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 | ₩874,092 | ₩882,312 | ₩831,291 | ₩832,605 | -4.75% | 191.8만 |
| 2026.10.08 | ₩869,922 | ₩881,253 | ₩855,695 | ₩875,045 | +0.59% | 139.6만 |
| 2026.10.07 | ₩908,674 | ₩913,139 | ₩863,647 | ₩880,797 | -3.07% | 121만 |
| 2026.10.06 | ₩917,310 | ₩929,016 | ₩911,973 | ₩915,553 | -0.19% | 76.1만 |
| 2026.10.05 | ₩923,719 | ₩925,690 | ₩906,864 | ₩914,762 | -0.97% | 75.3만 |
| 2026.10.02 | ₩900,347 | ₩924,805 | ₩896,539 | ₩921,198 | +2.32% | 107.1만 |
| 2026.10.01 | ₩890,948 | ₩895,037 | ₩863,620 | ₩894,729 | +0.42% | 159.7만 |
| 2026.09.30 | ₩905,255 | ₩919,267 | ₩896,486 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩900,481 |
| -0.53% |
| 173.7만 |
| 2026.09.29 | ₩919,308 | ₩925,208 | ₩908,379 | ₩912,482 | -0.74% | 115.9만 |
|---|
| 2026.09.28 | ₩921,373 | ₩926,481 | ₩914,306 | ₩924,671 | +0.36% | 79.9만 |
|---|
| 2026.09.25 | ₩931,912 | ₩936,337 | ₩913,233 | ₩925,838 | -0.65% | 111.3만 |
|---|
| 2026.09.24 | ₩948,284 | ₩949,625 | ₩926,562 | ₩931,845 | -1.73% | 117.6만 |
|---|
| 2026.09.23 | ₩941,379 | ₩967,084 | ₩940,936 | ₩951,342 | +1.06% | 181.9만 |
|---|
| 2026.09.22 | ₩923,518 | ₩945,227 | ₩917,189 | ₩942,814 | +2.09% | 154.8만 |
|---|
| 2026.09.21 | ₩920,018 | ₩931,993 | ₩916,666 | ₩918,154 | -0.20% | 95.3만 |
|---|
| 2026.09.18 | ₩918,195 | ₩922,539 | ₩911,316 | ₩917,162 | -0.11% | 224.3만 |
|---|
| 2026.09.17 | ₩905,992 | ₩922,432 | ₩901,206 | ₩919,361 | +1.48% | 123.2만 |
|---|
| 2026.09.16 | ₩914,132 | ₩917,886 | ₩892,302 | ₩897,692 | -1.80% | 87.2만 |
|---|
| 2026.09.15 | ₩913,689 | ₩924,376 | ₩912,603 | ₩917,229 | +0.39% | 152.7만 |
|---|
| 2026.09.14 | ₩902,533 | ₩922,499 | ₩895,721 | ₩913,770 | +1.25% | 103만 |
|---|
| 2026.09.11 | ₩919,750 | ₩928,828 | ₩905,684 | ₩906,100 | -1.48% | 132.2만 |
|---|
| 2026.09.10 | ₩905,148 | ₩914,494 | ₩900,280 | ₩909,050 | +0.43% | 117.6만 |
|---|
| 2026.09.09 | ₩913,582 | ₩923,330 | ₩901,916 | ₩908,071 | -0.60% | 103.6만 |
|---|
| 2026.09.08 | ₩921,480 | ₩925,999 | ₩912,161 | ₩912,791 | -0.94% | 88.4만 |
|---|
| 2026.09.04 | ₩927,943 | ₩941,915 | ₩926,334 | ₩929,954 | +0.22% | 105.4만 |
|---|
| 2026.09.03 | ₩942,988 | ₩946,514 | ₩919,160 | ₩931,134 | -1.26% | 169.3만 |
|---|
| 2026.09.02 | ₩909,211 | ₩939,488 | ₩908,674 | ₩936,444 | +3.00% | 202.8만 |
|---|
| 2026.09.01 | ₩878,745 | ₩908,983 | ₩877,016 | ₩906,556 | +3.16% | 231만 |
|---|
| 2026.08.31 | ₩868,903 | ₩881,199 | ₩859,691 | ₩878,169 | +1.07% | 178.7만 |
|---|
| 2026.08.28 | ₩840,074 | ₩847,476 | ₩827,617 | ₩845,210 | +0.61% | 63.1만 |
|---|
| 2026.08.27 | ₩843,185 | ₩843,895 | ₩828,421 | ₩834,925 | -0.98% | 80.8만 |
|---|
| 2026.08.26 | ₩847,650 | ₩857,707 | ₩845,317 | ₩850,855 | +0.38% | 83.1만 |
|---|
| 2026.08.25 | ₩874,361 | ₩875,849 | ₩840,932 | ₩845,652 | -3.28% | 120.7만 |
|---|
| 2026.08.24 | ₩875,661 | ₩885,933 | ₩865,913 | ₩869,761 | -0.67% | 122.9만 |
|---|
| 2026.08.21 | ₩835,729 | ₩877,324 | ₩815,133 | ₩868,192 | +3.88% | 239.3만 |
|---|
| 2026.08.20 | ₩819,451 | ₩856,835 | ₩786,411 | ₩832,618 | +1.61% | 320.1만 |
|---|
| 2026.08.19 | ₩790,568 | ₩799,257 | ₩776,797 | ₩778,567 | -1.52% | 159.7만 |
|---|
| 2026.08.18 | ₩809,810 | ₩809,957 | ₩788,449 | ₩789,415 | -2.52% | 121.8만 |
|---|
| 2026.08.17 | ₩813,082 | ₩818,807 | ₩803,843 | ₩804,433 | -1.06% | 124.6만 |
|---|
| 2026.08.14 | ₩816,380 | ₩825,994 | ₩813,926 | ₩816,407 | +0.00% | 80.2만 |
|---|
| 2026.08.13 | ₩830,755 | ₩834,053 | ₩819,437 | ₩821,140 | -1.16% | 51.8만 |
|---|
| 2026.08.12 | ₩829,990 | ₩835,756 | ₩819,276 | ₩831,050 | +0.13% | 85.9만 |
|---|
| 2026.08.11 | ₩815,897 | ₩833,101 | ₩813,014 | ₩828,609 | +1.56% | 67.5만 |
|---|
| 2026.08.10 | ₩832,860 | ₩836,118 | ₩808,710 | ₩816,984 | -1.91% | 102.3만 |
|---|
| 2026.08.07 | ₩821,100 | ₩841,924 | ₩819,572 | ₩832,471 | +1.38% | 94.2만 |
|---|
| 2026.08.06 | ₩824,077 | ₩828,864 | ₩819,545 | ₩824,439 | +0.04% | 81.8만 |
|---|
| 2026.08.05 | ₩830,017 | ₩837,700 | ₩820,121 | ₩820,631 | -1.13% | 81.5만 |
|---|
| 2026.08.04 | ₩818,834 | ₩834,040 | ₩800,826 | ₩827,831 | +1.10% | 96.6만 |
|---|
| 2026.08.03 | ₩808,442 | ₩826,303 | ₩805,277 | ₩811,325 | +0.36% | 105.3만 |
|---|
| 2026.07.31 | ₩804,620 | ₩808,549 | ₩791,976 | ₩794,711 | -1.23% | 112.4만 |
|---|
| 2026.07.30 | ₩805,438 | ₩810,936 | ₩791,211 | ₩803,829 | -0.20% | 136.9만 |
|---|
| 2026.07.29 | ₩846,684 | ₩850,144 | ₩815,549 | ₩819,223 | -3.24% | 134.7만 |
|---|
| 2026.07.28 | ₩845,062 | ₩863,526 | ₩842,085 | ₩857,961 | +1.53% | 136만 |
|---|
| 2026.07.27 | ₩841,696 | ₩842,125 | ₩821,140 | ₩838,089 | -0.43% | 87.7만 |
|---|
| 2026.07.24 | ₩820,912 | ₩843,882 | ₩819,679 | ₩842,300 | +2.61% | 96만 |
|---|
| 2026.07.23 | ₩817,949 | ₩825,927 | ₩813,578 | ₩817,976 | +0.00% | 169.5만 |
|---|
| 2026.07.22 | ₩790,997 | ₩817,104 | ₩790,997 | ₩814,369 | +2.95% | 99만 |
|---|
| 2026.07.21 | ₩793,813 | ₩799,176 | ₩777,749 | ₩786,947 | -0.86% | 95.1만 |
|---|
| 2026.07.20 | ₩801,161 | ₩804,218 | ₩781,074 | ₩785,767 | -1.92% | 110.6만 |
|---|
| 2026.07.17 | ₩799,243 | ₩824,546 | ₩798,828 | ₩800,839 | +0.20% | 93.9만 |
|---|
| 2026.07.16 | ₩784,427 | ₩804,205 | ₩782,952 | ₩803,159 | +2.39% | 80.8만 |
|---|
| 2026.07.15 | ₩782,978 | ₩791,372 | ₩772,962 | ₩790,434 | +0.95% | 101.4만 |
|---|
| 2026.07.14 | ₩797,608 | ₩805,881 | ₩777,212 | ₩783,622 | -1.75% | 95.1만 |
|---|
| 2026.07.13 | ₩785,486 | ₩788,221 | ₩780,417 | ₩785,285 | -0.03% | 99.6만 |
|---|
| 2026.07.10 | ₩799,471 | ₩803,789 | ₩786,679 | ₩786,921 | -1.57% | 78.2만 |
|---|
| 2026.07.09 | ₩808,362 | ₩812,585 | ₩792,968 | ₩795,020 | -1.65% | 84.1만 |
|---|
| 2026.07.08 | ₩804,513 | ₩806,551 | ₩792,164 | ₩800,169 | -0.54% | 100.1만 |
|---|
| 2026.07.07 | ₩845,223 | ₩851,391 | ₩794,483 | ₩809,381 | -4.24% | 143.3만 |
|---|
| 2026.07.06 | ₩830,218 | ₩855,092 | ₩828,247 | ₩851,793 | +2.60% | 108.2만 |
|---|
| 2026.07.02 | ₩855,548 | ₩856,822 | ₩824,814 | ₩833,061 | -2.63% | 128.9만 |
|---|
| 2026.07.01 | ₩843,855 | ₩849,862 | ₩830,419 | ₩841,589 | -0.27% | 163.7만 |
|---|
| 2026.06.30 | ₩839,631 | ₩853,201 | ₩828,113 | ₩850,573 | +1.30% | 175.8만 |
|---|
| 2026.06.29 | ₩823,460 | ₩842,327 | ₩816,099 | ₩840,248 | +2.04% | 120.8만 |
|---|
| 2026.06.26 | ₩835,072 | ₩844,834 | ₩820,845 | ₩822,294 | -1.53% | 232만 |
|---|
| 2026.06.25 | ₩813,202 | ₩847,355 | ₩809,917 | ₩845,786 | +4.01% | 126.2만 |
|---|
| 2026.06.24 | ₩794,738 | ₩821,945 | ₩793,813 | ₩805,546 | +1.36% | 123.9만 |
|---|
| 2026.06.23 | ₩791,211 | ₩806,390 | ₩782,254 | ₩793,732 | +0.32% | 138.4만 |
|---|
| 2026.06.22 | ₩790,461 | ₩809,756 | ₩787,658 | ₩802,649 | +1.54% | 93.4만 |
|---|
| 2026.06.18 | ₩798,519 | ₩802,140 | ₩788,235 | ₩790,112 | -1.05% | 143.6만 |
|---|
| 2026.06.17 | ₩784,802 | ₩802,502 | ₩782,013 | ₩789,079 | +0.55% | 151.7만 |
|---|
| 2026.06.16 | ₩775,228 | ₩791,788 | ₩773,726 | ₩784,815 | +1.24% | 74.8만 |
|---|
| 2026.06.15 | ₩782,965 | ₩795,623 | ₩770,655 | ₩771,648 | -1.45% | 154.1만 |
|---|
| 2026.06.12 | ₩763,696 | ₩775,751 | ₩760,626 | ₩774,343 | +1.39% | 85.4만 |
|---|
| 2026.06.11 | ₩753,210 | ₩766,619 | ₩746,372 | ₩762,489 | +1.23% | 126.6만 |
|---|
| 2026.06.10 | ₩774,316 | ₩774,316 | ₩750,824 | ₩750,971 | -3.01% | 111.2만 |
|---|
| 2026.06.09 | ₩774,544 | ₩781,450 | ₩761,873 | ₩774,142 | -0.05% | 103.7만 |
|---|
| 2026.06.08 | ₩785,499 | ₩794,631 | ₩758,534 | ₩769,221 | -2.07% | 147.6만 |
|---|
| 2026.06.05 | ₩792,016 | ₩801,617 | ₩776,676 | ₩782,335 | -1.22% | 175.2만 |
|---|
| 2026.06.04 | ₩796,696 | ₩810,587 | ₩787,604 | ₩793,478 | -0.40% | 176.9만 |
|---|
| 2026.06.03 | ₩774,826 | ₩796,213 | ₩771,835 | ₩788,838 | +1.81% | 184만 |
|---|
| 2026.06.02 | ₩753,586 | ₩778,714 | ₩741,048 | ₩776,716 | +3.07% | 204.6만 |
|---|
| 2026.06.01 | ₩721,699 | ₩730,214 | ₩708,599 | ₩727,344 | +0.78% | 221.4만 |
|---|
| 2026.05.29 | ₩719,084 | ₩733,445 | ₩717,382 | ₩727,009 | +1.10% | 227.1만 |
|---|
| 2026.05.28 | ₩707,204 | ₩723,697 | ₩700,593 | ₩722,745 | +2.20% | 188만 |
|---|
| 2026.05.27 | ₩707,258 | ₩715,732 | ₩705,354 | ₩709,859 | +0.37% | 133.3만 |
|---|
| 2026.05.26 | ₩710,677 | ₩713,024 | ₩702,377 | ₩709,497 | -0.17% | 141.9만 |
|---|
| 2026.05.22 | ₩712,715 | ₩714,405 | ₩699,279 | ₩709,537 | -0.45% | 176.4만 |
|---|
| 2026.05.21 | ₩733,714 | ₩734,813 | ₩690,765 | ₩712,487 | -2.89% | 321.3만 |
|---|
| 2026.05.20 | ₩745,540 | ₩761,095 | ₩737,844 | ₩751,521 | +0.80% | 144.1만 |
|---|
| 2026.05.19 | ₩754,350 | ₩755,718 | ₩742,926 | ₩748,316 | -0.80% | 102.8만 |
|---|
| 2026.05.18 | ₩756,415 | ₩761,631 | ₩747,431 | ₩756,925 | +0.07% | 84.8만 |
|---|
| 2026.05.15 | ₩767,048 | ₩767,826 | ₩744,950 | ₩753,358 | -1.78% | 97.1만 |
|---|
| 2026.05.14 | ₩777,963 | ₩787,309 | ₩769,677 | ₩770,535 | -0.95% | 105.6만 |
|---|
| 2026.05.13 | ₩788,905 | ₩792,485 | ₩777,937 | ₩778,594 | -1.31% | 96.2만 |
|---|
| 2026.05.12 | ₩792,968 | ₩796,468 | ₩777,937 | ₩790,045 | -0.37% | 126.5만 |
|---|
| 2026.05.11 | ₩771,970 | ₩790,018 | ₩769,315 | ₩789,441 | +2.26% | 90.7만 |
|---|
| 2026.05.08 | ₩777,427 | ₩781,718 | ₩767,397 | ₩770,803 | -0.85% | 89.7만 |
|---|
| 2026.05.07 | ₩793,987 | ₩796,240 | ₩775,147 | ₩778,446 | -1.96% | 82.9만 |
|---|
| 2026.05.06 | ₩777,655 | ₩795,891 | ₩777,655 | ₩793,330 | +2.02% | 98.3만 |
|---|
| 2026.05.05 | ₩780,913 | ₩792,164 | ₩772,077 | ₩772,077 | -1.13% | 90.6만 |
|---|
| 2026.05.04 | ₩773,297 | ₩780,364 | ₩768,336 | ₩775,563 | +0.29% | 79.9만 |
|---|
| 2026.05.01 | ₩788,851 | ₩791,225 | ₩771,956 | ₩774,048 | -1.88% | 80.3만 |
|---|
| 2026.04.30 | ₩754,203 | ₩797,044 | ₩754,203 | ₩790,957 | +4.87% | 156.2만 |
|---|
| 2026.04.29 | ₩748,584 | ₩756,080 | ₩747,900 | ₩750,931 | +0.31% | 87.2만 |
|---|
| 2026.04.28 | ₩770,280 | ₩770,293 | ₩750,582 | ₩756,080 | -1.84% | 89.5만 |
|---|
| 2026.04.27 | ₩759,794 | ₩775,027 | ₩756,482 | ₩761,216 | +0.19% | 103.5만 |
|---|
| 2026.04.24 | ₩784,923 | ₩788,691 | ₩753,076 | ₩754,444 | -3.88% | 110.3만 |
|---|
| 2026.04.23 | ₩783,582 | ₩797,795 | ₩777,722 | ₩793,746 | +1.30% | 91.9만 |
|---|
| 2026.04.22 | ₩790,447 | ₩795,288 | ₩777,467 | ₩777,709 | -1.61% | 79.7만 |
|---|
| 2026.04.21 | ₩794,564 | ₩802,743 | ₩786,585 | ₩787,511 | -0.89% | 63.2만 |
|---|
| 2026.04.20 | ₩791,104 | ₩798,694 | ₩787,846 | ₩797,192 | +0.77% | 92만 |
|---|
| 2026.04.17 | ₩785,767 | ₩796,092 | ₩780,444 | ₩791,748 | +0.76% | 123.9만 |
|---|
| 2026.04.16 | ₩768,121 | ₩785,137 | ₩757,367 | ₩783,340 | +1.98% | 144.4만 |
|---|
| 2026.04.15 | ₩792,177 | ₩796,307 | ₩767,129 | ₩773,217 | -2.39% | 155.4만 |
|---|
| 2026.04.14 | ₩803,816 | ₩807,812 | ₩796,066 | ₩799,230 | -0.57% | 86.8만 |
|---|
| 2026.04.13 | ₩810,520 | ₩815,173 | ₩802,998 | ₩808,616 | -0.23% | 117.8만 |
|---|
| 2026.04.10 | ₩829,280 | ₩830,339 | ₩805,961 | ₩811,245 | -2.17% | 126.4만 |
|---|
| 2026.04.09 | ₩814,852 | ₩829,950 | ₩814,530 | ₩828,676 | +1.70% | 120.6만 |
|---|
| 2026.04.08 | ₩794,135 | ₩817,520 | ₩791,131 | ₩817,037 | +2.88% | 145만 |
|---|
| 2026.04.07 | ₩768,751 | ₩772,533 | ₩763,388 | ₩772,358 | +0.47% | 87.6만 |
|---|
| 2026.04.06 | ₩767,518 | ₩771,299 | ₩759,834 | ₩771,138 | +0.47% | 105.6만 |
|---|
| 2026.04.02 | ₩751,843 | ₩778,647 | ₩746,144 | ₩771,970 | +2.68% | 124.9만 |
|---|
| 2026.04.01 | ₩758,198 | ₩776,877 | ₩756,469 | ₩765,252 | +0.93% | 157.3만 |
|---|
| 2026.03.31 | ₩750,904 | ₩759,647 | ₩737,066 | ₩755,329 | +0.59% | 144.5만 |
|---|
| 2026.03.30 | ₩767,397 | ₩768,725 | ₩744,253 | ₩744,870 | -2.94% | 126.3만 |
|---|
| 2026.03.27 | ₩778,687 | ₩780,297 | ₩756,335 | ₩759,808 | -2.42% | 145.6만 |
|---|
| 2026.03.26 | ₩769,623 | ₩788,248 | ₩769,623 | ₩779,318 | +1.26% | 151.7만 |
|---|
| 2026.03.25 | ₩789,227 | ₩792,056 | ₩773,847 | ₩775,027 | -1.80% | 93만 |
|---|
| 2026.03.24 | ₩751,641 | ₩783,756 | ₩750,904 | ₩781,772 | +4.01% | 114.5만 |
|---|
| 2026.03.23 | ₩764,648 | ₩766,914 | ₩756,308 | ₩763,012 | -0.21% | 124.4만 |
|---|
| 2026.03.20 | ₩762,396 | ₩769,288 | ₩739,211 | ₩750,542 | -1.55% | 272.7만 |
|---|
| 2026.03.19 | ₩755,181 | ₩764,326 | ₩748,142 | ₩761,068 | +0.78% | 144.9만 |
|---|
| 2026.03.18 | ₩769,341 | ₩775,590 | ₩763,146 | ₩765,681 | -0.48% | 122.6만 |
|---|
| 2026.03.17 | ₩772,855 | ₩773,498 | ₩753,841 | ₩770,025 | -0.37% | 146.2만 |
|---|
| 2026.03.16 | ₩780,364 | ₩781,664 | ₩765,292 | ₩767,638 | -1.63% | 115.1만 |
|---|
| 2026.03.13 | ₩784,427 | ₩790,688 | ₩766,458 | ₩774,370 | -1.28% | 138.2만 |
|---|
| 2026.03.12 | ₩793,089 | ₩796,052 | ₩780,819 | ₩785,539 | -0.95% | 162.3만 |
|---|
| 2026.03.11 | ₩792,150 | ₩801,858 | ₩784,829 | ₩796,548 | +0.56% | 99.8만 |
|---|
| 2026.03.10 | ₩800,625 | ₩808,603 | ₩793,048 | ₩794,778 | -0.73% | 109.3만 |
|---|
| 2026.03.09 | ₩786,398 | ₩805,640 | ₩775,469 | ₩803,843 | +2.22% | 150만 |
|---|
| 2026.03.06 | ₩784,748 | ₩790,930 | ₩774,544 | ₩790,823 | +0.77% | 141.3만 |
|---|
| 2026.03.05 | ₩814,744 | ₩818,432 | ₩786,170 | ₩792,056 | -2.78% | 164.2만 |
|---|
| 2026.03.04 | ₩830,325 | ₩835,005 | ₩821,905 | ₩823,366 | -0.84% | 107.3만 |
|---|
| 2026.03.03 | ₩831,358 | ₩836,118 | ₩816,890 | ₩830,312 | -0.13% | 107.1만 |
|---|
| 2026.03.02 | ₩839,082 | ₩853,416 | ₩831,076 | ₩845,947 | +0.82% | 99.7만 |
|---|
| 2026.02.27 | ₩824,654 | ₩846,792 | ₩822,629 | ₩844,378 | +2.39% | 201.5만 |
|---|
| 2026.02.26 | ₩838,009 | ₩840,744 | ₩824,117 | ₩830,634 | -0.88% | 142.2만 |
|---|
| 2026.02.25 | ₩865,243 | ₩867,468 | ₩836,038 | ₩836,199 | -3.36% | 210.1만 |
|---|
| 2026.02.24 | ₩862,601 | ₩868,648 | ₩851,150 | ₩864,264 | +0.19% | 139.9만 |
|---|
| 2026.02.23 | ₩874,508 | ₩898,135 | ₩864,130 | ₩867,348 | -0.82% | 207.5만 |
|---|
| 2026.02.20 | ₩890,693 | ₩894,273 | ₩866,758 | ₩888,333 | -0.26% | 299만 |
|---|
| 2026.02.19 | ₩849,608 | ₩904,021 | ₩843,051 | ₩887,676 | +4.48% | 665.3만 |
|---|
| 2026.02.18 | ₩809,649 | ₩809,649 | ₩792,365 | ₩795,516 | -1.75% | 255.8만 |
|---|
| 2026.02.17 | ₩795,221 | ₩813,980 | ₩795,221 | ₩805,666 | +1.31% | 186.3만 |
|---|
| 2026.02.13 | ₩803,011 | ₩819,236 | ₩800,785 | ₩808,455 | +0.68% | 156.5만 |
|---|
| 2026.02.12 | ₩821,797 | ₩839,739 | ₩800,222 | ₩802,006 | -2.41% | 276.8만 |
|---|
| 2026.02.11 | ₩794,483 | ₩823,769 | ₩791,801 | ₩821,556 | +3.41% | 182.6만 |
|---|
| 2026.02.10 | ₩785,915 | ₩796,173 | ₩782,536 | ₩795,703 | +1.25% | 160.9만 |
|---|
| 2026.02.09 | ₩777,722 | ₩788,101 | ₩770,079 | ₩785,325 | +0.98% | 110.2만 |
|---|
| 2026.02.06 | ₩761,631 | ₩783,166 | ₩761,028 | ₩781,892 | +2.66% | 144만 |
|---|
| 2026.02.05 | ₩756,040 | ₩770,937 | ₩752,513 | ₩758,587 | +0.34% | 191.3만 |
|---|
| 2026.02.04 | ₩734,813 | ₩766,405 | ₩734,813 | ₩760,639 | +3.51% | 320.9만 |
|---|
| 2026.02.03 | ₩715,048 | ₩731,220 | ₩714,700 | ₩730,791 | +2.20% | 160.5만 |
|---|
| 2026.02.02 | ₩706,990 | ₩716,979 | ₩700,473 | ₩713,694 | +0.95% | 155.8만 |
|---|
| 2026.01.30 | ₩703,879 | ₩710,664 | ₩695,525 | ₩707,995 | +0.58% | 151.8만 |
|---|
| 2026.01.29 | ₩710,677 | ₩720,412 | ₩699,333 | ₩710,771 | +0.01% | 149.4만 |
|---|
| 2026.01.28 | ₩697,188 | ₩709,028 | ₩696,048 | ₩703,986 | +0.98% | 110.7만 |
|---|
| 2026.01.27 | ₩693,688 | ₩699,266 | ₩689,021 | ₩696,182 | +0.36% | 104.3만 |
|---|
| 2026.01.26 | ₩691,529 | ₩695,471 | ₩687,305 | ₩692,628 | +0.16% | 75.1만 |
|---|
| 2026.01.23 | ₩694,935 | ₩699,454 | ₩679,059 | ₩689,799 | -0.74% | 159.1만 |
|---|
| 2026.01.22 | ₩709,685 | ₩714,177 | ₩698,823 | ₩700,459 | -1.30% | 115.9만 |
|---|
| 2026.01.21 | ₩687,466 | ₩710,945 | ₩685,374 | ₩710,020 | +3.28% | 162.1만 |
|---|
| 2026.01.20 | ₩689,974 | ₩690,912 | ₩679,957 | ₩682,089 | -1.14% | 137.7만 |
|---|
| 2026.01.16 | ₩692,253 | ₩692,991 | ₩683,859 | ₩689,759 | -0.36% | 132.3만 |
|---|
| 2026.01.15 | ₩688,954 | ₩696,168 | ₩681,378 | ₩690,617 | +0.24% | 120.4만 |
|---|
| 2026.01.14 | ₩674,781 | ₩692,025 | ₩672,086 | ₩686,675 | +1.76% | 189.1만 |
|---|
| 2026.01.13 | ₩660,165 | ₩669,900 | ₩657,041 | ₩669,806 | +1.46% | 84.9만 |
|---|
| 2026.01.12 | ₩652,106 | ₩666,454 | ₩649,438 | ₩658,033 | +0.91% | 154.8만 |
|---|
| 2026.01.09 | ₩671,389 | ₩675,210 | ₩650,149 | ₩654,466 | -2.52% | 172.6만 |
|---|
| 2026.01.08 | ₩635,479 | ₩675,653 | ₩633,870 | ₩671,523 | +5.67% | 179.7만 |
|---|
| 2026.01.07 | ₩653,206 | ₩655,834 | ₩635,171 | ₩637,196 | -2.45% | 128.7만 |
|---|
| 2026.01.06 | ₩623,653 | ₩653,635 | ₩622,593 | ₩651,651 | +4.49% | 162.1만 |
|---|
| 2026.01.05 | ₩619,911 | ₩627,394 | ₩615,419 | ₩624,993 | +0.82% | 132만 |
|---|
| 2026.01.02 | ₩624,859 | ₩630,867 | ₩615,366 | ₩625,932 | +0.17% | 117.6만 |
|---|
| 2025.12.31 | ₩626,187 | ₩630,531 | ₩624,283 | ₩624,283 | -0.30% | 81.2만 |
|---|
| 2025.12.30 | ₩630,062 | ₩634,514 | ₩628,037 | ₩630,143 | +0.01% | 82.7만 |
|---|
| 2025.12.29 | ₩629,539 | ₩632,570 | ₩624,578 | ₩630,545 | +0.16% | 98.2만 |
|---|
| 2025.12.26 | ₩627,179 | ₩629,432 | ₩625,034 | ₩628,788 | +0.26% | 50.3만 |
|---|
| 2025.12.24 | ₩624,900 | ₩628,078 | ₩622,714 | ₩626,790 | +0.30% | 34.3만 |
|---|
| 2025.12.23 | ₩630,746 | ₩631,805 | ₩624,068 | ₩625,141 | -0.89% | 108.4만 |
|---|
| 2025.12.22 | ₩632,234 | ₩633,897 | ₩627,072 | ₩628,574 | -0.58% | 117.3만 |
|---|
| 2025.12.19 | ₩637,062 | ₩638,939 | ₩628,775 | ₩630,987 | -0.95% | 299.1만 |
|---|
| 2025.12.18 | ₩647,708 | ₩653,193 | ₩629,928 | ₩636,995 | -1.65% | 192.8만 |
|---|
| 2025.12.17 | ₩650,269 | ₩657,604 | ₩643,216 | ₩644,973 | -0.81% | 164.2만 |
|---|
| 2025.12.16 | ₩653,018 | ₩655,901 | ₩649,277 | ₩650,926 | -0.32% | 163.2만 |
|---|
| 2025.12.15 | ₩650,068 | ₩655,687 | ₩650,068 | ₩654,373 | +0.66% | 147.3만 |
|---|
| 2025.12.12 | ₩641,245 | ₩653,246 | ₩640,414 | ₩650,068 | +1.38% | 185.2만 |
|---|
| 2025.12.11 | ₩632,744 | ₩644,624 | ₩630,397 | ₩638,188 | +0.86% | 118.7만 |
|---|
| 2025.12.10 | ₩620,367 | ₩630,183 | ₩611,330 | ₩628,748 | +1.35% | 167.8만 |
|---|
| 2025.12.09 | ₩623,371 | ₩629,311 | ₩619,228 | ₩620,649 | -0.44% | 117.4만 |
|---|
| 2025.12.08 | ₩642,318 | ₩655,687 | ₩623,411 | ₩625,329 | -2.64% | 189.7만 |
|---|
| 2025.12.05 | ₩645,496 | ₩650,926 | ₩635,171 | ₩637,075 | -1.30% | 122.5만 |
|---|
| 2025.12.04 | ₩644,959 | ₩648,325 | ₩637,209 | ₩647,695 | +0.42% | 138만 |
|---|
| 2025.12.03 | ₩631,564 | ₩646,917 | ₩628,292 | ₩646,072 | +2.30% | 115.8만 |
|---|
| 2025.12.02 | ₩632,529 | ₩635,278 | ₩625,436 | ₩629,083 | -0.54% | 130.4만 |
|---|
| 2025.12.01 | ₩621,802 | ₩636,257 | ₩618,705 | ₩627,689 | +0.95% | 182.4만 |
|---|
| 2025.11.28 | ₩626,080 | ₩635,144 | ₩620,850 | ₩622,835 | -0.52% | 168.3만 |
|---|
| 2025.11.26 | ₩639,784 | ₩654,118 | ₩629,432 | ₩630,049 | -1.52% | 547.4만 |
|---|
| 2025.11.25 | ₩657,121 | ₩671,147 | ₩654,654 | ₩667,943 | +1.65% | 218.9만 |
|---|
| 2025.11.24 | ₩655,191 | ₩662,820 | ₩649,130 | ₩653,327 | -0.28% | 218.3만 |
|---|
| 2025.11.21 | ₩640,467 | ₩658,436 | ₩638,952 | ₩653,340 | +2.01% | 183.6만 |
|---|
| 2025.11.20 | ₩640,950 | ₩649,277 | ₩635,198 | ₩638,711 | -0.35% | 154.3만 |
|---|
| 2025.11.19 | ₩636,069 | ₩638,805 | ₩627,756 | ₩636,619 | +0.09% | 120.2만 |
|---|
| 2025.11.18 | ₩632,194 | ₩639,770 | ₩630,223 | ₩635,385 | +0.50% | 111.8만 |
|---|
| 2025.11.17 | ₩637,290 | ₩643,310 | ₩634,393 | ₩638,242 | +0.15% | 131.8만 |
|---|
| 2025.11.14 | ₩634,635 | ₩643,163 | ₩631,564 | ₩638,577 | +0.62% | 118만 |
|---|
| 2025.11.13 | ₩645,402 | ₩647,373 | ₩634,098 | ₩634,795 | -1.64% | 100.5만 |
|---|
| 2025.11.12 | ₩642,291 | ₩650,243 | ₩640,642 | ₩644,678 | +0.37% | 106.8만 |
|---|
| 2025.11.11 | ₩636,338 | ₩643,927 | ₩632,918 | ₩640,883 | +0.71% | 117.9만 |
|---|
| 2025.11.10 | ₩628,748 | ₩639,006 | ₩621,749 | ₩636,110 | +1.17% | 92.3만 |
|---|
| 2025.11.07 | ₩622,070 | ₩631,899 | ₩613,663 | ₩627,260 | +0.83% | 191.3만 |
|---|
| 2025.11.06 | ₩637,115 | ₩645,348 | ₩629,579 | ₩637,437 | +0.05% | 125.9만 |
|---|
| 2025.11.05 | ₩627,541 | ₩638,657 | ₩625,396 | ₩635,171 | +1.22% | 89.2만 |
|---|
| 2025.11.04 | ₩613,180 | ₩629,781 | ₩611,450 | ₩627,943 | +2.41% | 157.7만 |
|---|
| 2025.11.03 | ₩616,546 | ₩621,909 | ₩609,439 | ₩619,415 | +0.47% | 95.8만 |
|---|
| 2025.10.31 | ₩621,601 | ₩622,902 | ₩615,098 | ₩619,000 | -0.42% | 111.6만 |
|---|
| 2025.10.30 | ₩633,093 | ₩643,377 | ₩623,813 | ₩624,068 | -1.43% | 103.5만 |
|---|
| 2025.10.29 | ₩632,690 | ₩640,803 | ₩628,922 | ₩634,903 | +0.35% | 113.5만 |
|---|
| 2025.10.28 | ₩637,531 | ₩638,939 | ₩627,380 | ₩627,796 | -1.53% | 106.5만 |
|---|
| 2025.10.27 | ₩644,383 | ₩647,655 | ₩635,801 | ₩641,084 | -0.51% | 127.3만 |
|---|
| 2025.10.24 | ₩634,849 | ₩640,414 | ₩630,960 | ₩633,924 | -0.15% | 118.7만 |
|---|
| 2025.10.23 | ₩624,269 | ₩630,210 | ₩617,766 | ₩629,445 | +0.83% | 116.2만 |
|---|
| 2025.10.22 | ₩616,988 | ₩633,200 | ₩616,988 | ₩619,979 | +0.48% | 129.3만 |
|---|
| 2025.10.21 | ₩618,302 | ₩625,905 | ₩615,138 | ₩616,573 | -0.28% | 95.4만 |
|---|
| 2025.10.20 | ₩613,609 | ₩622,030 | ₩611,303 | ₩620,086 | +1.06% | 81.4만 |
|---|
| 2025.10.17 | ₩620,193 | ₩624,471 | ₩609,587 | ₩614,803 | -0.87% | 113.6만 |
|---|
| 2025.10.16 | ₩603,874 | ₩613,784 | ₩597,438 | ₩613,006 | +1.51% | 157.5만 |
|---|
| 2025.10.15 | ₩602,654 | ₩606,570 | ₩598,457 | ₩601,340 | -0.22% | 102만 |
|---|
| 2025.10.14 | ₩584,740 | ₩603,177 | ₩580,610 | ₩600,656 | +2.72% | 125.8만 |
|---|
| 2025.10.13 | ₩602,560 | ₩603,405 | ₩586,590 | ₩588,803 | -2.28% | 175.9만 |
|---|
| 2025.10.10 | ₩612,617 | ₩617,645 | ₩592,530 | ₩598,511 | -2.30% | 158.1만 |
|---|