[AI의 종목 이야기] 엔비디아, 기술 분석가 주목하는 돌파 구간 근접
무료
Deere & Company : 디어 앤 컴퍼니 ( DE:US )
605.00USD ▼ -13.00 (-2.1%)
2026-04-10
최근 1년 일별 시세
(2026-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-04-10 | 605.00 | ▼-13.00 | ▼-2.1% |
| 26-04-09 | 618.00 | ▲8.68 | ▲1.42% |
| 26-04-08 | 609.32 | ▲33.32 | ▲5.78% |
| 26-04-07 | 576.00 | ▲0.91 | ▲0.16% |
| 26-04-06 | 575.09 | ▼-0.62 | ▼-0.11% |
| 26-04-02 | 575.71 | ▲5.01 | ▲0.88% |
| 26-04-01 | 570.70 | ▲7.40 | ▲1.31% |
| 26-03-31 | 563.30 | ▲7.80 | ▲1.4% |
| 26-03-30 | 555.50 | ▼-11.14 | ▼-1.97% |
| 26-03-27 | 566.64 | ▼-14.55 | ▼-2.5% |
| 26-03-26 | 581.19 | ▲3.20 | ▲0.55% |
| 26-03-25 | 577.99 | ▼-5.03 | ▼-0.86% |
| 26-03-24 | 583.02 | ▲13.99 | ▲2.46% |
| 26-03-23 | 569.03 | ▲9.30 | ▲1.66% |
| 26-03-20 | 559.73 | ▼-7.85 | ▼-1.38% |
| 26-03-19 | 567.58 | ▼-3.44 | ▼-0.6% |
| 26-03-18 | 571.02 | ▼-3.24 | ▼-0.56% |
| 26-03-17 | 574.26 | ▲1.78 | ▲0.31% |
| 26-03-16 | 572.48 | ▼-5.02 | ▼-0.87% |
| 26-03-13 | 577.50 | ▼-8.33 | ▼-1.42% |
| 26-03-12 | 585.83 | ▼-8.21 | ▼-1.38% |
| 26-03-11 | 594.04 | ▲1.32 | ▲0.22% |
| 26-03-10 | 592.72 | ▼-6.76 | ▼-1.13% |
| 26-03-09 | 599.48 | ▲9.71 | ▲1.65% |
| 26-03-06 | 589.77 | ▼-0.92 | ▼-0.16% |
| 26-03-05 | 590.69 | ▼-23.35 | ▼-3.8% |
| 26-03-04 | 614.04 | ▼-5.18 | ▼-0.84% |
| 26-03-03 | 619.22 | ▼-11.66 | ▼-1.85% |
| 26-03-02 | 630.88 | ▲1.17 | ▲0.19% |
| 26-02-27 | 629.71 | ▲10.25 | ▲1.65% |
| 26-02-26 | 619.46 | ▼-4.15 | ▼-0.67% |
| 26-02-25 | 623.61 | ▼-20.93 | ▼-3.25% |
| 26-02-24 | 644.54 | ▼-2.30 | ▼-0.36% |
| 26-02-23 | 646.84 | ▼-15.65 | ▼-2.36% |
| 26-02-20 | 662.49 | ▲0.49 | ▲0.07% |
| 26-02-19 | 662.00 | ▲68.73 | ▲11.58% |
| 26-02-18 | 593.27 | ▼-7.57 | ▼-1.26% |
| 26-02-17 | 600.84 | ▼-2.08 | ▼-0.34% |
| 26-02-13 | 602.92 | ▲4.81 | ▲0.8% |
| 26-02-12 | 598.11 | ▼-14.58 | ▼-2.38% |
| 26-02-11 | 612.69 | ▲19.28 | ▲3.25% |
| 26-02-10 | 593.41 | ▲7.74 | ▲1.32% |
| 26-02-09 | 585.67 | ▲2.56 | ▲0.44% |
| 26-02-06 | 583.11 | ▲17.38 | ▲3.07% |
| 26-02-05 | 565.73 | ▼-1.53 | ▼-0.27% |
| 26-02-04 | 567.26 | ▲22.26 | ▲4.08% |
| 26-02-03 | 545.00 | ▲12.75 | ▲2.4% |
| 26-02-02 | 532.25 | ▲4.25 | ▲0.8% |
| 26-01-30 | 528.00 | ▼-2.07 | ▼-0.39% |
| 26-01-29 | 530.07 | ▲5.06 | ▲0.96% |
| 26-01-28 | 525.01 | ▲5.82 | ▲1.12% |
| 26-01-27 | 519.19 | ▲2.65 | ▲0.51% |
| 26-01-26 | 516.54 | ▲2.11 | ▲0.41% |
| 26-01-23 | 514.43 | ▼-7.95 | ▼-1.52% |
| 26-01-22 | 522.38 | ▼-7.13 | ▼-1.35% |
| 26-01-21 | 529.51 | ▲20.83 | ▲4.09% |
| 26-01-20 | 508.68 | ▼-5.72 | ▼-1.11% |
| 26-01-16 | 514.40 | ▼-0.64 | ▼-0.12% |
| 26-01-15 | 515.04 | ▲2.94 | ▲0.57% |
| 26-01-14 | 512.10 | ▲12.58 | ▲2.52% |
| 26-01-13 | 499.52 | ▲8.78 | ▲1.79% |
| 26-01-12 | 490.74 | ▲2.66 | ▲0.54% |
| 26-01-09 | 488.08 | ▼-12.72 | ▼-2.54% |
| 26-01-08 | 500.80 | ▲25.60 | ▲5.39% |
| 26-01-07 | 475.20 | ▼-10.78 | ▼-2.22% |
| 26-01-06 | 485.98 | ▲19.88 | ▲4.27% |
| 26-01-05 | 466.10 | ▼-0.70 | ▼-0.15% |
| 26-01-02 | 466.80 | ▲1.23 | ▲0.26% |
| 25-12-31 | 465.57 | ▼-4.37 | ▼-0.93% |
| 25-12-30 | 469.94 | ▼-0.30 | ▼-0.06% |
| 25-12-29 | 470.24 | ▲1.31 | ▲0.28% |
| 25-12-26 | 468.93 | ▲1.49 | ▲0.32% |
| 25-12-25 | 467.44 | -0.00 | -0% |
| 25-12-24 | 467.44 | ▲1.23 | ▲0.26% |
| 25-12-23 | 466.21 | ▼-2.56 | ▼-0.55% |
| 25-12-22 | 468.77 | ▼-1.80 | ▼-0.38% |
| 25-12-19 | 470.57 | ▼-4.48 | ▼-0.94% |
| 25-12-18 | 475.05 | ▼-5.95 | ▼-1.24% |
| 25-12-17 | 481.00 | ▼-4.44 | ▼-0.91% |
| 25-12-16 | 485.44 | ▼-2.57 | ▼-0.53% |
| 25-12-15 | 488.01 | ▲3.21 | ▲0.66% |
| 25-12-12 | 484.80 | ▲8.86 | ▲1.86% |
| 25-12-11 | 475.94 | ▲7.04 | ▲1.5% |
| 25-12-10 | 468.90 | ▲6.04 | ▲1.3% |
| 25-12-09 | 462.86 | ▼-3.49 | ▼-0.75% |
| 25-12-08 | 466.35 | ▼-8.76 | ▼-1.84% |
| 25-12-05 | 475.11 | ▼-7.92 | ▼-1.64% |
| 25-12-04 | 483.03 | ▲1.21 | ▲0.25% |
| 25-12-03 | 481.82 | ▲12.67 | ▲2.7% |
| 25-12-02 | 469.15 | ▲1.04 | ▲0.22% |
| 25-12-01 | 468.11 | ▲3.62 | ▲0.78% |
| 25-11-28 | 464.49 | ▼-5.38 | ▼-1.14% |
| 25-11-26 | 469.87 | ▼-28.26 | ▼-5.67% |
| 25-11-25 | 498.13 | ▲10.90 | ▲2.24% |
| 25-11-24 | 487.23 | ▼-0.01 | ▼-0% |
| 25-11-21 | 487.24 | ▲10.91 | ▲2.29% |
| 25-11-20 | 476.33 | ▲1.56 | ▲0.33% |
| 25-11-19 | 474.77 | ▲0.92 | ▲0.19% |
| 25-11-18 | 473.85 | ▼-2.13 | ▼-0.45% |
| 25-11-17 | 475.98 | ▼-0.25 | ▼-0.05% |
| 25-11-14 | 476.23 | ▲2.82 | ▲0.6% |
| 25-11-13 | 473.41 | ▼-7.37 | ▼-1.53% |
| 25-11-12 | 480.78 | ▲2.83 | ▲0.59% |
| 25-11-11 | 477.95 | ▲3.56 | ▲0.75% |
| 25-11-10 | 474.39 | ▲6.60 | ▲1.41% |
| 25-11-07 | 467.79 | ▼-7.59 | ▼-1.6% |
| 25-11-06 | 475.38 | ▲1.69 | ▲0.36% |
| 25-11-05 | 473.69 | ▲5.39 | ▲1.15% |
| 25-11-04 | 468.30 | ▲6.36 | ▲1.38% |
| 25-11-03 | 461.94 | ▲0.31 | ▲0.07% |
| 25-10-31 | 461.63 | ▼-3.78 | ▼-0.81% |
| 25-10-30 | 465.41 | ▼-8.08 | ▼-1.71% |
| 25-10-29 | 473.49 | ▲5.30 | ▲1.13% |
| 25-10-28 | 468.19 | ▼-9.91 | ▼-2.07% |
| 25-10-27 | 478.10 | ▲5.34 | ▲1.13% |
| 25-10-24 | 472.76 | ▲3.34 | ▲0.71% |
| 25-10-23 | 469.42 | ▲7.06 | ▲1.53% |
| 25-10-22 | 462.36 | ▲2.54 | ▲0.55% |
| 25-10-21 | 459.82 | ▼-2.62 | ▼-0.57% |
| 25-10-20 | 462.44 | ▲3.94 | ▲0.86% |
| 25-10-17 | 458.50 | ▲1.34 | ▲0.29% |
| 25-10-16 | 457.16 | ▲8.70 | ▲1.94% |
| 25-10-15 | 448.46 | ▲0.51 | ▲0.11% |
| 25-10-14 | 447.95 | ▲8.84 | ▲2.01% |
| 25-10-13 | 439.11 | ▼-7.24 | ▼-1.62% |
| 25-10-10 | 446.35 | ▼-9.87 | ▼-2.16% |
| 25-10-09 | 456.22 | ▼-4.53 | ▼-0.98% |
| 25-10-08 | 460.75 | ▼-0.76 | ▼-0.16% |
| 25-10-07 | 461.51 | ▲4.20 | ▲0.92% |
| 25-10-06 | 457.31 | ▼-5.57 | ▼-1.2% |
| 25-10-03 | 462.88 | ▲1.06 | ▲0.23% |
| 25-10-02 | 461.82 | ▲10.09 | ▲2.23% |
| 25-10-01 | 451.73 | ▼-5.53 | ▼-1.21% |
| 25-09-30 | 457.26 | ▼-8.23 | ▼-1.77% |
| 25-09-29 | 465.49 | ▲1.50 | ▲0.32% |
| 25-09-26 | 463.99 | ▼-2.71 | ▼-0.58% |
| 25-09-25 | 466.70 | ▼-2.24 | ▼-0.48% |
| 25-09-24 | 468.94 | ▼-2.73 | ▼-0.58% |
| 25-09-23 | 471.67 | ▲2.64 | ▲0.56% |
| 25-09-22 | 469.03 | ▼-0.60 | ▼-0.13% |
| 25-09-19 | 469.63 | ▼-6.49 | ▼-1.36% |
| 25-09-18 | 476.12 | ▲7.00 | ▲1.49% |
| 25-09-17 | 469.12 | ▲0.42 | ▲0.09% |
| 25-09-16 | 468.70 | ▼-0.41 | ▼-0.09% |
| 25-09-15 | 469.11 | ▼-1.40 | ▼-0.3% |
| 25-09-12 | 470.51 | ▼-5.95 | ▼-1.25% |
| 25-09-11 | 476.46 | ▲5.11 | ▲1.08% |
| 25-09-10 | 471.35 | ▼-4.25 | ▼-0.89% |
| 25-09-09 | 475.60 | ▼-5.91 | ▼-1.23% |
| 25-09-08 | 481.51 | ▲8.25 | ▲1.74% |
| 25-09-05 | 473.26 | ▼-1.64 | ▼-0.35% |
| 25-09-04 | 474.90 | ▲5.38 | ▲1.15% |
| 25-09-03 | 469.52 | ▼-7.26 | ▼-1.52% |
| 25-09-02 | 476.78 | ▼-1.86 | ▼-0.39% |
| 25-08-29 | 478.64 | ▼-12.80 | ▼-2.6% |
| 25-08-28 | 491.44 | ▼-1.64 | ▼-0.33% |
| 25-08-27 | 493.08 | ▲5.32 | ▲1.09% |
| 25-08-26 | 487.76 | ▼-0.14 | ▼-0.03% |
| 25-08-25 | 487.90 | ▼-8.09 | ▼-1.63% |
| 25-08-22 | 495.99 | ▲9.23 | ▲1.9% |
| 25-08-21 | 486.76 | ▼-5.96 | ▼-1.21% |
| 25-08-20 | 492.72 | ▲3.28 | ▲0.67% |
| 25-08-19 | 489.44 | ▼-1.69 | ▼-0.34% |
| 25-08-18 | 491.13 | ▲2.33 | ▲0.48% |
| 25-08-15 | 488.80 | ▲9.96 | ▲2.08% |
| 25-08-14 | 478.84 | ▼-34.70 | ▼-6.76% |
| 25-08-13 | 513.54 | ▲7.69 | ▲1.52% |
| 25-08-12 | 505.85 | ▼-1.13 | ▼-0.22% |
| 25-08-11 | 506.98 | ▼-3.39 | ▼-0.66% |
| 25-08-08 | 510.37 | ▲3.73 | ▲0.74% |
| 25-08-07 | 506.64 | ▼-3.00 | ▼-0.59% |
| 25-08-06 | 509.64 | ▲1.64 | ▲0.32% |
| 25-08-05 | 508.00 | ▼-2.56 | ▼-0.5% |
| 25-08-04 | 510.56 | ▲9.58 | ▲1.91% |
| 25-08-01 | 500.98 | ▼-23.39 | ▼-4.46% |
| 25-07-31 | 524.37 | ▲16.50 | ▲3.25% |
| 25-07-30 | 507.87 | ▼-4.63 | ▼-0.9% |
| 25-07-29 | 512.50 | ▲1.95 | ▲0.38% |
| 25-07-28 | 510.55 | ▼-6.83 | ▼-1.32% |
| 25-07-25 | 517.38 | ▲2.72 | ▲0.53% |
| 25-07-24 | 514.66 | ▼-0.51 | ▼-0.1% |
| 25-07-23 | 515.17 | ▲9.48 | ▲1.87% |
| 25-07-22 | 505.69 | ▲9.45 | ▲1.9% |
| 25-07-21 | 496.24 | ▼-3.58 | ▼-0.72% |
| 25-07-18 | 499.82 | ▲0.68 | ▲0.14% |
| 25-07-17 | 499.14 | ▼-8.59 | ▼-1.69% |
| 25-07-16 | 507.73 | ▲4.26 | ▲0.85% |
| 25-07-15 | 503.47 | ▼-4.14 | ▼-0.82% |
| 25-07-14 | 507.61 | ▼-4.80 | ▼-0.94% |
| 25-07-11 | 512.41 | ▼-6.79 | ▼-1.31% |
| 25-07-10 | 519.20 | ▲9.87 | ▲1.94% |
| 25-07-09 | 509.33 | ▲0.42 | ▲0.08% |
| 25-07-08 | 508.91 | ▼-1.38 | ▼-0.27% |
| 25-07-07 | 510.29 | ▼-10.68 | ▼-2.05% |
| 25-07-03 | 520.97 | ▲0.66 | ▲0.13% |
| 25-07-02 | 520.31 | ▲11.95 | ▲2.35% |
| 25-07-01 | 508.36 | ▼-0.13 | ▼-0.03% |
| 25-06-30 | 508.49 | ▼-4.85 | ▼-0.94% |
| 25-06-27 | 513.34 | ▲4.81 | ▲0.95% |
| 25-06-26 | 508.53 | ▲1.79 | ▲0.35% |
| 25-06-25 | 506.74 | ▼-7.36 | ▼-1.43% |
| 25-06-24 | 514.10 | ▲0.02 | ▲0% |
| 25-06-23 | 514.08 | ▼-7.30 | ▼-1.4% |
| 25-06-20 | 521.38 | ▼-3.60 | ▼-0.69% |
| 25-06-18 | 524.98 | ▲1.86 | ▲0.36% |
| 25-06-17 | 523.12 | ▼-1.32 | ▼-0.25% |
| 25-06-16 | 524.44 | ▲14.85 | ▲2.91% |
| 25-06-13 | 509.59 | ▼-7.27 | ▼-1.41% |
| 25-06-12 | 516.86 | ▼-3.98 | ▼-0.76% |
| 25-06-11 | 520.84 | ▲5.02 | ▲0.97% |
| 25-06-10 | 515.82 | ▼-5.86 | ▼-1.12% |
| 25-06-09 | 521.68 | ▲1.69 | ▲0.33% |
| 25-06-06 | 519.99 | ▲9.24 | ▲1.81% |
| 25-06-05 | 510.75 | ▲2.97 | ▲0.58% |
| 25-06-04 | 507.78 | ▼-5.37 | ▼-1.05% |
| 25-06-03 | 513.15 | ▲5.31 | ▲1.05% |
| 25-06-02 | 507.84 | ▲1.58 | ▲0.31% |
| 25-05-30 | 506.26 | ▲2.81 | ▲0.56% |
| 25-05-29 | 503.45 | ▼-4.54 | ▼-0.89% |
| 25-05-28 | 507.99 | ▼-1.64 | ▼-0.32% |
| 25-05-27 | 509.63 | ▼-0.43 | ▼-0.08% |
| 25-05-23 | 510.06 | ▼-5.59 | ▼-1.08% |
| 25-05-22 | 515.65 | ▲0.99 | ▲0.19% |
| 25-05-21 | 514.66 | ▼-11.67 | ▼-2.22% |
| 25-05-20 | 526.33 | ▼-3.50 | ▼-0.66% |
| 25-05-19 | 529.83 | ▼-1.65 | ▼-0.31% |
| 25-05-16 | 531.48 | ▲15.16 | ▲2.94% |
| 25-05-15 | 516.32 | ▲18.82 | ▲3.78% |
| 25-05-14 | 497.50 | ▼-1.07 | ▼-0.21% |
| 25-05-13 | 498.57 | ▲2.95 | ▲0.6% |
| 25-05-12 | 495.62 | ▲3.02 | ▲0.61% |
| 25-05-09 | 492.60 | ▲2.61 | ▲0.53% |
| 25-05-08 | 489.99 | ▲17.59 | ▲3.72% |
| 25-05-07 | 472.40 | ▼-2.90 | ▼-0.61% |
| 25-05-06 | 475.30 | ▼-6.04 | ▼-1.25% |
| 25-05-05 | 481.34 | ▼-0.33 | ▼-0.07% |
| 25-05-02 | 481.67 | ▲1.65 | ▲0.34% |
| 25-05-01 | 480.02 | ▲16.46 | ▲3.55% |
| 25-04-30 | 463.56 | ▲2.92 | ▲0.63% |
| 25-04-29 | 460.64 | ▲0.44 | ▲0.1% |
| 25-04-28 | 460.20 | ▲0.90 | ▲0.2% |
| 25-04-25 | 459.30 | ▼-5.21 | ▼-1.12% |
| 25-04-24 | 464.51 | ▲8.07 | ▲1.77% |
| 25-04-23 | 456.44 | ▲1.78 | ▲0.39% |
| 25-04-22 | 454.66 | ▲13.10 | ▲2.97% |
| 25-04-21 | 441.56 | ▼-10.51 | ▼-2.32% |
| 25-04-18 | 452.07 | -0.00 | -0% |
| 25-04-17 | 452.07 | ▼-0.35 | ▼-0.08% |
| 25-04-16 | 452.42 | ▼-8.84 | ▼-1.92% |
| 25-04-15 | 461.26 | ▼-6.41 | ▼-1.37% |
| 25-04-14 | 467.67 | ▲8.54 | ▲1.86% |