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 | ₩923,113 | ₩928,406 | ₩830,745 | ₩832,059 | -9.86% | 603.9만 |
| 2026.09.28–2026.10.02 | ₩920,768 | ₩925,873 | ₩863,053 | ₩920,594 | -0.02% | 636.2만 |
| 2026.09.21–2026.09.25 | ₩919,415 | ₩966,449 | ₩912,634 | ₩925,230 | +0.63% | 660.8만 |
| 2026.09.14–2026.09.18 | ₩901,941 | ₩923,770 | ₩891,716 | ₩916,560 | +1.62% | 690.3만 |
| 2026.09.08–2026.09.11 | ₩920,875 | ₩928,218 | ₩899,689 | ₩905,505 | -1.67% | 441.8만 |
| 2026.08.31–2026.09.04 | ₩868,333 | ₩945,893 | ₩859,127 | ₩929,344 | +7.03% | 887.1만 |
| 2026.08.24–2026.08.28 | ₩875,087 | ₩885,351 | ₩827,074 | ₩844,655 | -3.48% | 470.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩876,748 |
| ₩776,287 |
| ₩867,623 |
| +6.78% |
| 965.4만 |
| 2026.08.10–2026.08.14 | ₩832,313 | ₩835,569 | ₩808,179 | ₩815,871 | -1.98% | 387.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩807,911 | ₩841,372 | ₩800,300 | ₩831,925 | +2.97% | 459.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩841,144 | ₩862,959 | ₩790,692 | ₩794,190 | -5.58% | 607.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩800,635 | ₩843,328 | ₩777,238 | ₩841,747 | +5.13% | 570.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩784,970 | ₩824,005 | ₩772,455 | ₩800,314 | +1.95% | 470.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩829,673 | ₩854,531 | ₩786,163 | ₩786,404 | -5.22% | 513.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩822,920 | ₩856,259 | ₩815,563 | ₩832,514 | +1.17% | 589.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩789,942 | ₩846,799 | ₩781,741 | ₩821,754 | +4.03% | 713.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩782,451 | ₩801,975 | ₩770,150 | ₩789,593 | +0.91% | 524.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩784,984 | ₩794,109 | ₩745,882 | ₩773,835 | -1.42% | 574.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩721,226 | ₩810,056 | ₩708,134 | ₩781,821 | +8.40% | 962.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩710,211 | ₩732,964 | ₩700,134 | ₩726,532 | +2.30% | 690.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩755,919 | ₩761,131 | ₩690,311 | ₩709,072 | -6.20% | 829.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩771,463 | ₩795,945 | ₩744,462 | ₩752,863 | -2.41% | 516.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩772,790 | ₩795,717 | ₩766,893 | ₩770,297 | -0.32% | 441.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩759,296 | ₩796,521 | ₩747,410 | ₩773,540 | +1.88% | 516.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩790,585 | ₩802,216 | ₩752,582 | ₩753,949 | -4.63% | 437만 |
|---|
| 2026.04.13–2026.04.17 | ₩809,989 | ₩814,638 | ₩756,870 | ₩791,228 | -2.32% | 628.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩767,014 | ₩829,794 | ₩759,336 | ₩810,712 | +5.70% | 585.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩766,893 | ₩778,136 | ₩736,582 | ₩771,463 | +0.60% | 553만 |
|---|
| 2026.03.23–2026.03.27 | ₩764,146 | ₩791,536 | ₩750,411 | ₩759,309 | -0.63% | 629.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩779,851 | ₩781,151 | ₩738,726 | ₩750,049 | -3.82% | 801.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩785,881 | ₩808,072 | ₩765,955 | ₩773,862 | -1.53% | 659.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩838,531 | ₩852,856 | ₩774,036 | ₩790,304 | -5.75% | 619.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩873,934 | ₩897,545 | ₩822,089 | ₩843,824 | -3.45% | 901.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩794,699 | ₩903,428 | ₩791,845 | ₩887,750 | +11.71% | 1406.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩777,212 | ₩839,188 | ₩769,573 | ₩807,925 | +3.95% | 887만 |
|---|
| 2026.02.02–2026.02.06 | ₩706,526 | ₩782,652 | ₩700,013 | ₩781,379 | +10.59% | 972.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩691,075 | ₩719,939 | ₩686,854 | ₩707,531 | +2.38% | 591.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩689,521 | ₩713,708 | ₩678,613 | ₩689,346 | -0.03% | 574.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩651,679 | ₩695,712 | ₩649,012 | ₩689,306 | +5.77% | 681.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩619,505 | ₩675,209 | ₩615,016 | ₩654,037 | +5.57% | 775.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩629,126 | ₩634,097 | ₩614,962 | ₩625,521 | -0.57% | 379.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩631,819 | ₩633,481 | ₩622,305 | ₩628,376 | -0.55% | 310.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩649,642 | ₩657,173 | ₩628,362 | ₩630,573 | -2.94% | 966.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩641,896 | ₩655,256 | ₩610,929 | ₩649,642 | +1.21% | 778.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩621,394 | ₩650,499 | ₩618,299 | ₩636,657 | +2.46% | 689만 |
|---|
| 2025.11.24–2025.11.28 | ₩654,761 | ₩670,707 | ₩620,443 | ₩622,426 | -4.94% | 1152.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩636,871 | ₩658,003 | ₩627,344 | ₩652,911 | +2.52% | 701.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩628,335 | ₩649,816 | ₩621,340 | ₩638,158 | +1.56% | 535.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩616,141 | ₩644,925 | ₩609,039 | ₩626,848 | +1.74% | 659.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩643,960 | ₩647,230 | ₩614,694 | ₩618,593 | -3.94% | 562.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩613,207 | ₩639,994 | ₩610,902 | ₩633,508 | +3.31% | 541만 |
|---|
| 2025.10.13–2025.10.17 | ₩602,165 | ₩624,061 | ₩580,229 | ₩614,399 | +2.03% | 674.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩612,215 | ₩617,240 | ₩592,141 | ₩598,118 | -2.30% | 158.1만 |
|---|