |
|---|
| 2026.08.25 | ₩874,472 | ₩875,960 | ₩841,039 | ₩845,759 | -3.28% | 120.7만 |
|---|
| 2026.08.24 | ₩875,772 | ₩886,045 | ₩866,023 | ₩869,872 | -0.67% | 122.9만 |
|---|
| 2026.08.21 | ₩835,835 | ₩877,435 | ₩815,236 | ₩868,303 | +3.88% | 239.3만 |
|---|
| 2026.08.20 | ₩819,555 | ₩856,944 | ₩786,511 | ₩832,724 | +1.61% | 320.1만 |
|---|
| 2026.08.19 | ₩790,668 | ₩799,358 | ₩776,895 | ₩778,665 | -1.52% | 159.7만 |
|---|
| 2026.08.18 | ₩809,912 | ₩810,060 | ₩788,549 | ₩789,515 | -2.52% | 121.8만 |
|---|
| 2026.08.17 | ₩813,185 | ₩818,911 | ₩803,945 | ₩804,535 | -1.06% | 124.6만 |
|---|
| 2026.08.14 | ₩816,484 | ₩826,099 | ₩814,029 | ₩816,510 | +0.00% | 80.2만 |
|---|
| 2026.08.13 | ₩830,860 | ₩834,159 | ₩819,541 | ₩821,244 | -1.16% | 51.8만 |
|---|
| 2026.08.12 | ₩830,095 | ₩835,862 | ₩819,380 | ₩831,155 | +0.13% | 85.9만 |
|---|
| 2026.08.11 | ₩816,001 | ₩833,207 | ₩813,118 | ₩828,714 | +1.56% | 67.5만 |
|---|
| 2026.08.10 | ₩832,965 | ₩836,224 | ₩808,813 | ₩817,087 | -1.91% | 102.3만 |
|---|
| 2026.08.07 | ₩821,204 | ₩842,031 | ₩819,675 | ₩832,577 | +1.38% | 94.2만 |
|---|
| 2026.08.06 | ₩824,181 | ₩828,969 | ₩819,649 | ₩824,544 | +0.04% | 81.8만 |
|---|
| 2026.08.05 | ₩830,122 | ₩837,807 | ₩820,225 | ₩820,735 | -1.13% | 81.5만 |
|---|
| 2026.08.04 | ₩818,938 | ₩834,146 | ₩800,927 | ₩827,936 | +1.10% | 96.6만 |
|---|
| 2026.08.03 | ₩808,544 | ₩826,408 | ₩805,380 | ₩811,428 | +0.36% | 105.3만 |
|---|
| 2026.07.31 | ₩804,722 | ₩808,652 | ₩792,076 | ₩794,812 | -1.23% | 112.4만 |
|---|
| 2026.07.30 | ₩805,540 | ₩811,039 | ₩791,312 | ₩803,931 | -0.20% | 136.9만 |
|---|
| 2026.07.29 | ₩846,792 | ₩850,252 | ₩815,652 | ₩819,327 | -3.24% | 134.7만 |
|---|
| 2026.07.28 | ₩845,169 | ₩863,636 | ₩842,192 | ₩858,070 | +1.53% | 136만 |
|---|
| 2026.07.27 | ₩841,803 | ₩842,232 | ₩821,244 | ₩838,196 | -0.43% | 87.7만 |
|---|
| 2026.07.24 | ₩821,016 | ₩843,989 | ₩819,783 | ₩842,406 | +2.61% | 96만 |
|---|
| 2026.07.23 | ₩818,053 | ₩826,032 | ₩813,681 | ₩818,080 | +0.00% | 169.5만 |
|---|
| 2026.07.22 | ₩791,097 | ₩817,208 | ₩791,097 | ₩814,472 | +2.95% | 99만 |
|---|
| 2026.07.21 | ₩793,913 | ₩799,278 | ₩777,847 | ₩787,047 | -0.86% | 95.1만 |
|---|
| 2026.07.20 | ₩801,262 | ₩804,320 | ₩781,173 | ₩785,867 | -1.92% | 110.6만 |
|---|
| 2026.07.17 | ₩799,345 | ₩824,651 | ₩798,929 | ₩800,941 | +0.20% | 93.9만 |
|---|
| 2026.07.16 | ₩784,526 | ₩804,307 | ₩783,051 | ₩803,261 | +2.39% | 80.8만 |
|---|
| 2026.07.15 | ₩783,078 | ₩791,473 | ₩773,060 | ₩790,534 | +0.95% | 101.4만 |
|---|
| 2026.07.14 | ₩797,709 | ₩805,983 | ₩777,311 | ₩783,721 | -1.75% | 95.1만 |
|---|
| 2026.07.13 | ₩785,585 | ₩788,321 | ₩780,516 | ₩785,384 | -0.03% | 99.6만 |
|---|
| 2026.07.10 | ₩799,573 | ₩803,891 | ₩786,779 | ₩787,020 | -1.57% | 78.2만 |
|---|
| 2026.07.09 | ₩808,464 | ₩812,688 | ₩793,069 | ₩795,120 | -1.65% | 84.1만 |
|---|
| 2026.07.08 | ₩804,615 | ₩806,654 | ₩792,264 | ₩800,270 | -0.54% | 100.1만 |
|---|
| 2026.07.07 | ₩845,330 | ₩851,499 | ₩794,584 | ₩809,483 | -4.24% | 143.3만 |
|---|
| 2026.07.06 | ₩830,324 | ₩855,200 | ₩828,352 | ₩851,901 | +2.60% | 108.2만 |
|---|
| 2026.07.02 | ₩855,656 | ₩856,930 | ₩824,919 | ₩833,167 | -2.63% | 128.9만 |
|---|
| 2026.07.01 | ₩843,962 | ₩849,970 | ₩830,525 | ₩841,696 | -0.27% | 163.7만 |
|---|
| 2026.06.30 | ₩839,738 | ₩853,309 | ₩828,218 | ₩850,681 | +1.30% | 175.8만 |
|---|
| 2026.06.29 | ₩823,564 | ₩842,433 | ₩816,202 | ₩840,355 | +2.04% | 120.8만 |
|---|
| 2026.06.26 | ₩835,178 | ₩844,941 | ₩820,949 | ₩822,398 | -1.53% | 232만 |
|---|
| 2026.06.25 | ₩813,305 | ₩847,462 | ₩810,020 | ₩845,893 | +4.01% | 126.2만 |
|---|
| 2026.06.24 | ₩794,839 | ₩822,049 | ₩793,913 | ₩805,648 | +1.36% | 123.9만 |
|---|
| 2026.06.23 | ₩791,312 | ₩806,493 | ₩782,353 | ₩793,833 | +0.32% | 138.4만 |
|---|
| 2026.06.22 | ₩790,561 | ₩809,859 | ₩787,758 | ₩802,751 | +1.54% | 93.4만 |
|---|
| 2026.06.18 | ₩798,621 | ₩802,242 | ₩788,335 | ₩790,212 | -1.05% | 143.6만 |
|---|
| 2026.06.17 | ₩784,901 | ₩802,604 | ₩782,112 | ₩789,179 | +0.55% | 151.7만 |
|---|
| 2026.06.16 | ₩775,326 | ₩791,888 | ₩773,824 | ₩784,915 | +1.24% | 74.8만 |
|---|
| 2026.06.15 | ₩783,064 | ₩795,724 | ₩770,753 | ₩771,746 | -1.45% | 154.1만 |
|---|
| 2026.06.12 | ₩763,793 | ₩775,849 | ₩760,722 | ₩774,441 | +1.39% | 85.4만 |
|---|
| 2026.06.11 | ₩753,306 | ₩766,717 | ₩746,466 | ₩762,586 | +1.23% | 126.6만 |
|---|
| 2026.06.10 | ₩774,414 | ₩774,414 | ₩750,919 | ₩751,066 | -3.01% | 111.2만 |
|---|
| 2026.06.09 | ₩774,642 | ₩781,549 | ₩761,969 | ₩774,240 | -0.05% | 103.7만 |
|---|
| 2026.06.08 | ₩785,599 | ₩794,731 | ₩758,630 | ₩769,318 | -2.07% | 147.6만 |
|---|
| 2026.06.05 | ₩792,116 | ₩801,718 | ₩776,775 | ₩782,434 | -1.22% | 175.2만 |
|---|
| 2026.06.04 | ₩796,797 | ₩810,690 | ₩787,704 | ₩793,578 | -0.40% | 176.9만 |
|---|
| 2026.06.03 | ₩774,924 | ₩796,314 | ₩771,933 | ₩788,938 | +1.81% | 184만 |
|---|
| 2026.06.02 | ₩753,681 | ₩778,813 | ₩741,142 | ₩776,815 | +3.07% | 204.6만 |
|---|
| 2026.06.01 | ₩721,791 | ₩730,306 | ₩708,688 | ₩727,437 | +0.78% | 221.4만 |
|---|
| 2026.05.29 | ₩719,176 | ₩733,538 | ₩717,472 | ₩727,101 | +1.10% | 227.1만 |
|---|
| 2026.05.28 | ₩707,294 | ₩723,789 | ₩700,682 | ₩722,837 | +2.20% | 188만 |
|---|
| 2026.05.27 | ₩707,347 | ₩715,823 | ₩705,443 | ₩709,949 | +0.37% | 133.3만 |
|---|
| 2026.05.26 | ₩710,767 | ₩713,114 | ₩702,466 | ₩709,587 | -0.17% | 141.9만 |
|---|
| 2026.05.22 | ₩712,806 | ₩714,495 | ₩699,368 | ₩709,627 | -0.45% | 176.4만 |
|---|
| 2026.05.21 | ₩733,807 | ₩734,906 | ₩690,852 | ₩712,578 | -2.89% | 321.3만 |
|---|
| 2026.05.20 | ₩745,635 | ₩761,191 | ₩737,937 | ₩751,616 | +0.80% | 144.1만 |
|---|
| 2026.05.19 | ₩754,446 | ₩755,814 | ₩743,020 | ₩748,411 | -0.80% | 102.8만 |
|---|
| 2026.05.18 | ₩756,511 | ₩761,728 | ₩747,526 | ₩757,021 | +0.07% | 84.8만 |
|---|
| 2026.05.15 | ₩767,146 | ₩767,923 | ₩745,045 | ₩753,453 | -1.78% | 97.1만 |
|---|
| 2026.05.14 | ₩778,062 | ₩787,409 | ₩769,774 | ₩770,632 | -0.95% | 105.6만 |
|---|
| 2026.05.13 | ₩789,005 | ₩792,586 | ₩778,035 | ₩778,692 | -1.31% | 96.2만 |
|---|
| 2026.05.12 | ₩793,069 | ₩796,569 | ₩778,035 | ₩790,145 | -0.37% | 126.5만 |
|---|
| 2026.05.11 | ₩772,067 | ₩790,118 | ₩769,412 | ₩789,542 | +2.26% | 90.7만 |
|---|
| 2026.05.08 | ₩777,526 | ₩781,817 | ₩767,494 | ₩770,901 | -0.85% | 89.7만 |
|---|
| 2026.05.07 | ₩794,088 | ₩796,341 | ₩775,246 | ₩778,545 | -1.96% | 82.9만 |
|---|
| 2026.05.06 | ₩777,754 | ₩795,992 | ₩777,754 | ₩793,431 | +2.02% | 98.3만 |
|---|
| 2026.05.05 | ₩781,012 | ₩792,264 | ₩772,175 | ₩772,175 | -1.13% | 90.6만 |
|---|
| 2026.05.04 | ₩773,395 | ₩780,462 | ₩768,433 | ₩775,661 | +0.29% | 79.9만 |
|---|
| 2026.05.01 | ₩788,951 | ₩791,325 | ₩772,054 | ₩774,146 | -1.88% | 80.3만 |
|---|
| 2026.04.30 | ₩754,298 | ₩797,145 | ₩754,298 | ₩791,057 | +4.87% | 156.2만 |
|---|
| 2026.04.29 | ₩748,679 | ₩756,176 | ₩747,995 | ₩751,026 | +0.31% | 87.2만 |
|---|
| 2026.04.28 | ₩770,378 | ₩770,391 | ₩750,677 | ₩756,176 | -1.84% | 89.5만 |
|---|
| 2026.04.27 | ₩759,891 | ₩775,125 | ₩756,578 | ₩761,312 | +0.19% | 103.5만 |
|---|
| 2026.04.24 | ₩785,022 | ₩788,791 | ₩753,172 | ₩754,540 | -3.88% | 110.3만 |
|---|
| 2026.04.23 | ₩783,681 | ₩797,896 | ₩777,821 | ₩793,846 | +1.30% | 91.9만 |
|---|
| 2026.04.22 | ₩790,547 | ₩795,389 | ₩777,566 | ₩777,807 | -1.61% | 79.7만 |
|---|
| 2026.04.21 | ₩794,664 | ₩802,845 | ₩786,685 | ₩787,610 | -0.89% | 63.2만 |
|---|
| 2026.04.20 | ₩791,204 | ₩798,795 | ₩787,946 | ₩797,293 | +0.77% | 92만 |
|---|
| 2026.04.17 | ₩785,867 | ₩796,193 | ₩780,543 | ₩791,848 | +0.76% | 123.9만 |
|---|
| 2026.04.16 | ₩768,219 | ₩785,237 | ₩757,463 | ₩783,440 | +1.98% | 144.4만 |
|---|
| 2026.04.15 | ₩792,277 | ₩796,408 | ₩767,226 | ₩773,315 | -2.39% | 155.4만 |
|---|
| 2026.04.14 | ₩803,918 | ₩807,914 | ₩796,166 | ₩799,331 | -0.57% | 86.8만 |
|---|
| 2026.04.13 | ₩810,623 | ₩815,277 | ₩803,100 | ₩808,719 | -0.23% | 117.8만 |
|---|
| 2026.04.10 | ₩829,385 | ₩830,444 | ₩806,064 | ₩811,347 | -2.17% | 126.4만 |
|---|
| 2026.04.09 | ₩814,955 | ₩830,055 | ₩814,633 | ₩828,781 | +1.70% | 120.6만 |
|---|
| 2026.04.08 | ₩794,235 | ₩817,624 | ₩791,231 | ₩817,141 | +2.88% | 145만 |
|---|
| 2026.04.07 | ₩768,849 | ₩772,631 | ₩763,485 | ₩772,456 | +0.47% | 87.6만 |
|---|
| 2026.04.06 | ₩767,615 | ₩771,397 | ₩759,931 | ₩771,236 | +0.47% | 105.6만 |
|---|
| 2026.04.02 | ₩751,938 | ₩778,746 | ₩746,238 | ₩772,067 | +2.68% | 124.9만 |
|---|
| 2026.04.01 | ₩758,295 | ₩776,976 | ₩756,565 | ₩765,349 | +0.93% | 157.3만 |
|---|
| 2026.03.31 | ₩750,999 | ₩759,743 | ₩737,159 | ₩755,425 | +0.59% | 144.5만 |
|---|
| 2026.03.30 | ₩767,494 | ₩768,822 | ₩744,347 | ₩744,964 | -2.94% | 126.3만 |
|---|
| 2026.03.27 | ₩778,786 | ₩780,395 | ₩756,431 | ₩759,904 | -2.42% | 145.6만 |
|---|
| 2026.03.26 | ₩769,721 | ₩788,348 | ₩769,721 | ₩779,416 | +1.26% | 151.7만 |
|---|
| 2026.03.25 | ₩789,327 | ₩792,157 | ₩773,945 | ₩775,125 | -1.80% | 93만 |
|---|
| 2026.03.24 | ₩751,737 | ₩783,855 | ₩750,999 | ₩781,871 | +4.01% | 114.5만 |
|---|
| 2026.03.23 | ₩764,745 | ₩767,012 | ₩756,404 | ₩763,109 | -0.21% | 124.4만 |
|---|
| 2026.03.20 | ₩762,492 | ₩769,385 | ₩739,305 | ₩750,637 | -1.55% | 272.7만 |
|---|
| 2026.03.19 | ₩755,277 | ₩764,423 | ₩748,237 | ₩761,165 | +0.78% | 144.9만 |
|---|
| 2026.03.18 | ₩769,439 | ₩775,688 | ₩763,243 | ₩765,778 | -0.48% | 122.6만 |
|---|
| 2026.03.17 | ₩772,953 | ₩773,596 | ₩753,936 | ₩770,123 | -0.37% | 146.2만 |
|---|
| 2026.03.16 | ₩780,462 | ₩781,763 | ₩765,389 | ₩767,736 | -1.63% | 115.1만 |
|---|
| 2026.03.13 | ₩784,526 | ₩790,789 | ₩766,556 | ₩774,468 | -1.28% | 138.2만 |
|---|
| 2026.03.12 | ₩793,189 | ₩796,153 | ₩780,918 | ₩785,639 | -0.95% | 162.3만 |
|---|
| 2026.03.11 | ₩792,251 | ₩801,960 | ₩784,928 | ₩796,649 | +0.56% | 99.8만 |
|---|
| 2026.03.10 | ₩800,726 | ₩808,705 | ₩793,149 | ₩794,879 | -0.73% | 109.3만 |
|---|
| 2026.03.09 | ₩786,497 | ₩805,742 | ₩775,568 | ₩803,945 | +2.22% | 150만 |
|---|
| 2026.03.06 | ₩784,848 | ₩791,030 | ₩774,642 | ₩790,923 | +0.77% | 141.3만 |
|---|
| 2026.03.05 | ₩814,848 | ₩818,535 | ₩786,269 | ₩792,157 | -2.78% | 164.2만 |
|---|
| 2026.03.04 | ₩830,431 | ₩835,111 | ₩822,009 | ₩823,471 | -0.84% | 107.3만 |
|---|
| 2026.03.03 | ₩831,463 | ₩836,224 | ₩816,993 | ₩830,417 | -0.13% | 107.1만 |
|---|
| 2026.03.02 | ₩839,188 | ₩853,524 | ₩831,182 | ₩846,054 | +0.82% | 99.7만 |
|---|
| 2026.02.27 | ₩824,758 | ₩846,899 | ₩822,733 | ₩844,485 | +2.39% | 201.5만 |
|---|
| 2026.02.26 | ₩838,115 | ₩840,851 | ₩824,222 | ₩830,739 | -0.88% | 142.2만 |
|---|
| 2026.02.25 | ₩865,352 | ₩867,578 | ₩836,144 | ₩836,305 | -3.36% | 210.1만 |
|---|
| 2026.02.24 | ₩862,710 | ₩868,759 | ₩851,258 | ₩864,373 | +0.19% | 139.9만 |
|---|
| 2026.02.23 | ₩874,619 | ₩898,249 | ₩864,239 | ₩867,458 | -0.82% | 207.5만 |
|---|
| 2026.02.20 | ₩890,806 | ₩894,386 | ₩866,868 | ₩888,445 | -0.26% | 299만 |
|---|
| 2026.02.19 | ₩849,715 | ₩904,136 | ₩843,157 | ₩887,788 | +4.48% | 665.3만 |
|---|
| 2026.02.18 | ₩809,751 | ₩809,751 | ₩792,465 | ₩795,617 | -1.75% | 255.8만 |
|---|
| 2026.02.17 | ₩795,322 | ₩814,083 | ₩795,322 | ₩805,769 | +1.31% | 186.3만 |
|---|
| 2026.02.13 | ₩803,113 | ₩819,340 | ₩800,887 | ₩808,558 | +0.68% | 156.5만 |
|---|
| 2026.02.12 | ₩821,902 | ₩839,845 | ₩800,324 | ₩802,107 | -2.41% | 276.8만 |
|---|
| 2026.02.11 | ₩794,584 | ₩823,873 | ₩791,902 | ₩821,660 | +3.41% | 182.6만 |
|---|
| 2026.02.10 | ₩786,015 | ₩796,274 | ₩782,635 | ₩795,804 | +1.25% | 160.9만 |
|---|
| 2026.02.09 | ₩777,821 | ₩788,200 | ₩770,176 | ₩785,424 | +0.98% | 110.2만 |
|---|
| 2026.02.06 | ₩761,728 | ₩783,265 | ₩761,124 | ₩781,991 | +2.66% | 144만 |
|---|
| 2026.02.05 | ₩756,136 | ₩771,035 | ₩752,609 | ₩758,684 | +0.34% | 191.3만 |
|---|
| 2026.02.04 | ₩734,906 | ₩766,502 | ₩734,906 | ₩760,735 | +3.51% | 320.9만 |
|---|
| 2026.02.03 | ₩715,139 | ₩731,312 | ₩714,790 | ₩730,883 | +2.20% | 160.5만 |
|---|
| 2026.02.02 | ₩707,079 | ₩717,070 | ₩700,562 | ₩713,785 | +0.95% | 155.8만 |
|---|
| 2026.01.30 | ₩703,968 | ₩710,754 | ₩695,613 | ₩708,085 | +0.58% | 151.8만 |
|---|
| 2026.01.29 | ₩710,767 | ₩720,503 | ₩699,422 | ₩710,861 | +0.01% | 149.4만 |
|---|
| 2026.01.28 | ₩697,276 | ₩709,118 | ₩696,136 | ₩704,075 | +0.98% | 110.7만 |
|---|
| 2026.01.27 | ₩693,776 | ₩699,355 | ₩689,109 | ₩696,270 | +0.36% | 104.3만 |
|---|
| 2026.01.26 | ₩691,617 | ₩695,559 | ₩687,392 | ₩692,716 | +0.16% | 75.1만 |
|---|
| 2026.01.23 | ₩695,023 | ₩699,542 | ₩679,145 | ₩689,887 | -0.74% | 159.1만 |
|---|
| 2026.01.22 | ₩709,775 | ₩714,267 | ₩698,912 | ₩700,548 | -1.30% | 115.9만 |
|---|
| 2026.01.21 | ₩687,553 | ₩711,035 | ₩685,461 | ₩710,110 | +3.28% | 162.1만 |
|---|
| 2026.01.20 | ₩690,061 | ₩691,000 | ₩680,043 | ₩682,175 | -1.14% | 137.7만 |
|---|
| 2026.01.16 | ₩692,341 | ₩693,078 | ₩683,946 | ₩689,846 | -0.36% | 132.3만 |
|---|
| 2026.01.15 | ₩689,042 | ₩696,257 | ₩681,465 | ₩690,705 | +0.24% | 120.4만 |
|---|
| 2026.01.14 | ₩674,867 | ₩692,113 | ₩672,171 | ₩686,762 | +1.76% | 189.1만 |
|---|
| 2026.01.13 | ₩660,249 | ₩669,985 | ₩657,124 | ₩669,891 | +1.46% | 84.9만 |
|---|
| 2026.01.12 | ₩652,189 | ₩666,539 | ₩649,520 | ₩658,117 | +0.91% | 154.8만 |
|---|
| 2026.01.09 | ₩671,474 | ₩675,296 | ₩650,231 | ₩654,549 | -2.52% | 172.6만 |
|---|
| 2026.01.08 | ₩635,560 | ₩675,738 | ₩633,951 | ₩671,608 | +5.67% | 179.7만 |
|---|
| 2026.01.07 | ₩653,289 | ₩655,917 | ₩635,251 | ₩637,276 | -2.45% | 128.7만 |
|---|
| 2026.01.06 | ₩623,732 | ₩653,718 | ₩622,672 | ₩651,733 | +4.49% | 162.1만 |
|---|
| 2026.01.05 | ₩619,990 | ₩627,473 | ₩615,497 | ₩625,073 | +0.82% | 132만 |
|---|
| 2026.01.02 | ₩624,939 | ₩630,947 | ₩615,444 | ₩626,011 | +0.17% | 117.6만 |
|---|
| 2025.12.31 | ₩626,266 | ₩630,611 | ₩624,362 | ₩624,362 | -0.30% | 81.2만 |
|---|
| 2025.12.30 | ₩630,142 | ₩634,594 | ₩628,117 | ₩630,222 | +0.01% | 82.7만 |
|---|
| 2025.12.29 | ₩629,619 | ₩632,650 | ₩624,657 | ₩630,625 | +0.16% | 98.2만 |
|---|
| 2025.12.26 | ₩627,259 | ₩629,512 | ₩625,113 | ₩628,868 | +0.26% | 50.3만 |
|---|
| 2025.12.24 | ₩624,979 | ₩628,157 | ₩622,793 | ₩626,870 | +0.30% | 34.3만 |
|---|
| 2025.12.23 | ₩630,826 | ₩631,885 | ₩624,147 | ₩625,220 | -0.89% | 108.4만 |
|---|
| 2025.12.22 | ₩632,315 | ₩633,977 | ₩627,151 | ₩628,653 | -0.58% | 117.3만 |
|---|
| 2025.12.19 | ₩637,142 | ₩639,020 | ₩628,855 | ₩631,067 | -0.95% | 299.1만 |
|---|
| 2025.12.18 | ₩647,790 | ₩653,275 | ₩630,008 | ₩637,075 | -1.65% | 192.8만 |
|---|
| 2025.12.17 | ₩650,352 | ₩657,688 | ₩643,298 | ₩645,055 | -0.81% | 164.2만 |
|---|
| 2025.12.16 | ₩653,101 | ₩655,984 | ₩649,359 | ₩651,009 | -0.32% | 163.2만 |
|---|
| 2025.12.15 | ₩650,151 | ₩655,770 | ₩650,151 | ₩654,456 | +0.66% | 147.3만 |
|---|
| 2025.12.12 | ₩641,326 | ₩653,329 | ₩640,495 | ₩650,151 | +1.38% | 185.2만 |
|---|
| 2025.12.11 | ₩632,824 | ₩644,706 | ₩630,477 | ₩638,269 | +0.86% | 118.7만 |
|---|
| 2025.12.10 | ₩620,446 | ₩630,263 | ₩611,407 | ₩628,828 | +1.35% | 167.8만 |
|---|
| 2025.12.09 | ₩623,450 | ₩629,391 | ₩619,306 | ₩620,728 | -0.44% | 117.4만 |
|---|
| 2025.12.08 | ₩642,399 | ₩655,770 | ₩623,490 | ₩625,408 | -2.64% | 189.7만 |
|---|
| 2025.12.05 | ₩645,578 | ₩651,009 | ₩635,251 | ₩637,156 | -1.30% | 122.5만 |
|---|
| 2025.12.04 | ₩645,041 | ₩648,407 | ₩637,290 | ₩647,777 | +0.42% | 138만 |
|---|
| 2025.12.03 | ₩631,644 | ₩646,999 | ₩628,372 | ₩646,154 | +2.30% | 115.8만 |
|---|
| 2025.12.02 | ₩632,610 | ₩635,359 | ₩625,515 | ₩629,163 | -0.54% | 130.4만 |
|---|
| 2025.12.01 | ₩621,881 | ₩636,338 | ₩618,783 | ₩627,768 | +0.95% | 182.4만 |
|---|
| 2025.11.28 | ₩626,159 | ₩635,225 | ₩620,929 | ₩622,914 | -0.52% | 168.3만 |
|---|
| 2025.11.26 | ₩639,865 | ₩654,201 | ₩629,512 | ₩630,129 | -1.52% | 547.4만 |
|---|
| 2025.11.25 | ₩657,205 | ₩671,232 | ₩654,737 | ₩668,027 | +1.65% | 218.9만 |
|---|
| 2025.11.24 | ₩655,274 | ₩662,904 | ₩649,212 | ₩653,410 | -0.28% | 218.3만 |
|---|
| 2025.11.21 | ₩640,549 | ₩658,519 | ₩639,033 | ₩653,423 | +2.01% | 183.6만 |
|---|
| 2025.11.20 | ₩641,031 | ₩649,359 | ₩635,278 | ₩638,792 | -0.35% | 154.3만 |
|---|
| 2025.11.19 | ₩636,150 | ₩638,886 | ₩627,835 | ₩636,700 | +0.09% | 120.2만 |
|---|
| 2025.11.18 | ₩632,274 | ₩639,851 | ₩630,303 | ₩635,466 | +0.50% | 111.8만 |
|---|
| 2025.11.17 | ₩637,370 | ₩643,392 | ₩634,474 | ₩638,323 | +0.15% | 131.8만 |
|---|
| 2025.11.14 | ₩634,715 | ₩643,244 | ₩631,644 | ₩638,658 | +0.62% | 118만 |
|---|
| 2025.11.13 | ₩645,484 | ₩647,455 | ₩634,179 | ₩634,876 | -1.64% | 100.5만 |
|---|
| 2025.11.12 | ₩642,373 | ₩650,325 | ₩640,723 | ₩644,760 | +0.37% | 106.8만 |
|---|
| 2025.11.11 | ₩636,418 | ₩644,009 | ₩632,998 | ₩640,964 | +0.71% | 117.9만 |
|---|
| 2025.11.10 | ₩628,828 | ₩639,087 | ₩621,827 | ₩636,190 | +1.17% | 92.3만 |
|---|
| 2025.11.07 | ₩622,149 | ₩631,979 | ₩613,741 | ₩627,339 | +0.83% | 191.3만 |
|---|
| 2025.11.06 | ₩637,196 | ₩645,430 | ₩629,659 | ₩637,518 | +0.05% | 125.9만 |
|---|
| 2025.11.05 | ₩627,621 | ₩638,738 | ₩625,475 | ₩635,251 | +1.22% | 89.2만 |
|---|
| 2025.11.04 | ₩613,258 | ₩629,860 | ₩611,528 | ₩628,023 | +2.41% | 157.7만 |
|---|
| 2025.11.03 | ₩616,624 | ₩621,988 | ₩609,516 | ₩619,494 | +0.47% | 95.8만 |
|---|
| 2025.10.31 | ₩621,680 | ₩622,981 | ₩615,176 | ₩619,078 | -0.42% | 111.6만 |
|---|
| 2025.10.30 | ₩633,173 | ₩643,459 | ₩623,893 | ₩624,147 | -1.43% | 103.5만 |
|---|
| 2025.10.29 | ₩632,770 | ₩640,884 | ₩629,002 | ₩634,983 | +0.35% | 113.5만 |
|---|
| 2025.10.28 | ₩637,612 | ₩639,020 | ₩627,460 | ₩627,876 | -1.53% | 106.5만 |
|---|
| 2025.10.27 | ₩644,465 | ₩647,737 | ₩635,882 | ₩641,166 | -0.51% | 127.3만 |
|---|
| 2025.10.24 | ₩634,930 | ₩640,495 | ₩631,040 | ₩634,004 | -0.15% | 118.7만 |
|---|
| 2025.10.23 | ₩624,349 | ₩630,289 | ₩617,844 | ₩629,525 | +0.83% | 116.2만 |
|---|
| 2025.10.22 | ₩617,067 | ₩633,280 | ₩617,067 | ₩620,057 | +0.48% | 129.3만 |
|---|
| 2025.10.21 | ₩618,381 | ₩625,985 | ₩615,216 | ₩616,651 | -0.28% | 95.4만 |
|---|
| 2025.10.20 | ₩613,687 | ₩622,109 | ₩611,380 | ₩620,164 | +1.06% | 81.4만 |
|---|
| 2025.10.17 | ₩620,272 | ₩624,550 | ₩609,664 | ₩614,881 | -0.87% | 113.6만 |
|---|
| 2025.10.16 | ₩603,951 | ₩613,861 | ₩597,514 | ₩613,084 | +1.51% | 157.5만 |
|---|
| 2025.10.15 | ₩602,731 | ₩606,646 | ₩598,533 | ₩601,416 | -0.22% | 102만 |
|---|
| 2025.10.14 | ₩584,814 | ₩603,254 | ₩580,683 | ₩600,732 | +2.72% | 125.8만 |
|---|
| 2025.10.13 | ₩602,637 | ₩603,482 | ₩586,664 | ₩588,877 | -2.28% | 175.9만 |
|---|
| 2025.10.10 | ₩612,695 | ₩617,724 | ₩592,605 | ₩598,587 | -2.30% | 158.1만 |
|---|