시장 데이터를 불러오는 중
전체 종목
일라이 릴리 과거 주가
Eli Lilly and Company Common Stock · LLY · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eli Lilly and Company Common Stock · LLY · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,545,794 | ₩1,580,982 | ₩1,543,261 | ₩1,580,245 | +2.23% | 139.2만 |
| 2026.10.08 | ₩1,585,914 | ₩1,589,384 | ₩1,515,844 | ₩1,567,287 | -1.17% | 309.1만 |
| 2026.10.07 | ₩1,572,674 | ₩1,616,908 | ₩1,562,463 | ₩1,592,909 | +1.29% | 230.4만 |
| 2026.10.06 | ₩1,537,204 | ₩1,577,297 | ₩1,527,596 | ₩1,551,060 | +0.90% | 213.1만 |
| 2026.10.05 | ₩1,542,041 | ₩1,562,101 | ₩1,526,953 | ₩1,531,804 | -0.66% | 197.7만 |
| 2026.10.02 | ₩1,546,142 | ₩1,561,016 | ₩1,523,147 | ₩1,531,442 | -0.95% | 205.2만 |
| 2026.10.01 | ₩1,547,723 | ₩1,552,708 | ₩1,527,422 | ₩1,540,822 | -0.45% | 217.3만 |
| 2026.09.30 | ₩1,589,920 | ₩1,628,124 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,550,510 |
| -2.48% |
| 340.8만 |
| 2026.09.29 | ₩1,589,331 | ₩1,598,563 | ₩1,565,773 | ₩1,587,428 | -0.12% | 165.8만 |
|---|
| 2026.09.28 | ₩1,581,626 | ₩1,600,104 | ₩1,571,254 | ₩1,587,629 | +0.38% | 197.1만 |
|---|
| 2026.09.25 | ₩1,588,352 | ₩1,594,624 | ₩1,555,549 | ₩1,585,860 | -0.16% | 192.3만 |
|---|
| 2026.09.24 | ₩1,549,961 | ₩1,605,063 | ₩1,542,363 | ₩1,583,756 | +2.18% | 241.8만 |
|---|
| 2026.09.23 | ₩1,574,135 | ₩1,593,123 | ₩1,535,636 | ₩1,542,350 | -2.02% | 215.4만 |
|---|
| 2026.09.22 | ₩1,535,864 | ₩1,581,934 | ₩1,526,631 | ₩1,568,011 | +2.09% | 245.3만 |
|---|
| 2026.09.21 | ₩1,533,653 | ₩1,569,029 | ₩1,520,132 | ₩1,560,976 | +1.78% | 247.7만 |
|---|
| 2026.09.18 | ₩1,541,023 | ₩1,551,207 | ₩1,527,985 | ₩1,544,949 | +0.25% | 454.3만 |
|---|
| 2026.09.17 | ₩1,541,385 | ₩1,554,088 | ₩1,525,291 | ₩1,544,293 | +0.19% | 189.6만 |
|---|
| 2026.09.16 | ₩1,524,018 | ₩1,542,671 | ₩1,517,747 | ₩1,524,701 | +0.04% | 147.5만 |
|---|
| 2026.09.15 | ₩1,549,907 | ₩1,555,763 | ₩1,516,353 | ₩1,522,410 | -1.77% | 188.5만 |
|---|
| 2026.09.14 | ₩1,530,571 | ₩1,546,316 | ₩1,514,893 | ₩1,525,318 | -0.34% | 213만 |
|---|
| 2026.09.11 | ₩1,513,432 | ₩1,516,152 | ₩1,491,831 | ₩1,495,060 | -1.21% | 183.7만 |
|---|
| 2026.09.10 | ₩1,508,970 | ₩1,519,301 | ₩1,501,519 | ₩1,504,842 | -0.27% | 199.6만 |
|---|
| 2026.09.09 | ₩1,511,020 | ₩1,526,001 | ₩1,499,482 | ₩1,506,464 | -0.30% | 204.5만 |
|---|
| 2026.09.08 | ₩1,518,243 | ₩1,520,293 | ₩1,492,179 | ₩1,506,062 | -0.80% | 240.1만 |
|---|
| 2026.09.04 | ₩1,541,840 | ₩1,552,333 | ₩1,525,358 | ₩1,540,165 | -0.11% | 221.9만 |
|---|
| 2026.09.03 | ₩1,567,823 | ₩1,570,048 | ₩1,524,273 | ₩1,553,887 | -0.89% | 255.1만 |
|---|
| 2026.09.02 | ₩1,559,984 | ₩1,591,716 | ₩1,551,743 | ₩1,554,530 | -0.35% | 244.5만 |
|---|
| 2026.09.01 | ₩1,591,944 | ₩1,592,386 | ₩1,550,202 | ₩1,554,423 | -2.36% | 252만 |
|---|
| 2026.08.31 | ₩1,565,773 | ₩1,569,766 | ₩1,537,003 | ₩1,550,041 | -1.00% | 305.6만 |
|---|
| 2026.08.28 | ₩1,571,388 | ₩1,581,224 | ₩1,558,350 | ₩1,574,001 | +0.17% | 245.1만 |
|---|
| 2026.08.27 | ₩1,584,239 | ₩1,594,771 | ₩1,570,115 | ₩1,575,997 | -0.52% | 273.1만 |
|---|
| 2026.08.26 | ₩1,653,585 | ₩1,655,970 | ₩1,581,237 | ₩1,593,833 | -3.61% | 300.1만 |
|---|
| 2026.08.25 | ₩1,673,685 | ₩1,694,763 | ₩1,647,943 | ₩1,653,129 | -1.23% | 214.1만 |
|---|
| 2026.08.24 | ₩1,691,293 | ₩1,691,293 | ₩1,649,498 | ₩1,670,911 | -1.21% | 166.5만 |
|---|
| 2026.08.21 | ₩1,650,905 | ₩1,703,460 | ₩1,648,225 | ₩1,682,261 | +1.90% | 249.7만 |
|---|
| 2026.08.20 | ₩1,707,360 | ₩1,715,601 | ₩1,665,953 | ₩1,667,521 | -2.33% | 262.1만 |
|---|
| 2026.08.19 | ₩1,669,410 | ₩1,732,177 | ₩1,662,348 | ₩1,715,681 | +2.77% | 454.2만 |
|---|
| 2026.08.18 | ₩1,608,024 | ₩1,646,174 | ₩1,599,997 | ₩1,642,503 | +2.14% | 250.9만 |
|---|
| 2026.08.17 | ₩1,574,791 | ₩1,606,041 | ₩1,559,113 | ₩1,585,458 | +0.68% | 180.7만 |
|---|
| 2026.08.14 | ₩1,599,997 | ₩1,606,684 | ₩1,569,431 | ₩1,581,438 | -1.16% | 227.5만 |
|---|
| 2026.08.13 | ₩1,659,347 | ₩1,661,759 | ₩1,616,064 | ₩1,620,084 | -2.37% | 192.7만 |
|---|
| 2026.08.12 | ₩1,610,342 | ₩1,643,535 | ₩1,596,071 | ₩1,635,200 | +1.54% | 194.2만 |
|---|
| 2026.08.11 | ₩1,649,096 | ₩1,658,945 | ₩1,620,794 | ₩1,628,151 | -1.27% | 211.3만 |
|---|
| 2026.08.10 | ₩1,587,937 | ₩1,650,824 | ₩1,587,133 | ₩1,650,824 | +3.96% | 301.2만 |
|---|
| 2026.08.07 | ₩1,591,944 | ₩1,603,736 | ₩1,556,031 | ₩1,588,875 | -0.19% | 289.9만 |
|---|
| 2026.08.06 | ₩1,603,401 | ₩1,649,404 | ₩1,572,513 | ₩1,597,223 | -0.39% | 342.2만 |
|---|
| 2026.08.05 | ₩1,573,183 | ₩1,630,724 | ₩1,525,519 | ₩1,567,636 | -0.35% | 644.6만 |
|---|
| 2026.08.04 | ₩1,497,312 | ₩1,522,035 | ₩1,486,297 | ₩1,495,034 | -0.15% | 409.7만 |
|---|
| 2026.08.03 | ₩1,543,703 | ₩1,557,023 | ₩1,486,283 | ₩1,502,645 | -2.66% | 293.4만 |
|---|
| 2026.07.31 | ₩1,539,026 | ₩1,541,867 | ₩1,499,482 | ₩1,539,469 | +0.03% | 288.5만 |
|---|
| 2026.07.30 | ₩1,573,224 | ₩1,590,135 | ₩1,545,231 | ₩1,547,683 | -1.62% | 302.8만 |
|---|
| 2026.07.29 | ₩1,628,366 | ₩1,647,139 | ₩1,614,456 | ₩1,621,451 | -0.42% | 217.1만 |
|---|
| 2026.07.28 | ₩1,631,608 | ₩1,650,905 | ₩1,614,738 | ₩1,635,709 | +0.25% | 237.5만 |
|---|
| 2026.07.27 | ₩1,609,364 | ₩1,614,791 | ₩1,585,847 | ₩1,604,714 | -0.29% | 159.3만 |
|---|
| 2026.07.24 | ₩1,600,453 | ₩1,617,324 | ₩1,591,274 | ₩1,602,704 | +0.14% | 198.3만 |
|---|
| 2026.07.23 | ₩1,536,494 | ₩1,594,074 | ₩1,530,008 | ₩1,589,090 | +3.42% | 191만 |
|---|
| 2026.07.22 | ₩1,573,063 | ₩1,574,524 | ₩1,545,713 | ₩1,558,457 | -0.93% | 155.6만 |
|---|
| 2026.07.21 | ₩1,531,643 | ₩1,577,981 | ₩1,526,283 | ₩1,575,073 | +2.84% | 209.2만 |
|---|
| 2026.07.20 | ₩1,580,755 | ₩1,590,765 | ₩1,533,559 | ₩1,536,869 | -2.78% | 264.4만 |
|---|
| 2026.07.17 | ₩1,553,686 | ₩1,591,877 | ₩1,542,376 | ₩1,580,031 | +1.70% | 275.8만 |
|---|
| 2026.07.16 | ₩1,557,465 | ₩1,593,378 | ₩1,529,231 | ₩1,566,711 | +0.59% | 279.1만 |
|---|
| 2026.07.15 | ₩1,534,993 | ₩1,555,522 | ₩1,520,119 | ₩1,549,907 | +0.97% | 255.2만 |
|---|
| 2026.07.14 | ₩1,562,477 | ₩1,562,477 | ₩1,528,614 | ₩1,544,427 | -1.16% | 264.3만 |
|---|
| 2026.07.13 | ₩1,581,371 | ₩1,603,053 | ₩1,562,477 | ₩1,583,729 | +0.15% | 207.3만 |
|---|
| 2026.07.10 | ₩1,621,840 | ₩1,625,391 | ₩1,578,972 | ₩1,592,721 | -1.80% | 201만 |
|---|
| 2026.07.09 | ₩1,623,622 | ₩1,648,225 | ₩1,608,520 | ₩1,630,737 | +0.44% | 208.8만 |
|---|
| 2026.07.08 | ₩1,636,298 | ₩1,664,157 | ₩1,613,599 | ₩1,629,236 | -0.43% | 260.9만 |
|---|
| 2026.07.07 | ₩1,652,084 | ₩1,674,288 | ₩1,638,536 | ₩1,655,675 | +0.22% | 293.4만 |
|---|
| 2026.07.06 | ₩1,618,744 | ₩1,626,503 | ₩1,585,699 | ₩1,608,104 | -0.66% | 234.9만 |
|---|
| 2026.07.02 | ₩1,598,657 | ₩1,650,905 | ₩1,581,626 | ₩1,626,664 | +1.75% | 329.6만 |
|---|
| 2026.07.01 | ₩1,631,488 | ₩1,631,488 | ₩1,573,090 | ₩1,596,955 | -2.12% | 272만 |
|---|
| 2026.06.30 | ₩1,646,724 | ₩1,648,292 | ₩1,594,892 | ₩1,607,260 | -2.40% | 372.4만 |
|---|
| 2026.06.29 | ₩1,638,550 | ₩1,658,945 | ₩1,612,232 | ₩1,648,131 | +0.58% | 368.5만 |
|---|
| 2026.06.26 | ₩1,512,615 | ₩1,629,143 | ₩1,511,543 | ₩1,618,905 | +7.03% | 772.6만 |
|---|
| 2026.06.25 | ₩1,510,189 | ₩1,534,899 | ₩1,492,782 | ₩1,511,127 | +0.06% | 275.7만 |
|---|
| 2026.06.24 | ₩1,513,432 | ₩1,521,110 | ₩1,475,335 | ₩1,497,151 | -1.08% | 290.8만 |
|---|
| 2026.06.23 | ₩1,496,802 | ₩1,503,529 | ₩1,446,176 | ₩1,483,509 | -0.89% | 331.6만 |
|---|
| 2026.06.22 | ₩1,490,424 | ₩1,500,085 | ₩1,464,843 | ₩1,476,809 | -0.91% | 301.5만 |
|---|
| 2026.06.18 | ₩1,501,479 | ₩1,503,945 | ₩1,458,826 | ₩1,472,106 | -1.96% | 447.1만 |
|---|
| 2026.06.17 | ₩1,496,400 | ₩1,502,819 | ₩1,480,588 | ₩1,490,102 | -0.42% | 238.3만 |
|---|
| 2026.06.16 | ₩1,526,042 | ₩1,536,587 | ₩1,494,792 | ₩1,504,172 | -1.43% | 226.1만 |
|---|
| 2026.06.15 | ₩1,519,583 | ₩1,524,259 | ₩1,490,116 | ₩1,513,352 | -0.41% | 316.7만 |
|---|
| 2026.06.12 | ₩1,561,123 | ₩1,567,810 | ₩1,517,988 | ₩1,518,243 | -2.75% | 243.8만 |
|---|
| 2026.06.11 | ₩1,527,234 | ₩1,567,984 | ₩1,508,380 | ₩1,555,696 | +1.86% | 276.5만 |
|---|
| 2026.06.10 | ₩1,544,373 | ₩1,563,026 | ₩1,518,953 | ₩1,522,759 | -1.40% | 270.1만 |
|---|
| 2026.06.09 | ₩1,561,123 | ₩1,573,987 | ₩1,524,608 | ₩1,533,894 | -1.74% | 382.2만 |
|---|
| 2026.06.08 | ₩1,553,083 | ₩1,584,882 | ₩1,532,447 | ₩1,539,884 | -0.85% | 450.4만 |
|---|
| 2026.06.05 | ₩1,531,603 | ₩1,562,852 | ₩1,515,603 | ₩1,516,125 | -1.01% | 412.6만 |
|---|
| 2026.06.04 | ₩1,485,546 | ₩1,528,239 | ₩1,476,193 | ₩1,507,884 | +1.50% | 404.7만 |
|---|
| 2026.06.03 | ₩1,419,751 | ₩1,465,017 | ₩1,411,724 | ₩1,445,587 | +1.82% | 265.6만 |
|---|
| 2026.06.02 | ₩1,430,297 | ₩1,444,836 | ₩1,409,902 | ₩1,425,982 | -0.30% | 240.9만 |
|---|
| 2026.06.01 | ₩1,467,322 | ₩1,482,290 | ₩1,435,965 | ₩1,450,170 | -1.17% | 269.3만 |
|---|
| 2026.05.29 | ₩1,510,203 | ₩1,517,787 | ₩1,459,295 | ₩1,480,722 | -1.95% | 460.1만 |
|---|
| 2026.05.28 | ₩1,469,520 | ₩1,539,817 | ₩1,463,315 | ₩1,509,935 | +2.75% | 460.1만 |
|---|
| 2026.05.27 | ₩1,436,850 | ₩1,464,642 | ₩1,433,687 | ₩1,451,135 | +0.99% | 258.3만 |
|---|
| 2026.05.26 | ₩1,440,522 | ₩1,449,902 | ₩1,420,904 | ₩1,426,773 | -0.95% | 298.1만 |
|---|
| 2026.05.22 | ₩1,406,766 | ₩1,434,277 | ₩1,403,095 | ₩1,427,121 | +1.45% | 347.1만 |
|---|
| 2026.05.21 | ₩1,372,583 | ₩1,403,403 | ₩1,369,500 | ₩1,395,832 | +1.69% | 270.5만 |
|---|
| 2026.05.20 | ₩1,373,507 | ₩1,390,780 | ₩1,344,965 | ₩1,365,306 | -0.60% | 299.9만 |
|---|
| 2026.05.19 | ₩1,325,963 | ₩1,369,232 | ₩1,319,384 | ₩1,368,710 | +3.22% | 379.6만 |
|---|
| 2026.05.18 | ₩1,340,837 | ₩1,344,040 | ₩1,311,705 | ₩1,324,060 | -1.25% | 201.6만 |
|---|
| 2026.05.15 | ₩1,349,373 | ₩1,359,289 | ₩1,336,549 | ₩1,346,613 | -0.20% | 282.1만 |
|---|
| 2026.05.14 | ₩1,363,457 | ₩1,364,368 | ₩1,334,673 | ₩1,348,998 | -1.06% | 175.2만 |
|---|
| 2026.05.13 | ₩1,332,985 | ₩1,370,599 | ₩1,329,300 | ₩1,361,125 | +2.11% | 348.6만 |
|---|
| 2026.05.12 | ₩1,305,769 | ₩1,336,697 | ₩1,301,401 | ₩1,326,446 | +1.58% | 303.8만 |
|---|
| 2026.05.11 | ₩1,271,679 | ₩1,333,320 | ₩1,263,987 | ₩1,295,786 | +1.90% | 351.8만 |
|---|
| 2026.05.08 | ₩1,305,273 | ₩1,313,220 | ₩1,269,682 | ₩1,270,942 | -2.63% | 355.9만 |
|---|
| 2026.05.07 | ₩1,320,416 | ₩1,325,280 | ₩1,295,933 | ₩1,306,466 | -1.06% | 349.5만 |
|---|
| 2026.05.06 | ₩1,328,429 | ₩1,335,317 | ₩1,317,910 | ₩1,322,667 | -0.43% | 392.1만 |
|---|
| 2026.05.05 | ₩1,302,352 | ₩1,330,372 | ₩1,292,329 | ₩1,325,106 | +1.75% | 295.6만 |
|---|
| 2026.05.04 | ₩1,286,419 | ₩1,305,474 | ₩1,275,377 | ₩1,297,046 | +0.83% | 369.7만 |
|---|
| 2026.05.01 | ₩1,271,612 | ₩1,319,183 | ₩1,264,711 | ₩1,290,881 | +1.52% | 435.2만 |
|---|
| 2026.04.30 | ₩1,204,383 | ₩1,266,989 | ₩1,201,730 | ₩1,252,383 | +3.99% | 823.7만 |
|---|
| 2026.04.29 | ₩1,160,511 | ₩1,164,504 | ₩1,139,700 | ₩1,140,638 | -1.71% | 390.5만 |
|---|
| 2026.04.28 | ₩1,168,363 | ₩1,176,739 | ₩1,156,906 | ₩1,171,177 | +0.24% | 256.1만 |
|---|
| 2026.04.27 | ₩1,176,712 | ₩1,194,226 | ₩1,163,191 | ₩1,163,499 | -1.12% | 270만 |
|---|
| 2026.04.24 | ₩1,206,031 | ₩1,206,581 | ₩1,168,136 | ₩1,184,524 | -1.78% | 446.4만 |
|---|
| 2026.04.23 | ₩1,245,535 | ₩1,246,219 | ₩1,221,951 | ₩1,229,669 | -1.27% | 214.9만 |
|---|
| 2026.04.22 | ₩1,214,594 | ₩1,236,222 | ₩1,209,006 | ₩1,234,802 | +1.66% | 262.4만 |
|---|
| 2026.04.21 | ₩1,219,686 | ₩1,223,505 | ₩1,180,705 | ₩1,210,065 | -0.79% | 406.3만 |
|---|
| 2026.04.20 | ₩1,242,065 | ₩1,245,736 | ₩1,222,768 | ₩1,232,684 | -0.76% | 192.6만 |
|---|
| 2026.04.17 | ₩1,229,870 | ₩1,246,205 | ₩1,229,870 | ₩1,242,239 | +1.01% | 326.6만 |
|---|
| 2026.04.16 | ₩1,221,656 | ₩1,232,818 | ₩1,203,539 | ₩1,211,365 | -0.84% | 283.7만 |
|---|
| 2026.04.15 | ₩1,237,508 | ₩1,246,219 | ₩1,189,978 | ₩1,212,758 | -2.00% | 423.3만 |
|---|
| 2026.04.14 | ₩1,239,519 | ₩1,259,525 | ₩1,226,172 | ₩1,236,168 | -0.27% | 236만 |
|---|
| 2026.04.13 | ₩1,259,579 | ₩1,267,525 | ₩1,242,426 | ₩1,245,616 | -1.11% | 209만 |
|---|
| 2026.04.10 | ₩1,291,364 | ₩1,291,699 | ₩1,253,642 | ₩1,258,909 | -2.51% | 195.9만 |
|---|
| 2026.04.09 | ₩1,270,969 | ₩1,291,458 | ₩1,258,667 | ₩1,279,974 | +0.71% | 167.2만 |
|---|
| 2026.04.08 | ₩1,261,656 | ₩1,287,947 | ₩1,250,413 | ₩1,277,441 | +1.25% | 256.8만 |
|---|
| 2026.04.07 | ₩1,238,848 | ₩1,249,783 | ₩1,203,941 | ₩1,247,679 | +0.71% | 272.7만 |
|---|
| 2026.04.06 | ₩1,248,952 | ₩1,254,259 | ₩1,232,524 | ₩1,242,279 | -0.53% | 182.1만 |
|---|
| 2026.04.02 | ₩1,266,319 | ₩1,283,324 | ₩1,246,245 | ₩1,253,696 | -1.00% | 272.7만 |
|---|
| 2026.04.01 | ₩1,242,038 | ₩1,308,771 | ₩1,240,845 | ₩1,279,076 | +2.98% | 626.8만 |
|---|
| 2026.03.31 | ₩1,197,294 | ₩1,238,366 | ₩1,195,485 | ₩1,232,510 | +2.94% | 346.4만 |
|---|
| 2026.03.30 | ₩1,190,581 | ₩1,202,574 | ₩1,183,385 | ₩1,188,102 | -0.21% | 307만 |
|---|
| 2026.03.27 | ₩1,200,658 | ₩1,207,130 | ₩1,175,345 | ₩1,176,859 | -1.98% | 274.1만 |
|---|
| 2026.03.26 | ₩1,222,607 | ₩1,227,927 | ₩1,201,046 | ₩1,201,998 | -1.69% | 216.3만 |
|---|
| 2026.03.25 | ₩1,222,755 | ₩1,235,699 | ₩1,218,199 | ₩1,227,874 | +0.42% | 217.8만 |
|---|
| 2026.03.24 | ₩1,215,398 | ₩1,217,636 | ₩1,200,135 | ₩1,210,065 | -0.44% | 257.3만 |
|---|
| 2026.03.23 | ₩1,224,095 | ₩1,241,904 | ₩1,215,706 | ₩1,220,155 | -0.32% | 281.8만 |
|---|
| 2026.03.20 | ₩1,220,155 | ₩1,240,028 | ₩1,205,067 | ₩1,214,996 | -0.42% | 481.9만 |
|---|
| 2026.03.19 | ₩1,224,778 | ₩1,238,889 | ₩1,220,571 | ₩1,229,468 | +0.38% | 237.9만 |
|---|
| 2026.03.18 | ₩1,239,519 | ₩1,244,879 | ₩1,212,865 | ₩1,230,205 | -0.75% | 344.4만 |
|---|
| 2026.03.17 | ₩1,311,772 | ₩1,314,787 | ₩1,239,854 | ₩1,246,688 | -4.96% | 563.8만 |
|---|
| 2026.03.16 | ₩1,329,273 | ₩1,337,568 | ₩1,307,203 | ₩1,325,441 | -0.29% | 229만 |
|---|
| 2026.03.13 | ₩1,313,394 | ₩1,344,335 | ₩1,310,540 | ₩1,320,027 | +0.51% | 198.4만 |
|---|
| 2026.03.12 | ₩1,331,243 | ₩1,332,650 | ₩1,304,054 | ₩1,309,535 | -1.63% | 234만 |
|---|
| 2026.03.11 | ₩1,340,060 | ₩1,343,946 | ₩1,327,022 | ₩1,339,806 | -0.02% | 144.7만 |
|---|
| 2026.03.10 | ₩1,348,060 | ₩1,356,100 | ₩1,331,980 | ₩1,341,829 | -0.46% | 166.4만 |
|---|
| 2026.03.09 | ₩1,322,452 | ₩1,351,986 | ₩1,313,997 | ₩1,351,263 | +2.18% | 280.2만 |
|---|
| 2026.03.06 | ₩1,306,520 | ₩1,328,255 | ₩1,294,580 | ₩1,327,062 | +1.57% | 262.8만 |
|---|
| 2026.03.05 | ₩1,326,620 | ₩1,331,390 | ₩1,293,923 | ₩1,317,588 | -0.68% | 377만 |
|---|
| 2026.03.04 | ₩1,355,604 | ₩1,361,005 | ₩1,331,524 | ₩1,344,804 | -0.80% | 196.6만 |
|---|
| 2026.03.03 | ₩1,360,120 | ₩1,366,834 | ₩1,333,414 | ₩1,350,378 | -0.72% | 284.6만 |
|---|
| 2026.03.02 | ₩1,399,812 | ₩1,415,329 | ₩1,357,440 | ₩1,364,100 | -2.55% | 309.4만 |
|---|
| 2026.02.27 | ₩1,365,708 | ₩1,411,041 | ₩1,363,283 | ₩1,409,688 | +3.22% | 432.6만 |
|---|
| 2026.02.26 | ₩1,372,288 | ₩1,376,093 | ₩1,349,909 | ₩1,369,527 | -0.20% | 266.6만 |
|---|
| 2026.02.25 | ₩1,389,038 | ₩1,411,885 | ₩1,376,201 | ₩1,378,653 | -0.75% | 248.2만 |
|---|
| 2026.02.24 | ₩1,397,574 | ₩1,418,947 | ₩1,372,288 | ₩1,396,502 | -0.08% | 280.3만 |
|---|
| 2026.02.23 | ₩1,403,028 | ₩1,426,384 | ₩1,385,581 | ₩1,418,492 | +1.10% | 476.8만 |
|---|
| 2026.02.20 | ₩1,371,993 | ₩1,378,412 | ₩1,343,316 | ₩1,352,777 | -1.40% | 324.9만 |
|---|
| 2026.02.19 | ₩1,354,519 | ₩1,373,829 | ₩1,349,400 | ₩1,371,135 | +1.23% | 214.6만 |
|---|
| 2026.02.18 | ₩1,383,383 | ₩1,390,324 | ₩1,355,176 | ₩1,367,571 | -1.14% | 323.7만 |
|---|
| 2026.02.17 | ₩1,401,138 | ₩1,429,801 | ₩1,386,760 | ₩1,388,328 | -0.91% | 298.5만 |
|---|
| 2026.02.13 | ₩1,393,594 | ₩1,426,237 | ₩1,385,165 | ₩1,393,621 | +0.00% | 269.9만 |
|---|
| 2026.02.12 | ₩1,373,346 | ₩1,420,207 | ₩1,356,100 | ₩1,391,303 | +1.31% | 359.2만 |
|---|
| 2026.02.11 | ₩1,375,531 | ₩1,380,355 | ₩1,356,931 | ₩1,360,402 | -1.10% | 260만 |
|---|
| 2026.02.10 | ₩1,407,905 | ₩1,414,592 | ₩1,372,020 | ₩1,373,521 | -2.44% | 353.9만 |
|---|
| 2026.02.09 | ₩1,443,322 | ₩1,483,322 | ₩1,397,534 | ₩1,399,879 | -3.01% | 342.4만 |
|---|
| 2026.02.06 | ₩1,415,061 | ₩1,420,448 | ₩1,384,602 | ₩1,417,982 | +0.21% | 488.7만 |
|---|
| 2026.02.05 | ₩1,427,791 | ₩1,440,522 | ₩1,347,832 | ₩1,367,946 | -4.19% | 774.2만 |
|---|
| 2026.02.04 | ₩1,440,682 | ₩1,492,782 | ₩1,427,121 | ₩1,483,563 | +2.98% | 711.9만 |
|---|
| 2026.02.03 | ₩1,394,626 | ₩1,405,413 | ₩1,331,417 | ₩1,344,656 | -3.58% | 548.4만 |
|---|
| 2026.02.02 | ₩1,390,364 | ₩1,416,951 | ₩1,390,364 | ₩1,399,155 | +0.63% | 275.7만 |
|---|
| 2026.01.30 | ₩1,384,643 | ₩1,405,105 | ₩1,366,820 | ₩1,389,802 | +0.37% | 330.3만 |
|---|
| 2026.01.29 | ₩1,374,003 | ₩1,393,621 | ₩1,364,140 | ₩1,372,368 | -0.12% | 229.3만 |
|---|
| 2026.01.28 | ₩1,379,028 | ₩1,379,805 | ₩1,345,568 | ₩1,371,912 | -0.52% | 330만 |
|---|
| 2026.01.27 | ₩1,425,929 | ₩1,438,364 | ₩1,386,666 | ₩1,392,964 | -2.31% | 258.8만 |
|---|
| 2026.01.26 | ₩1,423,383 | ₩1,429,908 | ₩1,398,070 | ₩1,424,106 | +0.05% | 224.5만 |
|---|
| 2026.01.23 | ₩1,452,220 | ₩1,453,010 | ₩1,424,468 | ₩1,426,170 | -1.79% | 259.3만 |
|---|
| 2026.01.22 | ₩1,445,238 | ₩1,467,965 | ₩1,436,153 | ₩1,457,111 | +0.82% | 247.8만 |
|---|
| 2026.01.21 | ₩1,398,793 | ₩1,449,004 | ₩1,396,328 | ₩1,445,238 | +3.32% | 368.6만 |
|---|
| 2026.01.20 | ₩1,377,742 | ₩1,401,460 | ₩1,361,407 | ₩1,395,349 | +1.28% | 248.5만 |
|---|
| 2026.01.16 | ₩1,372,757 | ₩1,406,941 | ₩1,364,140 | ₩1,391,477 | +1.36% | 382.9만 |
|---|
| 2026.01.15 | ₩1,423,852 | ₩1,430,672 | ₩1,356,864 | ₩1,384,200 | -2.78% | 418.3만 |
|---|
| 2026.01.14 | ₩1,449,567 | ₩1,452,582 | ₩1,421,922 | ₩1,438,230 | -0.78% | 191.3만 |
|---|
| 2026.01.13 | ₩1,451,242 | ₩1,460,917 | ₩1,432,602 | ₩1,443,456 | -0.54% | 219.4만 |
|---|
| 2026.01.12 | ₩1,417,741 | ₩1,451,724 | ₩1,417,741 | ₩1,448,562 | +2.17% | 238만 |
|---|
| 2026.01.09 | ₩1,456,374 | ₩1,480,079 | ₩1,424,481 | ₩1,425,192 | -2.14% | 256.2만 |
|---|
| 2026.01.08 | ₩1,492,367 | ₩1,519,516 | ₩1,434,022 | ₩1,454,176 | -2.56% | 315.6만 |
|---|
| 2026.01.07 | ₩1,443,202 | ₩1,497,687 | ₩1,441,808 | ₩1,484,863 | +2.89% | 465.3만 |
|---|
| 2026.01.06 | ₩1,399,128 | ₩1,434,934 | ₩1,393,527 | ₩1,425,835 | +1.91% | 269.1만 |
|---|
| 2026.01.05 | ₩1,432,790 | ₩1,454,431 | ₩1,384,750 | ₩1,395,644 | -2.59% | 408.5만 |
|---|
| 2026.01.02 | ₩1,442,398 | ₩1,448,106 | ₩1,409,808 | ₩1,447,704 | +0.37% | 246.9만 |
|---|
| 2025.12.31 | ₩1,446,900 | ₩1,451,912 | ₩1,439,758 | ₩1,440,093 | -0.47% | 164.7만 |
|---|
| 2025.12.30 | ₩1,445,828 | ₩1,450,397 | ₩1,436,595 | ₩1,446,887 | +0.07% | 125.2만 |
|---|
| 2025.12.29 | ₩1,444,474 | ₩1,454,592 | ₩1,439,691 | ₩1,445,520 | +0.07% | 165.3만 |
|---|
| 2025.12.26 | ₩1,443,175 | ₩1,449,084 | ₩1,431,543 | ₩1,444,207 | +0.07% | 101.5만 |
|---|
| 2025.12.24 | ₩1,440,039 | ₩1,454,900 | ₩1,437,453 | ₩1,443,175 | +0.22% | 93.3만 |
|---|
| 2025.12.23 | ₩1,425,111 | ₩1,458,585 | ₩1,425,111 | ₩1,436,019 | +0.77% | 210.9만 |
|---|
| 2025.12.22 | ₩1,442,826 | ₩1,451,885 | ₩1,424,441 | ₩1,442,505 | -0.02% | 262.6만 |
|---|
| 2025.12.19 | ₩1,419,095 | ₩1,441,031 | ₩1,419,095 | ₩1,435,751 | +1.17% | 582.9만 |
|---|
| 2025.12.18 | ₩1,396,033 | ₩1,446,230 | ₩1,393,004 | ₩1,416,240 | +1.45% | 384.9만 |
|---|
| 2025.12.17 | ₩1,426,183 | ₩1,426,183 | ₩1,388,810 | ₩1,396,019 | -2.12% | 372.7만 |
|---|
| 2025.12.16 | ₩1,425,111 | ₩1,431,476 | ₩1,388,569 | ₩1,412,770 | -0.87% | 402.5만 |
|---|
| 2025.12.15 | ₩1,383,638 | ₩1,427,121 | ₩1,383,638 | ₩1,423,356 | +2.87% | 464.8만 |
|---|
| 2025.12.12 | ₩1,351,759 | ₩1,378,747 | ₩1,344,710 | ₩1,376,884 | +1.86% | 327.5만 |
|---|
| 2025.12.11 | ₩1,350,941 | ₩1,382,311 | ₩1,322,600 | ₩1,352,589 | +0.12% | 451.7만 |
|---|
| 2025.12.10 | ₩1,319,920 | ₩1,344,040 | ₩1,309,360 | ₩1,331,497 | +0.88% | 296.6만 |
|---|
| 2025.12.09 | ₩1,343,826 | ₩1,356,100 | ₩1,312,121 | ₩1,316,194 | -2.06% | 257만 |
|---|
| 2025.12.08 | ₩1,354,412 | ₩1,359,048 | ₩1,325,119 | ₩1,336,791 | -1.30% | 308.9만 |
|---|
| 2025.12.05 | ₩1,371,966 | ₩1,376,723 | ₩1,345,380 | ₩1,353,836 | -1.32% | 250.2만 |
|---|
| 2025.12.04 | ₩1,383,745 | ₩1,383,745 | ₩1,349,641 | ₩1,359,437 | -1.76% | 385.5만 |
|---|
| 2025.12.03 | ₩1,402,184 | ₩1,409,004 | ₩1,369,929 | ₩1,384,991 | -1.23% | 344.7만 |
|---|
| 2025.12.02 | ₩1,410,465 | ₩1,431,383 | ₩1,394,103 | ₩1,401,822 | -0.61% | 328만 |
|---|
| 2025.12.01 | ₩1,439,691 | ₩1,452,783 | ₩1,413,721 | ₩1,417,594 | -1.53% | 307만 |
|---|
| 2025.11.28 | ₩1,469,627 | ₩1,472,749 | ₩1,430,726 | ₩1,441,151 | -1.94% | 273.2만 |
|---|
| 2025.11.26 | ₩1,476,702 | ₩1,490,089 | ₩1,471,476 | ₩1,479,838 | +0.21% | 309.4만 |
|---|
| 2025.11.25 | ₩1,441,634 | ₩1,488,910 | ₩1,438,176 | ₩1,487,342 | +3.17% | 418.2만 |
|---|
| 2025.11.24 | ₩1,416,093 | ₩1,441,486 | ₩1,406,190 | ₩1,434,036 | +1.27% | 549.7만 |
|---|
| 2025.11.21 | ₩1,394,961 | ₩1,429,332 | ₩1,390,941 | ₩1,420,019 | +1.80% | 426.7만 |
|---|
| 2025.11.20 | ₩1,400,991 | ₩1,416,401 | ₩1,391,276 | ₩1,398,030 | -0.21% | 313.6만 |
|---|
| 2025.11.19 | ₩1,379,738 | ₩1,414,512 | ₩1,375,196 | ₩1,406,485 | +1.94% | 357.1만 |
|---|
| 2025.11.18 | ₩1,358,794 | ₩1,394,586 | ₩1,358,794 | ₩1,380,288 | +1.58% | 343.1만 |
|---|
| 2025.11.17 | ₩1,345,005 | ₩1,383,088 | ₩1,337,742 | ₩1,369,098 | +1.79% | 472만 |
|---|
| 2025.11.14 | ₩1,352,080 | ₩1,385,071 | ₩1,350,459 | ₩1,373,896 | +1.61% | 386.2만 |
|---|
| 2025.11.13 | ₩1,353,541 | ₩1,384,174 | ₩1,353,541 | ₩1,370,666 | +1.27% | 415.4만 |
|---|
| 2025.11.12 | ₩1,330,801 | ₩1,370,063 | ₩1,326,754 | ₩1,363,846 | +2.48% | 518.5만 |
|---|
| 2025.11.11 | ₩1,295,196 | ₩1,339,953 | ₩1,293,508 | ₩1,324,771 | +2.28% | 416.6만 |
|---|
| 2025.11.10 | ₩1,259,270 | ₩1,315,886 | ₩1,257,488 | ₩1,295,317 | +2.86% | 569.7만 |
|---|
| 2025.11.07 | ₩1,247,786 | ₩1,248,899 | ₩1,207,224 | ₩1,238,674 | -0.73% | 437.3만 |
|---|
| 2025.11.06 | ₩1,243,539 | ₩1,272,885 | ₩1,227,807 | ₩1,256,188 | +1.02% | 641.7만 |
|---|
| 2025.11.05 | ₩1,220,758 | ₩1,280,336 | ₩1,216,551 | ₩1,240,604 | +1.63% | 727.3만 |
|---|
| 2025.11.04 | ₩1,194,507 | ₩1,226,413 | ₩1,184,095 | ₩1,215,211 | +1.73% | 591.2만 |
|---|
| 2025.11.03 | ₩1,161,168 | ₩1,207,814 | ₩1,155,928 | ₩1,201,368 | +3.46% | 540.2만 |
|---|
| 2025.10.31 | ₩1,124,491 | ₩1,165,697 | ₩1,117,831 | ₩1,156,250 | +2.82% | 501.5만 |
|---|
| 2025.10.30 | ₩1,122,267 | ₩1,143,037 | ₩1,088,431 | ₩1,131,647 | +0.84% | 603.7만 |
|---|
| 2025.10.29 | ₩1,108,612 | ₩1,112,605 | ₩1,084,920 | ₩1,090,147 | -1.67% | 359.1만 |
|---|
| 2025.10.28 | ₩1,106,857 | ₩1,111,493 | ₩1,090,843 | ₩1,098,950 | -0.71% | 249.4만 |
|---|
| 2025.10.27 | ₩1,105,517 | ₩1,107,419 | ₩1,087,399 | ₩1,107,406 | +0.17% | 211.5만 |
|---|
| 2025.10.24 | ₩1,092,398 | ₩1,117,778 | ₩1,088,766 | ₩1,106,120 | +1.26% | 221.1만 |
|---|
| 2025.10.23 | ₩1,080,592 | ₩1,105,115 | ₩1,080,083 | ₩1,100,210 | +1.82% | 263.3만 |
|---|
| 2025.10.22 | ₩1,069,872 | ₩1,093,376 | ₩1,063,735 | ₩1,088,672 | +1.76% | 293.1만 |
|---|
| 2025.10.21 | ₩1,081,302 | ₩1,089,423 | ₩1,070,287 | ₩1,071,440 | -0.91% | 210만 |
|---|
| 2025.10.20 | ₩1,079,520 | ₩1,084,626 | ₩1,071,708 | ₩1,084,023 | +0.42% | 228만 |
|---|
| 2025.10.17 | ₩1,057,222 | ₩1,077,966 | ₩1,050,375 | ₩1,075,808 | +1.76% | 398.3만 |
|---|
| 2025.10.16 | ₩1,105,610 | ₩1,118,515 | ₩1,092,612 | ₩1,097,986 | -0.69% | 227.3만 |
|---|
| 2025.10.15 | ₩1,088,766 | ₩1,112,471 | ₩1,083,513 | ₩1,107,620 | +1.73% | 235.6만 |
|---|
| 2025.10.14 | ₩1,101,617 | ₩1,101,617 | ₩1,080,056 | ₩1,088,565 | -1.18% | 192.8만 |
|---|
| 2025.10.13 | ₩1,115,808 | ₩1,119,346 | ₩1,095,265 | ₩1,098,012 | -1.59% | 216.8만 |
|---|
| 2025.10.10 | ₩1,149,737 | ₩1,158,246 | ₩1,112,364 | ₩1,116,893 | -2.86% | 343.1만 |
|---|