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 | ₩874,145 | ₩882,365 | ₩831,341 | ₩832,655 | -4.75% | 191.8만 |
| 2026.10.08 | ₩869,974 | ₩881,305 | ₩855,746 | ₩875,097 | +0.59% | 139.6만 |
| 2026.10.07 | ₩908,728 | ₩913,194 | ₩863,698 | ₩880,850 | -3.07% | 121만 |
| 2026.10.06 | ₩917,364 | ₩929,071 | ₩912,027 | ₩915,608 | -0.19% | 76.1만 |
| 2026.10.05 | ₩923,774 | ₩925,746 | ₩906,918 | ₩914,817 | -0.97% | 75.3만 |
| 2026.10.02 | ₩900,401 | ₩924,860 | ₩896,593 | ₩921,253 | +2.32% | 107.1만 |
| 2026.10.01 | ₩891,001 | ₩895,091 | ₩863,672 | ₩894,782 | +0.42% | 159.7만 |
| 2026.09.30 | ₩905,309 | ₩919,322 | ₩896,539 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩900,535 |
| -0.53% |
| 173.7만 |
| 2026.09.29 | ₩919,363 | ₩925,263 | ₩908,433 | ₩912,537 | -0.74% | 115.9만 |
|---|
| 2026.09.28 | ₩921,428 | ₩926,537 | ₩914,361 | ₩924,726 | +0.36% | 79.9만 |
|---|
| 2026.09.25 | ₩931,968 | ₩936,393 | ₩913,288 | ₩925,893 | -0.65% | 111.3만 |
|---|
| 2026.09.24 | ₩948,341 | ₩949,682 | ₩926,617 | ₩931,901 | -1.73% | 117.6만 |
|---|
| 2026.09.23 | ₩941,435 | ₩967,142 | ₩940,992 | ₩951,398 | +1.06% | 181.9만 |
|---|
| 2026.09.22 | ₩923,573 | ₩945,284 | ₩917,244 | ₩942,870 | +2.09% | 154.8만 |
|---|
| 2026.09.21 | ₩920,073 | ₩932,048 | ₩916,721 | ₩918,209 | -0.20% | 95.3만 |
|---|
| 2026.09.18 | ₩918,249 | ₩922,594 | ₩911,370 | ₩917,217 | -0.11% | 224.3만 |
|---|
| 2026.09.17 | ₩906,047 | ₩922,487 | ₩901,259 | ₩919,416 | +1.48% | 123.2만 |
|---|
| 2026.09.16 | ₩914,186 | ₩917,941 | ₩892,355 | ₩897,746 | -1.80% | 87.2만 |
|---|
| 2026.09.15 | ₩913,744 | ₩924,431 | ₩912,658 | ₩917,284 | +0.39% | 152.7만 |
|---|
| 2026.09.14 | ₩902,587 | ₩922,554 | ₩895,775 | ₩913,824 | +1.25% | 103만 |
|---|
| 2026.09.11 | ₩919,805 | ₩928,883 | ₩905,738 | ₩906,154 | -1.48% | 132.2만 |
|---|
| 2026.09.10 | ₩905,202 | ₩914,548 | ₩900,334 | ₩909,104 | +0.43% | 117.6만 |
|---|
| 2026.09.09 | ₩913,637 | ₩923,385 | ₩901,970 | ₩908,125 | -0.60% | 103.6만 |
|---|
| 2026.09.08 | ₩921,535 | ₩926,054 | ₩912,215 | ₩912,845 | -0.94% | 88.4만 |
|---|
| 2026.09.04 | ₩927,998 | ₩941,971 | ₩926,389 | ₩930,010 | +0.22% | 105.4만 |
|---|
| 2026.09.03 | ₩943,044 | ₩946,571 | ₩919,215 | ₩931,190 | -1.26% | 169.3만 |
|---|
| 2026.09.02 | ₩909,265 | ₩939,544 | ₩908,728 | ₩936,500 | +3.00% | 202.8만 |
|---|
| 2026.09.01 | ₩878,798 | ₩909,037 | ₩877,068 | ₩906,610 | +3.16% | 231만 |
|---|
| 2026.08.31 | ₩868,955 | ₩881,252 | ₩859,743 | ₩878,221 | +1.07% | 178.7만 |
|---|
| 2026.08.28 | ₩840,124 | ₩847,526 | ₩827,666 | ₩845,260 | +0.61% | 63.1만 |
|---|
| 2026.08.27 | ₩843,235 | ₩843,946 | ₩828,471 | ₩834,975 | -0.98% | 80.8만 |
|---|
| 2026.08.26 | ₩847,701 | ₩857,758 | ₩845,367 | ₩850,905 | +0.38% | 83.1만 |
|---|
| 2026.08.25 | ₩874,413 | ₩875,901 | ₩840,982 | ₩845,702 | -3.28% | 120.7만 |
|---|
| 2026.08.24 | ₩875,714 | ₩885,986 | ₩865,965 | ₩869,813 | -0.67% | 122.9만 |
|---|
| 2026.08.21 | ₩835,779 | ₩877,376 | ₩815,182 | ₩868,244 | +3.88% | 239.3만 |
|---|
| 2026.08.20 | ₩819,500 | ₩856,886 | ₩786,458 | ₩832,668 | +1.61% | 320.1만 |
|---|
| 2026.08.19 | ₩790,615 | ₩799,305 | ₩776,843 | ₩778,613 | -1.52% | 159.7만 |
|---|
| 2026.08.18 | ₩809,858 | ₩810,006 | ₩788,496 | ₩789,462 | -2.52% | 121.8만 |
|---|
| 2026.08.17 | ₩813,130 | ₩818,856 | ₩803,891 | ₩804,481 | -1.06% | 124.6만 |
|---|
| 2026.08.14 | ₩816,429 | ₩826,044 | ₩813,975 | ₩816,456 | +0.00% | 80.2만 |
|---|
| 2026.08.13 | ₩830,804 | ₩834,103 | ₩819,486 | ₩821,189 | -1.16% | 51.8만 |
|---|
| 2026.08.12 | ₩830,040 | ₩835,806 | ₩819,325 | ₩831,099 | +0.13% | 85.9만 |
|---|
| 2026.08.11 | ₩815,946 | ₩833,151 | ₩813,063 | ₩828,659 | +1.56% | 67.5만 |
|---|
| 2026.08.10 | ₩832,909 | ₩836,168 | ₩808,758 | ₩817,032 | -1.91% | 102.3만 |
|---|
| 2026.08.07 | ₩821,149 | ₩841,975 | ₩819,620 | ₩832,521 | +1.38% | 94.2만 |
|---|
| 2026.08.06 | ₩824,126 | ₩828,913 | ₩819,594 | ₩824,488 | +0.04% | 81.8만 |
|---|
| 2026.08.05 | ₩830,067 | ₩837,750 | ₩820,170 | ₩820,680 | -1.13% | 81.5만 |
|---|
| 2026.08.04 | ₩818,883 | ₩834,090 | ₩800,873 | ₩827,881 | +1.10% | 96.6만 |
|---|
| 2026.08.03 | ₩808,490 | ₩826,352 | ₩805,326 | ₩811,373 | +0.36% | 105.3만 |
|---|
| 2026.07.31 | ₩804,668 | ₩808,598 | ₩792,023 | ₩794,759 | -1.23% | 112.4만 |
|---|
| 2026.07.30 | ₩805,486 | ₩810,985 | ₩791,259 | ₩803,877 | -0.20% | 136.9만 |
|---|
| 2026.07.29 | ₩846,735 | ₩850,195 | ₩815,597 | ₩819,272 | -3.24% | 134.7만 |
|---|
| 2026.07.28 | ₩845,112 | ₩863,578 | ₩842,135 | ₩858,013 | +1.53% | 136만 |
|---|
| 2026.07.27 | ₩841,747 | ₩842,176 | ₩821,189 | ₩838,139 | -0.43% | 87.7만 |
|---|
| 2026.07.24 | ₩820,961 | ₩843,932 | ₩819,728 | ₩842,350 | +2.61% | 96만 |
|---|
| 2026.07.23 | ₩817,998 | ₩825,977 | ₩813,626 | ₩818,025 | +0.00% | 169.5만 |
|---|
| 2026.07.22 | ₩791,044 | ₩817,153 | ₩791,044 | ₩814,417 | +2.95% | 99만 |
|---|
| 2026.07.21 | ₩793,860 | ₩799,224 | ₩777,795 | ₩786,994 | -0.86% | 95.1만 |
|---|
| 2026.07.20 | ₩801,209 | ₩804,266 | ₩781,121 | ₩785,814 | -1.92% | 110.6만 |
|---|
| 2026.07.17 | ₩799,291 | ₩824,595 | ₩798,875 | ₩800,887 | +0.20% | 93.9만 |
|---|
| 2026.07.16 | ₩784,473 | ₩804,253 | ₩782,998 | ₩803,207 | +2.39% | 80.8만 |
|---|
| 2026.07.15 | ₩783,025 | ₩791,420 | ₩773,008 | ₩790,481 | +0.95% | 101.4만 |
|---|
| 2026.07.14 | ₩797,655 | ₩805,929 | ₩777,259 | ₩783,669 | -1.75% | 95.1만 |
|---|
| 2026.07.13 | ₩785,533 | ₩788,268 | ₩780,464 | ₩785,332 | -0.03% | 99.6만 |
|---|
| 2026.07.10 | ₩799,519 | ₩803,837 | ₩786,726 | ₩786,968 | -1.57% | 78.2만 |
|---|
| 2026.07.09 | ₩808,410 | ₩812,634 | ₩793,015 | ₩795,067 | -1.65% | 84.1만 |
|---|
| 2026.07.08 | ₩804,561 | ₩806,599 | ₩792,211 | ₩800,216 | -0.54% | 100.1만 |
|---|
| 2026.07.07 | ₩845,273 | ₩851,442 | ₩794,531 | ₩809,429 | -4.24% | 143.3만 |
|---|
| 2026.07.06 | ₩830,268 | ₩855,143 | ₩828,297 | ₩851,844 | +2.60% | 108.2만 |
|---|
| 2026.07.02 | ₩855,599 | ₩856,873 | ₩824,864 | ₩833,111 | -2.63% | 128.9만 |
|---|
| 2026.07.01 | ₩843,906 | ₩849,913 | ₩830,469 | ₩841,639 | -0.27% | 163.7만 |
|---|
| 2026.06.30 | ₩839,681 | ₩853,252 | ₩828,162 | ₩850,624 | +1.30% | 175.8만 |
|---|
| 2026.06.29 | ₩823,509 | ₩842,377 | ₩816,147 | ₩840,298 | +2.04% | 120.8만 |
|---|
| 2026.06.26 | ₩835,122 | ₩844,884 | ₩820,894 | ₩822,343 | -1.53% | 232만 |
|---|
| 2026.06.25 | ₩813,251 | ₩847,405 | ₩809,965 | ₩845,837 | +4.01% | 126.2만 |
|---|
| 2026.06.24 | ₩794,785 | ₩821,994 | ₩793,860 | ₩805,594 | +1.36% | 123.9만 |
|---|
| 2026.06.23 | ₩791,259 | ₩806,439 | ₩782,301 | ₩793,780 | +0.32% | 138.4만 |
|---|
| 2026.06.22 | ₩790,508 | ₩809,804 | ₩787,705 | ₩802,697 | +1.54% | 93.4만 |
|---|
| 2026.06.18 | ₩798,567 | ₩802,188 | ₩788,282 | ₩790,159 | -1.05% | 143.6만 |
|---|
| 2026.06.17 | ₩784,849 | ₩802,550 | ₩782,060 | ₩789,126 | +0.55% | 151.7만 |
|---|
| 2026.06.16 | ₩775,274 | ₩791,835 | ₩773,772 | ₩784,862 | +1.24% | 74.8만 |
|---|
| 2026.06.15 | ₩783,012 | ₩795,670 | ₩770,701 | ₩771,694 | -1.45% | 154.1만 |
|---|
| 2026.06.12 | ₩763,742 | ₩775,797 | ₩760,671 | ₩774,389 | +1.39% | 85.4만 |
|---|
| 2026.06.11 | ₩753,255 | ₩766,665 | ₩746,416 | ₩762,535 | +1.23% | 126.6만 |
|---|
| 2026.06.10 | ₩774,362 | ₩774,362 | ₩750,868 | ₩751,016 | -3.01% | 111.2만 |
|---|
| 2026.06.09 | ₩774,590 | ₩781,496 | ₩761,918 | ₩774,188 | -0.05% | 103.7만 |
|---|
| 2026.06.08 | ₩785,546 | ₩794,678 | ₩758,579 | ₩769,267 | -2.07% | 147.6만 |
|---|
| 2026.06.05 | ₩792,063 | ₩801,665 | ₩776,722 | ₩782,381 | -1.22% | 175.2만 |
|---|
| 2026.06.04 | ₩796,743 | ₩810,636 | ₩787,651 | ₩793,525 | -0.40% | 176.9만 |
|---|
| 2026.06.03 | ₩774,872 | ₩796,260 | ₩771,881 | ₩788,885 | +1.81% | 184만 |
|---|
| 2026.06.02 | ₩753,631 | ₩778,761 | ₩741,093 | ₩776,763 | +3.07% | 204.6만 |
|---|
| 2026.06.01 | ₩721,742 | ₩730,257 | ₩708,641 | ₩727,388 | +0.78% | 221.4만 |
|---|
| 2026.05.29 | ₩719,127 | ₩733,489 | ₩717,424 | ₩727,053 | +1.10% | 227.1만 |
|---|
| 2026.05.28 | ₩707,246 | ₩723,740 | ₩700,635 | ₩722,788 | +2.20% | 188만 |
|---|
| 2026.05.27 | ₩707,300 | ₩715,775 | ₩705,396 | ₩709,901 | +0.37% | 133.3만 |
|---|
| 2026.05.26 | ₩710,719 | ₩713,066 | ₩702,419 | ₩709,539 | -0.17% | 141.9만 |
|---|
| 2026.05.22 | ₩712,758 | ₩714,447 | ₩699,321 | ₩709,580 | -0.45% | 176.4만 |
|---|
| 2026.05.21 | ₩733,757 | ₩734,857 | ₩690,806 | ₩712,530 | -2.89% | 321.3만 |
|---|
| 2026.05.20 | ₩745,585 | ₩761,140 | ₩737,888 | ₩751,566 | +0.80% | 144.1만 |
|---|
| 2026.05.19 | ₩754,395 | ₩755,763 | ₩742,970 | ₩748,361 | -0.80% | 102.8만 |
|---|
| 2026.05.18 | ₩756,460 | ₩761,677 | ₩747,476 | ₩756,970 | +0.07% | 84.8만 |
|---|
| 2026.05.15 | ₩767,094 | ₩767,872 | ₩744,995 | ₩753,403 | -1.78% | 97.1만 |
|---|
| 2026.05.14 | ₩778,010 | ₩787,356 | ₩769,723 | ₩770,581 | -0.95% | 105.6만 |
|---|
| 2026.05.13 | ₩788,952 | ₩792,533 | ₩777,983 | ₩778,640 | -1.31% | 96.2만 |
|---|
| 2026.05.12 | ₩793,015 | ₩796,515 | ₩777,983 | ₩790,092 | -0.37% | 126.5만 |
|---|
| 2026.05.11 | ₩772,016 | ₩790,065 | ₩769,360 | ₩789,489 | +2.26% | 90.7만 |
|---|
| 2026.05.08 | ₩777,473 | ₩781,764 | ₩767,443 | ₩770,849 | -0.85% | 89.7만 |
|---|
| 2026.05.07 | ₩794,034 | ₩796,287 | ₩775,194 | ₩778,492 | -1.96% | 82.9만 |
|---|
| 2026.05.06 | ₩777,701 | ₩795,939 | ₩777,701 | ₩793,377 | +2.02% | 98.3만 |
|---|
| 2026.05.05 | ₩780,960 | ₩792,211 | ₩772,123 | ₩772,123 | -1.13% | 90.6만 |
|---|
| 2026.05.04 | ₩773,343 | ₩780,410 | ₩768,382 | ₩775,609 | +0.29% | 79.9만 |
|---|
| 2026.05.01 | ₩788,899 | ₩791,272 | ₩772,002 | ₩774,094 | -1.88% | 80.3만 |
|---|
| 2026.04.30 | ₩754,248 | ₩797,092 | ₩754,248 | ₩791,004 | +4.87% | 156.2만 |
|---|
| 2026.04.29 | ₩748,629 | ₩756,125 | ₩747,945 | ₩750,976 | +0.31% | 87.2만 |
|---|
| 2026.04.28 | ₩770,326 | ₩770,339 | ₩750,627 | ₩756,125 | -1.84% | 89.5만 |
|---|
| 2026.04.27 | ₩759,840 | ₩775,073 | ₩756,527 | ₩761,261 | +0.19% | 103.5만 |
|---|
| 2026.04.24 | ₩784,969 | ₩788,738 | ₩753,121 | ₩754,489 | -3.88% | 110.3만 |
|---|
| 2026.04.23 | ₩783,628 | ₩797,843 | ₩777,768 | ₩793,793 | +1.30% | 91.9만 |
|---|
| 2026.04.22 | ₩790,494 | ₩795,335 | ₩777,514 | ₩777,755 | -1.61% | 79.7만 |
|---|
| 2026.04.21 | ₩794,611 | ₩802,791 | ₩786,632 | ₩787,558 | -0.89% | 63.2만 |
|---|
| 2026.04.20 | ₩791,151 | ₩798,741 | ₩787,893 | ₩797,239 | +0.77% | 92만 |
|---|
| 2026.04.17 | ₩785,814 | ₩796,140 | ₩780,491 | ₩791,795 | +0.76% | 123.9만 |
|---|
| 2026.04.16 | ₩768,167 | ₩785,184 | ₩757,412 | ₩783,387 | +1.98% | 144.4만 |
|---|
| 2026.04.15 | ₩792,224 | ₩796,354 | ₩767,175 | ₩773,263 | -2.39% | 155.4만 |
|---|
| 2026.04.14 | ₩803,864 | ₩807,860 | ₩796,113 | ₩799,278 | -0.57% | 86.8만 |
|---|
| 2026.04.13 | ₩810,569 | ₩815,222 | ₩803,046 | ₩808,665 | -0.23% | 117.8만 |
|---|
| 2026.04.10 | ₩829,329 | ₩830,388 | ₩806,009 | ₩811,293 | -2.17% | 126.4만 |
|---|
| 2026.04.09 | ₩814,900 | ₩830,000 | ₩814,578 | ₩828,726 | +1.70% | 120.6만 |
|---|
| 2026.04.08 | ₩794,182 | ₩817,569 | ₩791,178 | ₩817,086 | +2.88% | 145만 |
|---|
| 2026.04.07 | ₩768,797 | ₩772,579 | ₩763,433 | ₩772,404 | +0.47% | 87.6만 |
|---|
| 2026.04.06 | ₩767,564 | ₩771,345 | ₩759,880 | ₩771,184 | +0.47% | 105.6만 |
|---|
| 2026.04.02 | ₩751,888 | ₩778,694 | ₩746,188 | ₩772,016 | +2.68% | 124.9만 |
|---|
| 2026.04.01 | ₩758,244 | ₩776,924 | ₩756,514 | ₩765,297 | +0.93% | 157.3만 |
|---|
| 2026.03.31 | ₩750,949 | ₩759,692 | ₩737,110 | ₩755,374 | +0.59% | 144.5만 |
|---|
| 2026.03.30 | ₩767,443 | ₩768,770 | ₩744,298 | ₩744,914 | -2.94% | 126.3만 |
|---|
| 2026.03.27 | ₩778,734 | ₩780,343 | ₩756,380 | ₩759,853 | -2.42% | 145.6만 |
|---|
| 2026.03.26 | ₩769,669 | ₩788,295 | ₩769,669 | ₩779,364 | +1.26% | 151.7만 |
|---|
| 2026.03.25 | ₩789,274 | ₩792,103 | ₩773,893 | ₩775,073 | -1.80% | 93만 |
|---|
| 2026.03.24 | ₩751,686 | ₩783,803 | ₩750,949 | ₩781,818 | +4.01% | 114.5만 |
|---|
| 2026.03.23 | ₩764,694 | ₩766,960 | ₩756,353 | ₩763,058 | -0.21% | 124.4만 |
|---|
| 2026.03.20 | ₩762,441 | ₩769,334 | ₩739,255 | ₩750,587 | -1.55% | 272.7만 |
|---|
| 2026.03.19 | ₩755,227 | ₩764,372 | ₩748,186 | ₩761,113 | +0.78% | 144.9만 |
|---|
| 2026.03.18 | ₩769,387 | ₩775,636 | ₩763,192 | ₩765,726 | -0.48% | 122.6만 |
|---|
| 2026.03.17 | ₩772,901 | ₩773,544 | ₩753,886 | ₩770,071 | -0.37% | 146.2만 |
|---|
| 2026.03.16 | ₩780,410 | ₩781,711 | ₩765,337 | ₩767,684 | -1.63% | 115.1만 |
|---|
| 2026.03.13 | ₩784,473 | ₩790,736 | ₩766,504 | ₩774,416 | -1.28% | 138.2만 |
|---|
| 2026.03.12 | ₩793,136 | ₩796,100 | ₩780,866 | ₩785,586 | -0.95% | 162.3만 |
|---|
| 2026.03.11 | ₩792,197 | ₩801,906 | ₩784,876 | ₩796,596 | +0.56% | 99.8만 |
|---|
| 2026.03.10 | ₩800,672 | ₩808,651 | ₩793,096 | ₩794,826 | -0.73% | 109.3만 |
|---|
| 2026.03.09 | ₩786,445 | ₩805,688 | ₩775,516 | ₩803,891 | +2.22% | 150만 |
|---|
| 2026.03.06 | ₩784,795 | ₩790,977 | ₩774,590 | ₩790,870 | +0.77% | 141.3만 |
|---|
| 2026.03.05 | ₩814,793 | ₩818,481 | ₩786,217 | ₩792,103 | -2.78% | 164.2만 |
|---|
| 2026.03.04 | ₩830,375 | ₩835,055 | ₩821,954 | ₩823,415 | -0.84% | 107.3만 |
|---|
| 2026.03.03 | ₩831,408 | ₩836,168 | ₩816,938 | ₩830,362 | -0.13% | 107.1만 |
|---|
| 2026.03.02 | ₩839,132 | ₩853,467 | ₩831,126 | ₩845,997 | +0.82% | 99.7만 |
|---|
| 2026.02.27 | ₩824,703 | ₩846,842 | ₩822,678 | ₩844,429 | +2.39% | 201.5만 |
|---|
| 2026.02.26 | ₩838,059 | ₩840,794 | ₩824,166 | ₩830,684 | -0.88% | 142.2만 |
|---|
| 2026.02.25 | ₩865,294 | ₩867,520 | ₩836,088 | ₩836,249 | -3.36% | 210.1만 |
|---|
| 2026.02.24 | ₩862,652 | ₩868,700 | ₩851,200 | ₩864,315 | +0.19% | 139.9만 |
|---|
| 2026.02.23 | ₩874,560 | ₩898,188 | ₩864,181 | ₩867,400 | -0.82% | 207.5만 |
|---|
| 2026.02.20 | ₩890,746 | ₩894,326 | ₩866,810 | ₩888,386 | -0.26% | 299만 |
|---|
| 2026.02.19 | ₩849,658 | ₩904,075 | ₩843,101 | ₩887,729 | +4.48% | 665.3만 |
|---|
| 2026.02.18 | ₩809,697 | ₩809,697 | ₩792,412 | ₩795,563 | -1.75% | 255.8만 |
|---|
| 2026.02.17 | ₩795,268 | ₩814,028 | ₩795,268 | ₩805,714 | +1.31% | 186.3만 |
|---|
| 2026.02.13 | ₩803,059 | ₩819,285 | ₩800,833 | ₩808,504 | +0.68% | 156.5만 |
|---|
| 2026.02.12 | ₩821,846 | ₩839,789 | ₩800,270 | ₩802,054 | -2.41% | 276.8만 |
|---|
| 2026.02.11 | ₩794,531 | ₩823,818 | ₩791,849 | ₩821,605 | +3.41% | 182.6만 |
|---|
| 2026.02.10 | ₩785,962 | ₩796,220 | ₩782,583 | ₩795,751 | +1.25% | 160.9만 |
|---|
| 2026.02.09 | ₩777,768 | ₩788,148 | ₩770,125 | ₩785,372 | +0.98% | 110.2만 |
|---|
| 2026.02.06 | ₩761,677 | ₩783,213 | ₩761,073 | ₩781,939 | +2.66% | 144만 |
|---|
| 2026.02.05 | ₩756,085 | ₩770,983 | ₩752,558 | ₩758,633 | +0.34% | 191.3만 |
|---|
| 2026.02.04 | ₩734,857 | ₩766,451 | ₩734,857 | ₩760,684 | +3.51% | 320.9만 |
|---|
| 2026.02.03 | ₩715,091 | ₩731,263 | ₩714,742 | ₩730,834 | +2.20% | 160.5만 |
|---|
| 2026.02.02 | ₩707,032 | ₩717,022 | ₩700,515 | ₩713,737 | +0.95% | 155.8만 |
|---|
| 2026.01.30 | ₩703,921 | ₩710,706 | ₩695,566 | ₩708,037 | +0.58% | 151.8만 |
|---|
| 2026.01.29 | ₩710,719 | ₩720,455 | ₩699,375 | ₩710,813 | +0.01% | 149.4만 |
|---|
| 2026.01.28 | ₩697,229 | ₩709,070 | ₩696,089 | ₩704,028 | +0.98% | 110.7만 |
|---|
| 2026.01.27 | ₩693,729 | ₩699,308 | ₩689,063 | ₩696,223 | +0.36% | 104.3만 |
|---|
| 2026.01.26 | ₩691,570 | ₩695,513 | ₩687,346 | ₩692,670 | +0.16% | 75.1만 |
|---|
| 2026.01.23 | ₩694,976 | ₩699,495 | ₩679,099 | ₩689,840 | -0.74% | 159.1만 |
|---|
| 2026.01.22 | ₩709,727 | ₩714,219 | ₩698,865 | ₩700,501 | -1.30% | 115.9만 |
|---|
| 2026.01.21 | ₩687,507 | ₩710,988 | ₩685,415 | ₩710,062 | +3.28% | 162.1만 |
|---|
| 2026.01.20 | ₩690,015 | ₩690,953 | ₩679,998 | ₩682,130 | -1.14% | 137.7만 |
|---|
| 2026.01.16 | ₩692,294 | ₩693,032 | ₩683,900 | ₩689,800 | -0.36% | 132.3만 |
|---|
| 2026.01.15 | ₩688,996 | ₩696,210 | ₩681,419 | ₩690,658 | +0.24% | 120.4만 |
|---|
| 2026.01.14 | ₩674,821 | ₩692,066 | ₩672,126 | ₩686,716 | +1.76% | 189.1만 |
|---|
| 2026.01.13 | ₩660,205 | ₩669,940 | ₩657,080 | ₩669,846 | +1.46% | 84.9만 |
|---|
| 2026.01.12 | ₩652,145 | ₩666,494 | ₩649,477 | ₩658,073 | +0.91% | 154.8만 |
|---|
| 2026.01.09 | ₩671,429 | ₩675,250 | ₩650,188 | ₩654,506 | -2.52% | 172.6만 |
|---|
| 2026.01.08 | ₩635,517 | ₩675,693 | ₩633,908 | ₩671,563 | +5.67% | 179.7만 |
|---|
| 2026.01.07 | ₩653,245 | ₩655,873 | ₩635,209 | ₩637,234 | -2.45% | 128.7만 |
|---|
| 2026.01.06 | ₩623,690 | ₩653,674 | ₩622,630 | ₩651,689 | +4.49% | 162.1만 |
|---|
| 2026.01.05 | ₩619,948 | ₩627,431 | ₩615,456 | ₩625,031 | +0.82% | 132만 |
|---|
| 2026.01.02 | ₩624,897 | ₩630,904 | ₩615,403 | ₩625,969 | +0.17% | 117.6만 |
|---|
| 2025.12.31 | ₩626,224 | ₩630,569 | ₩624,320 | ₩624,320 | -0.30% | 81.2만 |
|---|
| 2025.12.30 | ₩630,100 | ₩634,552 | ₩628,075 | ₩630,180 | +0.01% | 82.7만 |
|---|
| 2025.12.29 | ₩629,577 | ₩632,607 | ₩624,615 | ₩630,582 | +0.16% | 98.2만 |
|---|
| 2025.12.26 | ₩627,217 | ₩629,469 | ₩625,071 | ₩628,826 | +0.26% | 50.3만 |
|---|
| 2025.12.24 | ₩624,937 | ₩628,115 | ₩622,751 | ₩626,828 | +0.30% | 34.3만 |
|---|
| 2025.12.23 | ₩630,784 | ₩631,843 | ₩624,106 | ₩625,178 | -0.89% | 108.4만 |
|---|
| 2025.12.22 | ₩632,272 | ₩633,935 | ₩627,109 | ₩628,611 | -0.58% | 117.3만 |
|---|
| 2025.12.19 | ₩637,100 | ₩638,977 | ₩628,812 | ₩631,025 | -0.95% | 299.1만 |
|---|
| 2025.12.18 | ₩647,747 | ₩653,232 | ₩629,966 | ₩637,033 | -1.65% | 192.8만 |
|---|
| 2025.12.17 | ₩650,308 | ₩657,643 | ₩643,255 | ₩645,011 | -0.81% | 164.2만 |
|---|
| 2025.12.16 | ₩653,057 | ₩655,940 | ₩649,316 | ₩650,965 | -0.32% | 163.2만 |
|---|
| 2025.12.15 | ₩650,107 | ₩655,726 | ₩650,107 | ₩654,412 | +0.66% | 147.3만 |
|---|
| 2025.12.12 | ₩641,283 | ₩653,285 | ₩640,452 | ₩650,107 | +1.38% | 185.2만 |
|---|
| 2025.12.11 | ₩632,782 | ₩644,663 | ₩630,435 | ₩638,226 | +0.86% | 118.7만 |
|---|
| 2025.12.10 | ₩620,404 | ₩630,220 | ₩611,366 | ₩628,786 | +1.35% | 167.8만 |
|---|
| 2025.12.09 | ₩623,408 | ₩629,349 | ₩619,265 | ₩620,686 | -0.44% | 117.4만 |
|---|
| 2025.12.08 | ₩642,356 | ₩655,726 | ₩623,448 | ₩625,366 | -2.64% | 189.7만 |
|---|
| 2025.12.05 | ₩645,534 | ₩650,965 | ₩635,209 | ₩637,113 | -1.30% | 122.5만 |
|---|
| 2025.12.04 | ₩644,998 | ₩648,364 | ₩637,247 | ₩647,734 | +0.42% | 138만 |
|---|
| 2025.12.03 | ₩631,602 | ₩646,956 | ₩628,330 | ₩646,111 | +2.30% | 115.8만 |
|---|
| 2025.12.02 | ₩632,567 | ₩635,316 | ₩625,473 | ₩629,121 | -0.54% | 130.4만 |
|---|
| 2025.12.01 | ₩621,839 | ₩636,295 | ₩618,742 | ₩627,726 | +0.95% | 182.4만 |
|---|
| 2025.11.28 | ₩626,117 | ₩635,182 | ₩620,887 | ₩622,872 | -0.52% | 168.3만 |
|---|
| 2025.11.26 | ₩639,822 | ₩654,157 | ₩629,469 | ₩630,086 | -1.52% | 547.4만 |
|---|
| 2025.11.25 | ₩657,161 | ₩671,187 | ₩654,693 | ₩667,982 | +1.65% | 218.9만 |
|---|
| 2025.11.24 | ₩655,230 | ₩662,860 | ₩649,168 | ₩653,366 | -0.28% | 218.3만 |
|---|
| 2025.11.21 | ₩640,506 | ₩658,475 | ₩638,990 | ₩653,379 | +2.01% | 183.6만 |
|---|
| 2025.11.20 | ₩640,988 | ₩649,316 | ₩635,236 | ₩638,749 | -0.35% | 154.3만 |
|---|
| 2025.11.19 | ₩636,107 | ₩638,843 | ₩627,793 | ₩636,657 | +0.09% | 120.2만 |
|---|
| 2025.11.18 | ₩632,232 | ₩639,808 | ₩630,261 | ₩635,423 | +0.50% | 111.8만 |
|---|
| 2025.11.17 | ₩637,328 | ₩643,349 | ₩634,431 | ₩638,280 | +0.15% | 131.8만 |
|---|
| 2025.11.14 | ₩634,672 | ₩643,201 | ₩631,602 | ₩638,615 | +0.62% | 118만 |
|---|
| 2025.11.13 | ₩645,441 | ₩647,412 | ₩634,136 | ₩634,833 | -1.64% | 100.5만 |
|---|
| 2025.11.12 | ₩642,329 | ₩650,281 | ₩640,680 | ₩644,716 | +0.37% | 106.8만 |
|---|
| 2025.11.11 | ₩636,375 | ₩643,965 | ₩632,956 | ₩640,921 | +0.71% | 117.9만 |
|---|
| 2025.11.10 | ₩628,786 | ₩639,044 | ₩621,786 | ₩636,148 | +1.17% | 92.3만 |
|---|
| 2025.11.07 | ₩622,107 | ₩631,937 | ₩613,699 | ₩627,297 | +0.83% | 191.3만 |
|---|
| 2025.11.06 | ₩637,153 | ₩645,387 | ₩629,617 | ₩637,475 | +0.05% | 125.9만 |
|---|
| 2025.11.05 | ₩627,579 | ₩638,695 | ₩625,433 | ₩635,209 | +1.22% | 89.2만 |
|---|
| 2025.11.04 | ₩613,217 | ₩629,818 | ₩611,487 | ₩627,981 | +2.41% | 157.7만 |
|---|
| 2025.11.03 | ₩616,583 | ₩621,947 | ₩609,475 | ₩619,452 | +0.47% | 95.8만 |
|---|
| 2025.10.31 | ₩621,638 | ₩622,939 | ₩615,134 | ₩619,037 | -0.42% | 111.6만 |
|---|
| 2025.10.30 | ₩633,130 | ₩643,416 | ₩623,851 | ₩624,106 | -1.43% | 103.5만 |
|---|
| 2025.10.29 | ₩632,728 | ₩640,841 | ₩628,960 | ₩634,941 | +0.35% | 113.5만 |
|---|
| 2025.10.28 | ₩637,569 | ₩638,977 | ₩627,418 | ₩627,833 | -1.53% | 106.5만 |
|---|
| 2025.10.27 | ₩644,421 | ₩647,693 | ₩635,839 | ₩641,123 | -0.51% | 127.3만 |
|---|
| 2025.10.24 | ₩634,887 | ₩640,452 | ₩630,998 | ₩633,962 | -0.15% | 118.7만 |
|---|
| 2025.10.23 | ₩624,307 | ₩630,247 | ₩617,803 | ₩629,483 | +0.83% | 116.2만 |
|---|
| 2025.10.22 | ₩617,025 | ₩633,238 | ₩617,025 | ₩620,015 | +0.48% | 129.3만 |
|---|
| 2025.10.21 | ₩618,339 | ₩625,943 | ₩615,175 | ₩616,609 | -0.28% | 95.4만 |
|---|
| 2025.10.20 | ₩613,646 | ₩622,067 | ₩611,339 | ₩620,123 | +1.06% | 81.4만 |
|---|
| 2025.10.17 | ₩620,230 | ₩624,508 | ₩609,623 | ₩614,839 | -0.87% | 113.6만 |
|---|
| 2025.10.16 | ₩603,910 | ₩613,820 | ₩597,474 | ₩613,042 | +1.51% | 157.5만 |
|---|
| 2025.10.15 | ₩602,690 | ₩606,606 | ₩598,493 | ₩601,376 | -0.22% | 102만 |
|---|
| 2025.10.14 | ₩584,775 | ₩603,213 | ₩580,644 | ₩600,692 | +2.72% | 125.8만 |
|---|
| 2025.10.13 | ₩602,596 | ₩603,441 | ₩586,625 | ₩588,838 | -2.28% | 175.9만 |
|---|
| 2025.10.10 | ₩612,654 | ₩617,682 | ₩592,566 | ₩598,546 | -2.30% | 158.1만 |
|---|