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 | ₩1,541,514 | ₩1,576,605 | ₩1,538,988 | ₩1,575,870 | +2.23% | 139.2만 |
| 2026.10.08 | ₩1,581,523 | ₩1,584,984 | ₩1,511,647 | ₩1,562,948 | -1.17% | 309.1만 |
| 2026.10.07 | ₩1,568,320 | ₩1,612,432 | ₩1,558,137 | ₩1,588,498 | +1.29% | 230.4만 |
| 2026.10.06 | ₩1,532,948 | ₩1,572,930 | ₩1,523,367 | ₩1,546,765 | +0.90% | 213.1만 |
| 2026.10.05 | ₩1,537,772 | ₩1,557,777 | ₩1,522,725 | ₩1,527,563 | -0.66% | 197.7만 |
| 2026.10.02 | ₩1,541,861 | ₩1,556,694 | ₩1,518,930 | ₩1,527,202 | -0.95% | 205.2만 |
| 2026.10.01 | ₩1,543,438 | ₩1,548,409 | ₩1,523,193 | ₩1,536,556 | -0.45% | 217.3만 |
| 2026.09.30 | ₩1,585,518 | ₩1,623,617 | ₩1,543,799 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,546,218 |
| -2.48% |
| 340.8만 |
| 2026.09.29 | ₩1,584,931 | ₩1,594,138 | ₩1,561,438 | ₩1,583,033 | -0.12% | 165.8만 |
|---|
| 2026.09.28 | ₩1,577,247 | ₩1,595,674 | ₩1,566,904 | ₩1,583,233 | +0.38% | 197.1만 |
|---|
| 2026.09.25 | ₩1,583,955 | ₩1,590,209 | ₩1,551,242 | ₩1,581,469 | -0.16% | 192.3만 |
|---|
| 2026.09.24 | ₩1,545,670 | ₩1,600,619 | ₩1,538,093 | ₩1,579,371 | +2.18% | 241.8만 |
|---|
| 2026.09.23 | ₩1,569,777 | ₩1,588,712 | ₩1,531,385 | ₩1,538,079 | -2.02% | 215.4만 |
|---|
| 2026.09.22 | ₩1,531,612 | ₩1,577,554 | ₩1,522,405 | ₩1,563,670 | +2.09% | 245.3만 |
|---|
| 2026.09.21 | ₩1,529,407 | ₩1,564,685 | ₩1,515,923 | ₩1,556,654 | +1.78% | 247.7만 |
|---|
| 2026.09.18 | ₩1,536,757 | ₩1,546,912 | ₩1,523,754 | ₩1,540,672 | +0.25% | 454.3만 |
|---|
| 2026.09.17 | ₩1,537,117 | ₩1,549,786 | ₩1,521,068 | ₩1,540,017 | +0.19% | 189.6만 |
|---|
| 2026.09.16 | ₩1,519,799 | ₩1,538,400 | ₩1,513,545 | ₩1,520,480 | +0.04% | 147.5만 |
|---|
| 2026.09.15 | ₩1,545,616 | ₩1,551,456 | ₩1,512,155 | ₩1,518,195 | -1.77% | 188.5만 |
|---|
| 2026.09.14 | ₩1,526,333 | ₩1,542,035 | ₩1,510,698 | ₩1,521,095 | -0.34% | 213만 |
|---|
| 2026.09.11 | ₩1,509,242 | ₩1,511,955 | ₩1,487,701 | ₩1,490,921 | -1.21% | 183.7만 |
|---|
| 2026.09.10 | ₩1,504,792 | ₩1,515,095 | ₩1,497,362 | ₩1,500,676 | -0.27% | 199.6만 |
|---|
| 2026.09.09 | ₩1,506,836 | ₩1,521,777 | ₩1,495,331 | ₩1,502,293 | -0.30% | 204.5만 |
|---|
| 2026.09.08 | ₩1,514,039 | ₩1,516,084 | ₩1,488,048 | ₩1,501,892 | -0.80% | 240.1만 |
|---|
| 2026.09.04 | ₩1,537,572 | ₩1,548,035 | ₩1,521,135 | ₩1,535,901 | -0.11% | 221.9만 |
|---|
| 2026.09.03 | ₩1,563,483 | ₩1,565,701 | ₩1,520,053 | ₩1,549,585 | -0.89% | 255.1만 |
|---|
| 2026.09.02 | ₩1,555,665 | ₩1,587,309 | ₩1,547,447 | ₩1,550,226 | -0.35% | 244.5만 |
|---|
| 2026.09.01 | ₩1,587,536 | ₩1,587,977 | ₩1,545,910 | ₩1,550,120 | -2.36% | 252만 |
|---|
| 2026.08.31 | ₩1,561,438 | ₩1,565,420 | ₩1,532,748 | ₩1,545,750 | -1.00% | 305.6만 |
|---|
| 2026.08.28 | ₩1,567,037 | ₩1,576,846 | ₩1,554,035 | ₩1,569,643 | +0.17% | 245.1만 |
|---|
| 2026.08.27 | ₩1,579,852 | ₩1,590,356 | ₩1,565,768 | ₩1,571,634 | -0.52% | 273.1만 |
|---|
| 2026.08.26 | ₩1,649,007 | ₩1,651,385 | ₩1,576,859 | ₩1,589,421 | -3.61% | 300.1만 |
|---|
| 2026.08.25 | ₩1,669,051 | ₩1,690,071 | ₩1,643,381 | ₩1,648,552 | -1.23% | 214.1만 |
|---|
| 2026.08.24 | ₩1,686,610 | ₩1,686,610 | ₩1,644,931 | ₩1,666,285 | -1.21% | 166.5만 |
|---|
| 2026.08.21 | ₩1,646,334 | ₩1,698,744 | ₩1,643,661 | ₩1,677,604 | +1.90% | 249.7만 |
|---|
| 2026.08.20 | ₩1,702,633 | ₩1,710,851 | ₩1,661,341 | ₩1,662,904 | -2.33% | 262.1만 |
|---|
| 2026.08.19 | ₩1,664,788 | ₩1,727,381 | ₩1,657,746 | ₩1,710,931 | +2.77% | 454.2만 |
|---|
| 2026.08.18 | ₩1,603,572 | ₩1,641,617 | ₩1,595,568 | ₩1,637,955 | +2.14% | 250.9만 |
|---|
| 2026.08.17 | ₩1,570,431 | ₩1,601,594 | ₩1,554,797 | ₩1,581,069 | +0.68% | 180.7만 |
|---|
| 2026.08.14 | ₩1,595,568 | ₩1,602,236 | ₩1,565,086 | ₩1,577,060 | -1.16% | 227.5만 |
|---|
| 2026.08.13 | ₩1,654,753 | ₩1,657,158 | ₩1,611,590 | ₩1,615,599 | -2.37% | 192.7만 |
|---|
| 2026.08.12 | ₩1,605,884 | ₩1,638,984 | ₩1,591,652 | ₩1,630,672 | +1.54% | 194.2만 |
|---|
| 2026.08.11 | ₩1,644,530 | ₩1,654,352 | ₩1,616,307 | ₩1,623,643 | -1.27% | 211.3만 |
|---|
| 2026.08.10 | ₩1,583,541 | ₩1,646,254 | ₩1,582,739 | ₩1,646,254 | +3.96% | 301.2만 |
|---|
| 2026.08.07 | ₩1,587,536 | ₩1,599,296 | ₩1,551,723 | ₩1,584,476 | -0.19% | 289.9만 |
|---|
| 2026.08.06 | ₩1,598,962 | ₩1,644,837 | ₩1,568,160 | ₩1,592,801 | -0.39% | 342.2만 |
|---|
| 2026.08.05 | ₩1,568,828 | ₩1,626,209 | ₩1,521,295 | ₩1,563,296 | -0.35% | 644.6만 |
|---|
| 2026.08.04 | ₩1,493,166 | ₩1,517,821 | ₩1,482,182 | ₩1,490,894 | -0.15% | 409.7만 |
|---|
| 2026.08.03 | ₩1,539,429 | ₩1,552,712 | ₩1,482,168 | ₩1,498,485 | -2.66% | 293.4만 |
|---|
| 2026.07.31 | ₩1,534,765 | ₩1,537,598 | ₩1,495,331 | ₩1,535,206 | +0.03% | 288.5만 |
|---|
| 2026.07.30 | ₩1,568,868 | ₩1,585,732 | ₩1,540,953 | ₩1,543,398 | -1.62% | 302.8만 |
|---|
| 2026.07.29 | ₩1,623,857 | ₩1,642,579 | ₩1,609,986 | ₩1,616,962 | -0.42% | 217.1만 |
|---|
| 2026.07.28 | ₩1,627,091 | ₩1,646,334 | ₩1,610,267 | ₩1,631,180 | +0.25% | 237.5만 |
|---|
| 2026.07.27 | ₩1,604,908 | ₩1,610,320 | ₩1,581,456 | ₩1,600,271 | -0.29% | 159.3만 |
|---|
| 2026.07.24 | ₩1,596,022 | ₩1,612,846 | ₩1,586,868 | ₩1,598,267 | +0.14% | 198.3만 |
|---|
| 2026.07.23 | ₩1,532,240 | ₩1,589,661 | ₩1,525,772 | ₩1,584,690 | +3.42% | 191만 |
|---|
| 2026.07.22 | ₩1,568,708 | ₩1,570,164 | ₩1,541,434 | ₩1,554,142 | -0.93% | 155.6만 |
|---|
| 2026.07.21 | ₩1,527,402 | ₩1,573,612 | ₩1,522,057 | ₩1,570,712 | +2.84% | 209.2만 |
|---|
| 2026.07.20 | ₩1,576,378 | ₩1,586,360 | ₩1,529,313 | ₩1,532,614 | -2.78% | 264.4만 |
|---|
| 2026.07.17 | ₩1,549,385 | ₩1,587,469 | ₩1,538,106 | ₩1,575,656 | +1.70% | 275.8만 |
|---|
| 2026.07.16 | ₩1,553,153 | ₩1,588,966 | ₩1,524,997 | ₩1,562,374 | +0.59% | 279.1만 |
|---|
| 2026.07.15 | ₩1,530,743 | ₩1,551,215 | ₩1,515,910 | ₩1,545,616 | +0.97% | 255.2만 |
|---|
| 2026.07.14 | ₩1,558,151 | ₩1,558,151 | ₩1,524,382 | ₩1,540,151 | -1.16% | 264.3만 |
|---|
| 2026.07.13 | ₩1,576,993 | ₩1,598,614 | ₩1,558,151 | ₩1,579,345 | +0.15% | 207.3만 |
|---|
| 2026.07.10 | ₩1,617,349 | ₩1,620,891 | ₩1,574,601 | ₩1,588,311 | -1.80% | 201만 |
|---|
| 2026.07.09 | ₩1,619,127 | ₩1,643,661 | ₩1,604,066 | ₩1,626,222 | +0.44% | 208.8만 |
|---|
| 2026.07.08 | ₩1,631,768 | ₩1,659,550 | ₩1,609,131 | ₩1,624,726 | -0.43% | 260.9만 |
|---|
| 2026.07.07 | ₩1,647,510 | ₩1,669,652 | ₩1,634,000 | ₩1,651,091 | +0.22% | 293.4만 |
|---|
| 2026.07.06 | ₩1,614,262 | ₩1,622,000 | ₩1,581,309 | ₩1,603,652 | -0.66% | 234.9만 |
|---|
| 2026.07.02 | ₩1,594,231 | ₩1,646,334 | ₩1,577,247 | ₩1,622,160 | +1.75% | 329.6만 |
|---|
| 2026.07.01 | ₩1,626,971 | ₩1,626,971 | ₩1,568,734 | ₩1,592,534 | -2.12% | 272만 |
|---|
| 2026.06.30 | ₩1,642,165 | ₩1,643,728 | ₩1,590,476 | ₩1,602,810 | -2.40% | 372.4만 |
|---|
| 2026.06.29 | ₩1,634,013 | ₩1,654,352 | ₩1,607,768 | ₩1,643,568 | +0.58% | 368.5만 |
|---|
| 2026.06.26 | ₩1,508,427 | ₩1,624,632 | ₩1,507,358 | ₩1,614,423 | +7.03% | 772.6만 |
|---|
| 2026.06.25 | ₩1,506,008 | ₩1,530,650 | ₩1,488,649 | ₩1,506,943 | +0.06% | 275.7만 |
|---|
| 2026.06.24 | ₩1,509,242 | ₩1,516,899 | ₩1,471,251 | ₩1,493,006 | -1.08% | 290.8만 |
|---|
| 2026.06.23 | ₩1,492,658 | ₩1,499,367 | ₩1,442,172 | ₩1,479,402 | -0.89% | 331.6만 |
|---|
| 2026.06.22 | ₩1,486,297 | ₩1,495,932 | ₩1,460,787 | ₩1,472,720 | -0.91% | 301.5만 |
|---|
| 2026.06.18 | ₩1,497,322 | ₩1,499,781 | ₩1,454,787 | ₩1,468,030 | -1.96% | 447.1만 |
|---|
| 2026.06.17 | ₩1,492,257 | ₩1,498,658 | ₩1,476,489 | ₩1,485,977 | -0.42% | 238.3만 |
|---|
| 2026.06.16 | ₩1,521,816 | ₩1,532,333 | ₩1,490,654 | ₩1,500,008 | -1.43% | 226.1만 |
|---|
| 2026.06.15 | ₩1,515,376 | ₩1,520,039 | ₩1,485,990 | ₩1,509,162 | -0.41% | 316.7만 |
|---|
| 2026.06.12 | ₩1,556,801 | ₩1,563,469 | ₩1,513,785 | ₩1,514,039 | -2.75% | 243.8만 |
|---|
| 2026.06.11 | ₩1,523,006 | ₩1,563,643 | ₩1,504,204 | ₩1,551,389 | +1.86% | 276.5만 |
|---|
| 2026.06.10 | ₩1,540,097 | ₩1,558,699 | ₩1,514,748 | ₩1,518,543 | -1.40% | 270.1만 |
|---|
| 2026.06.09 | ₩1,556,801 | ₩1,569,630 | ₩1,520,387 | ₩1,529,647 | -1.74% | 382.2만 |
|---|
| 2026.06.08 | ₩1,548,783 | ₩1,580,494 | ₩1,528,204 | ₩1,535,621 | -0.85% | 450.4만 |
|---|
| 2026.06.05 | ₩1,527,362 | ₩1,558,525 | ₩1,511,407 | ₩1,511,928 | -1.01% | 412.6만 |
|---|
| 2026.06.04 | ₩1,481,433 | ₩1,524,008 | ₩1,472,106 | ₩1,503,710 | +1.50% | 404.7만 |
|---|
| 2026.06.03 | ₩1,415,820 | ₩1,460,961 | ₩1,407,816 | ₩1,441,585 | +1.82% | 265.6만 |
|---|
| 2026.06.02 | ₩1,426,337 | ₩1,440,836 | ₩1,405,999 | ₩1,422,034 | -0.30% | 240.9만 |
|---|
| 2026.06.01 | ₩1,463,259 | ₩1,478,186 | ₩1,431,990 | ₩1,446,155 | -1.17% | 269.3만 |
|---|
| 2026.05.29 | ₩1,506,021 | ₩1,513,585 | ₩1,455,255 | ₩1,476,623 | -1.95% | 460.1만 |
|---|
| 2026.05.28 | ₩1,465,451 | ₩1,535,554 | ₩1,459,264 | ₩1,505,754 | +2.75% | 460.1만 |
|---|
| 2026.05.27 | ₩1,432,872 | ₩1,460,587 | ₩1,429,718 | ₩1,447,117 | +0.99% | 258.3만 |
|---|
| 2026.05.26 | ₩1,436,533 | ₩1,445,887 | ₩1,416,970 | ₩1,422,823 | -0.95% | 298.1만 |
|---|
| 2026.05.22 | ₩1,402,872 | ₩1,430,306 | ₩1,399,210 | ₩1,423,170 | +1.45% | 347.1만 |
|---|
| 2026.05.21 | ₩1,368,782 | ₩1,399,518 | ₩1,365,709 | ₩1,391,967 | +1.69% | 270.5만 |
|---|
| 2026.05.20 | ₩1,369,704 | ₩1,386,929 | ₩1,341,241 | ₩1,361,526 | -0.60% | 299.9만 |
|---|
| 2026.05.19 | ₩1,322,292 | ₩1,365,442 | ₩1,315,731 | ₩1,364,920 | +3.22% | 379.6만 |
|---|
| 2026.05.18 | ₩1,337,125 | ₩1,340,319 | ₩1,308,074 | ₩1,320,395 | -1.25% | 201.6만 |
|---|
| 2026.05.15 | ₩1,345,637 | ₩1,355,526 | ₩1,332,849 | ₩1,342,885 | -0.20% | 282.1만 |
|---|
| 2026.05.14 | ₩1,359,682 | ₩1,360,591 | ₩1,330,978 | ₩1,345,263 | -1.06% | 175.2만 |
|---|
| 2026.05.13 | ₩1,329,294 | ₩1,366,805 | ₩1,325,620 | ₩1,357,357 | +2.11% | 348.6만 |
|---|
| 2026.05.12 | ₩1,302,154 | ₩1,332,996 | ₩1,297,798 | ₩1,322,773 | +1.58% | 303.8만 |
|---|
| 2026.05.11 | ₩1,268,158 | ₩1,329,628 | ₩1,260,488 | ₩1,292,198 | +1.90% | 351.8만 |
|---|
| 2026.05.08 | ₩1,301,659 | ₩1,309,584 | ₩1,266,167 | ₩1,267,423 | -2.63% | 355.9만 |
|---|
| 2026.05.07 | ₩1,316,760 | ₩1,321,611 | ₩1,292,345 | ₩1,302,849 | -1.06% | 349.5만 |
|---|
| 2026.05.06 | ₩1,324,751 | ₩1,331,620 | ₩1,314,261 | ₩1,319,005 | -0.43% | 392.1만 |
|---|
| 2026.05.05 | ₩1,298,746 | ₩1,326,689 | ₩1,288,751 | ₩1,321,437 | +1.75% | 295.6만 |
|---|
| 2026.05.04 | ₩1,282,858 | ₩1,301,860 | ₩1,271,846 | ₩1,293,455 | +0.83% | 369.7만 |
|---|
| 2026.05.01 | ₩1,268,091 | ₩1,315,530 | ₩1,261,209 | ₩1,287,308 | +1.52% | 435.2만 |
|---|
| 2026.04.30 | ₩1,201,049 | ₩1,263,481 | ₩1,198,403 | ₩1,248,915 | +3.99% | 823.7만 |
|---|
| 2026.04.29 | ₩1,157,298 | ₩1,161,280 | ₩1,136,545 | ₩1,137,480 | -1.71% | 390.5만 |
|---|
| 2026.04.28 | ₩1,165,129 | ₩1,173,481 | ₩1,153,703 | ₩1,167,935 | +0.24% | 256.1만 |
|---|
| 2026.04.27 | ₩1,173,454 | ₩1,190,919 | ₩1,159,971 | ₩1,160,278 | -1.12% | 270만 |
|---|
| 2026.04.24 | ₩1,202,692 | ₩1,203,240 | ₩1,164,901 | ₩1,181,245 | -1.78% | 446.4만 |
|---|
| 2026.04.23 | ₩1,242,087 | ₩1,242,768 | ₩1,218,568 | ₩1,226,265 | -1.27% | 214.9만 |
|---|
| 2026.04.22 | ₩1,211,231 | ₩1,232,799 | ₩1,205,659 | ₩1,231,383 | +1.66% | 262.4만 |
|---|
| 2026.04.21 | ₩1,216,309 | ₩1,220,118 | ₩1,177,436 | ₩1,206,715 | -0.79% | 406.3만 |
|---|
| 2026.04.20 | ₩1,238,626 | ₩1,242,287 | ₩1,219,383 | ₩1,229,272 | -0.76% | 192.6만 |
|---|
| 2026.04.17 | ₩1,226,465 | ₩1,242,755 | ₩1,226,465 | ₩1,238,799 | +1.01% | 326.6만 |
|---|
| 2026.04.16 | ₩1,218,274 | ₩1,229,405 | ₩1,200,207 | ₩1,208,011 | -0.84% | 283.7만 |
|---|
| 2026.04.15 | ₩1,234,082 | ₩1,242,768 | ₩1,186,683 | ₩1,209,401 | -2.00% | 423.3만 |
|---|
| 2026.04.14 | ₩1,236,087 | ₩1,256,038 | ₩1,222,777 | ₩1,232,746 | -0.27% | 236만 |
|---|
| 2026.04.13 | ₩1,256,091 | ₩1,264,016 | ₩1,238,987 | ₩1,242,167 | -1.11% | 209만 |
|---|
| 2026.04.10 | ₩1,287,789 | ₩1,288,123 | ₩1,250,171 | ₩1,255,423 | -2.51% | 195.9만 |
|---|
| 2026.04.09 | ₩1,267,450 | ₩1,287,882 | ₩1,255,183 | ₩1,276,430 | +0.71% | 167.2만 |
|---|
| 2026.04.08 | ₩1,258,163 | ₩1,284,381 | ₩1,246,951 | ₩1,273,904 | +1.25% | 256.8만 |
|---|
| 2026.04.07 | ₩1,235,419 | ₩1,246,323 | ₩1,200,608 | ₩1,244,225 | +0.71% | 272.7만 |
|---|
| 2026.04.06 | ₩1,245,494 | ₩1,250,786 | ₩1,229,111 | ₩1,238,840 | -0.53% | 182.1만 |
|---|
| 2026.04.02 | ₩1,262,813 | ₩1,279,771 | ₩1,242,795 | ₩1,250,225 | -1.00% | 272.7만 |
|---|
| 2026.04.01 | ₩1,238,599 | ₩1,305,147 | ₩1,237,410 | ₩1,275,535 | +2.98% | 626.8만 |
|---|
| 2026.03.31 | ₩1,193,980 | ₩1,234,938 | ₩1,192,176 | ₩1,229,098 | +2.94% | 346.4만 |
|---|
| 2026.03.30 | ₩1,187,285 | ₩1,199,245 | ₩1,180,109 | ₩1,184,813 | -0.21% | 307만 |
|---|
| 2026.03.27 | ₩1,197,334 | ₩1,203,788 | ₩1,172,091 | ₩1,173,601 | -1.98% | 274.1만 |
|---|
| 2026.03.26 | ₩1,219,223 | ₩1,224,528 | ₩1,197,721 | ₩1,198,670 | -1.69% | 216.3만 |
|---|
| 2026.03.25 | ₩1,219,369 | ₩1,232,278 | ₩1,214,826 | ₩1,224,474 | +0.42% | 217.8만 |
|---|
| 2026.03.24 | ₩1,212,033 | ₩1,214,265 | ₩1,196,813 | ₩1,206,715 | -0.44% | 257.3만 |
|---|
| 2026.03.23 | ₩1,220,706 | ₩1,238,465 | ₩1,212,340 | ₩1,216,777 | -0.32% | 281.8만 |
|---|
| 2026.03.20 | ₩1,216,777 | ₩1,236,595 | ₩1,201,730 | ₩1,211,632 | -0.42% | 481.9만 |
|---|
| 2026.03.19 | ₩1,221,387 | ₩1,235,459 | ₩1,217,191 | ₩1,226,064 | +0.38% | 237.9만 |
|---|
| 2026.03.18 | ₩1,236,087 | ₩1,241,432 | ₩1,209,508 | ₩1,226,799 | -0.75% | 344.4만 |
|---|
| 2026.03.17 | ₩1,308,141 | ₩1,311,147 | ₩1,236,421 | ₩1,243,236 | -4.96% | 563.8만 |
|---|
| 2026.03.16 | ₩1,325,593 | ₩1,333,865 | ₩1,303,584 | ₩1,321,771 | -0.29% | 229만 |
|---|
| 2026.03.13 | ₩1,309,758 | ₩1,340,613 | ₩1,306,911 | ₩1,316,372 | +0.51% | 198.4만 |
|---|
| 2026.03.12 | ₩1,327,557 | ₩1,328,960 | ₩1,300,443 | ₩1,305,909 | -1.63% | 234만 |
|---|
| 2026.03.11 | ₩1,336,350 | ₩1,340,225 | ₩1,323,348 | ₩1,336,096 | -0.02% | 144.7만 |
|---|
| 2026.03.10 | ₩1,344,328 | ₩1,352,346 | ₩1,328,292 | ₩1,338,114 | -0.46% | 166.4만 |
|---|
| 2026.03.09 | ₩1,318,791 | ₩1,348,243 | ₩1,310,359 | ₩1,347,522 | +2.18% | 280.2만 |
|---|
| 2026.03.06 | ₩1,302,902 | ₩1,324,577 | ₩1,290,996 | ₩1,323,388 | +1.57% | 262.8만 |
|---|
| 2026.03.05 | ₩1,322,947 | ₩1,327,704 | ₩1,290,341 | ₩1,313,940 | -0.68% | 377만 |
|---|
| 2026.03.04 | ₩1,351,851 | ₩1,357,237 | ₩1,327,838 | ₩1,341,081 | -0.80% | 196.6만 |
|---|
| 2026.03.03 | ₩1,356,355 | ₩1,363,050 | ₩1,329,722 | ₩1,346,640 | -0.72% | 284.6만 |
|---|
| 2026.03.02 | ₩1,395,936 | ₩1,411,411 | ₩1,353,682 | ₩1,360,323 | -2.55% | 309.4만 |
|---|
| 2026.02.27 | ₩1,361,927 | ₩1,407,134 | ₩1,359,508 | ₩1,405,785 | +3.22% | 432.6만 |
|---|
| 2026.02.26 | ₩1,368,488 | ₩1,372,284 | ₩1,346,172 | ₩1,365,736 | -0.20% | 266.6만 |
|---|
| 2026.02.25 | ₩1,385,192 | ₩1,407,976 | ₩1,372,390 | ₩1,374,836 | -0.75% | 248.2만 |
|---|
| 2026.02.24 | ₩1,393,704 | ₩1,415,019 | ₩1,368,488 | ₩1,392,635 | -0.08% | 280.3만 |
|---|
| 2026.02.23 | ₩1,399,143 | ₩1,422,435 | ₩1,381,745 | ₩1,414,564 | +1.10% | 476.8만 |
|---|
| 2026.02.20 | ₩1,368,194 | ₩1,374,595 | ₩1,339,597 | ₩1,349,032 | -1.40% | 324.9만 |
|---|
| 2026.02.19 | ₩1,350,769 | ₩1,370,025 | ₩1,345,664 | ₩1,367,339 | +1.23% | 214.6만 |
|---|
| 2026.02.18 | ₩1,379,553 | ₩1,386,475 | ₩1,351,424 | ₩1,363,785 | -1.14% | 323.7만 |
|---|
| 2026.02.17 | ₩1,397,259 | ₩1,425,843 | ₩1,382,920 | ₩1,384,484 | -0.91% | 298.5만 |
|---|
| 2026.02.13 | ₩1,389,736 | ₩1,422,288 | ₩1,381,330 | ₩1,389,762 | +0.00% | 269.9만 |
|---|
| 2026.02.12 | ₩1,369,544 | ₩1,416,275 | ₩1,352,346 | ₩1,387,451 | +1.31% | 359.2만 |
|---|
| 2026.02.11 | ₩1,371,722 | ₩1,376,533 | ₩1,353,174 | ₩1,356,635 | -1.10% | 260만 |
|---|
| 2026.02.10 | ₩1,404,008 | ₩1,410,676 | ₩1,368,221 | ₩1,369,718 | -2.44% | 353.9만 |
|---|
| 2026.02.09 | ₩1,439,326 | ₩1,479,215 | ₩1,393,664 | ₩1,396,003 | -3.01% | 342.4만 |
|---|
| 2026.02.06 | ₩1,411,143 | ₩1,416,515 | ₩1,380,769 | ₩1,414,057 | +0.21% | 488.7만 |
|---|
| 2026.02.05 | ₩1,423,838 | ₩1,436,533 | ₩1,344,101 | ₩1,364,159 | -4.19% | 774.2만 |
|---|
| 2026.02.04 | ₩1,436,694 | ₩1,488,649 | ₩1,423,170 | ₩1,479,456 | +2.98% | 711.9만 |
|---|
| 2026.02.03 | ₩1,390,765 | ₩1,401,522 | ₩1,327,731 | ₩1,340,934 | -3.58% | 548.4만 |
|---|
| 2026.02.02 | ₩1,386,515 | ₩1,413,028 | ₩1,386,515 | ₩1,395,281 | +0.63% | 275.7만 |
|---|
| 2026.01.30 | ₩1,380,809 | ₩1,401,215 | ₩1,363,036 | ₩1,385,954 | +0.37% | 330.3만 |
|---|
| 2026.01.29 | ₩1,370,199 | ₩1,389,762 | ₩1,360,364 | ₩1,368,569 | -0.12% | 229.3만 |
|---|
| 2026.01.28 | ₩1,375,210 | ₩1,375,985 | ₩1,341,842 | ₩1,368,114 | -0.52% | 330만 |
|---|
| 2026.01.27 | ₩1,421,981 | ₩1,434,382 | ₩1,382,827 | ₩1,389,108 | -2.31% | 258.8만 |
|---|
| 2026.01.26 | ₩1,419,442 | ₩1,425,950 | ₩1,394,199 | ₩1,420,163 | +0.05% | 224.5만 |
|---|
| 2026.01.23 | ₩1,448,199 | ₩1,448,988 | ₩1,420,524 | ₩1,422,221 | -1.79% | 259.3만 |
|---|
| 2026.01.22 | ₩1,441,237 | ₩1,463,901 | ₩1,432,177 | ₩1,453,077 | +0.82% | 247.8만 |
|---|
| 2026.01.21 | ₩1,394,921 | ₩1,444,992 | ₩1,392,462 | ₩1,441,237 | +3.32% | 368.6만 |
|---|
| 2026.01.20 | ₩1,373,927 | ₩1,397,580 | ₩1,357,638 | ₩1,391,486 | +1.28% | 248.5만 |
|---|
| 2026.01.16 | ₩1,368,956 | ₩1,403,045 | ₩1,360,364 | ₩1,387,624 | +1.36% | 382.9만 |
|---|
| 2026.01.15 | ₩1,419,910 | ₩1,426,711 | ₩1,353,107 | ₩1,380,368 | -2.78% | 418.3만 |
|---|
| 2026.01.14 | ₩1,445,553 | ₩1,448,560 | ₩1,417,985 | ₩1,434,248 | -0.78% | 191.3만 |
|---|
| 2026.01.13 | ₩1,447,224 | ₩1,456,872 | ₩1,428,636 | ₩1,439,460 | -0.54% | 219.4만 |
|---|
| 2026.01.12 | ₩1,413,816 | ₩1,447,705 | ₩1,413,816 | ₩1,444,551 | +2.17% | 238만 |
|---|
| 2026.01.09 | ₩1,452,342 | ₩1,475,981 | ₩1,420,538 | ₩1,421,246 | -2.14% | 256.2만 |
|---|
| 2026.01.08 | ₩1,488,235 | ₩1,515,309 | ₩1,430,052 | ₩1,450,150 | -2.56% | 315.6만 |
|---|
| 2026.01.07 | ₩1,439,206 | ₩1,493,540 | ₩1,437,816 | ₩1,480,752 | +2.89% | 465.3만 |
|---|
| 2026.01.06 | ₩1,395,255 | ₩1,430,961 | ₩1,389,669 | ₩1,421,887 | +1.91% | 269.1만 |
|---|
| 2026.01.05 | ₩1,428,823 | ₩1,450,404 | ₩1,380,916 | ₩1,391,780 | -2.59% | 408.5만 |
|---|
| 2026.01.02 | ₩1,438,404 | ₩1,444,097 | ₩1,405,905 | ₩1,443,696 | +0.37% | 246.9만 |
|---|
| 2025.12.31 | ₩1,442,894 | ₩1,447,892 | ₩1,435,772 | ₩1,436,106 | -0.47% | 164.7만 |
|---|
| 2025.12.30 | ₩1,441,825 | ₩1,446,382 | ₩1,432,618 | ₩1,442,881 | +0.07% | 125.2만 |
|---|
| 2025.12.29 | ₩1,440,475 | ₩1,450,565 | ₩1,435,705 | ₩1,441,518 | +0.07% | 165.3만 |
|---|
| 2025.12.26 | ₩1,439,179 | ₩1,445,072 | ₩1,427,580 | ₩1,440,208 | +0.07% | 101.5만 |
|---|
| 2025.12.24 | ₩1,436,052 | ₩1,450,872 | ₩1,433,473 | ₩1,439,179 | +0.22% | 93.3만 |
|---|
| 2025.12.23 | ₩1,421,166 | ₩1,454,547 | ₩1,421,166 | ₩1,432,043 | +0.77% | 210.9만 |
|---|
| 2025.12.22 | ₩1,438,832 | ₩1,447,865 | ₩1,420,498 | ₩1,438,511 | -0.02% | 262.6만 |
|---|
| 2025.12.19 | ₩1,415,166 | ₩1,437,041 | ₩1,415,166 | ₩1,431,776 | +1.17% | 582.9만 |
|---|
| 2025.12.18 | ₩1,392,168 | ₩1,442,226 | ₩1,389,148 | ₩1,412,319 | +1.45% | 384.9만 |
|---|
| 2025.12.17 | ₩1,422,235 | ₩1,422,235 | ₩1,384,965 | ₩1,392,154 | -2.12% | 372.7만 |
|---|
| 2025.12.16 | ₩1,421,166 | ₩1,427,513 | ₩1,384,724 | ₩1,408,858 | -0.87% | 402.5만 |
|---|
| 2025.12.15 | ₩1,379,807 | ₩1,423,170 | ₩1,379,807 | ₩1,419,415 | +2.87% | 464.8만 |
|---|
| 2025.12.12 | ₩1,348,016 | ₩1,374,929 | ₩1,340,987 | ₩1,373,072 | +1.86% | 327.5만 |
|---|
| 2025.12.11 | ₩1,347,201 | ₩1,378,484 | ₩1,318,938 | ₩1,348,845 | +0.12% | 451.7만 |
|---|
| 2025.12.10 | ₩1,316,265 | ₩1,340,319 | ₩1,305,735 | ₩1,327,811 | +0.88% | 296.6만 |
|---|
| 2025.12.09 | ₩1,340,105 | ₩1,352,346 | ₩1,308,488 | ₩1,312,550 | -2.06% | 257만 |
|---|
| 2025.12.08 | ₩1,350,662 | ₩1,355,286 | ₩1,321,450 | ₩1,333,090 | -1.30% | 308.9만 |
|---|
| 2025.12.05 | ₩1,368,168 | ₩1,372,912 | ₩1,341,655 | ₩1,350,087 | -1.32% | 250.2만 |
|---|
| 2025.12.04 | ₩1,379,914 | ₩1,379,914 | ₩1,345,905 | ₩1,355,673 | -1.76% | 385.5만 |
|---|
| 2025.12.03 | ₩1,398,301 | ₩1,405,103 | ₩1,366,136 | ₩1,381,157 | -1.23% | 344.7만 |
|---|
| 2025.12.02 | ₩1,406,560 | ₩1,427,420 | ₩1,390,243 | ₩1,397,941 | -0.61% | 328만 |
|---|
| 2025.12.01 | ₩1,435,705 | ₩1,448,761 | ₩1,409,807 | ₩1,413,669 | -1.53% | 307만 |
|---|
| 2025.11.28 | ₩1,465,558 | ₩1,468,672 | ₩1,426,765 | ₩1,437,161 | -1.94% | 273.2만 |
|---|
| 2025.11.26 | ₩1,472,614 | ₩1,485,963 | ₩1,467,402 | ₩1,475,741 | +0.21% | 309.4만 |
|---|
| 2025.11.25 | ₩1,437,642 | ₩1,484,787 | ₩1,434,195 | ₩1,483,224 | +3.17% | 418.2만 |
|---|
| 2025.11.24 | ₩1,412,172 | ₩1,437,495 | ₩1,402,297 | ₩1,430,066 | +1.27% | 549.7만 |
|---|
| 2025.11.21 | ₩1,391,099 | ₩1,425,375 | ₩1,387,090 | ₩1,416,088 | +1.80% | 426.7만 |
|---|
| 2025.11.20 | ₩1,397,112 | ₩1,412,480 | ₩1,387,424 | ₩1,394,159 | -0.21% | 313.6만 |
|---|
| 2025.11.19 | ₩1,375,918 | ₩1,410,595 | ₩1,371,388 | ₩1,402,591 | +1.94% | 357.1만 |
|---|
| 2025.11.18 | ₩1,355,032 | ₩1,390,725 | ₩1,355,032 | ₩1,376,466 | +1.58% | 343.1만 |
|---|
| 2025.11.17 | ₩1,341,281 | ₩1,379,259 | ₩1,334,038 | ₩1,365,308 | +1.79% | 472만 |
|---|
| 2025.11.14 | ₩1,348,337 | ₩1,381,237 | ₩1,346,720 | ₩1,370,092 | +1.61% | 386.2만 |
|---|
| 2025.11.13 | ₩1,349,793 | ₩1,380,341 | ₩1,349,793 | ₩1,366,871 | +1.27% | 415.4만 |
|---|
| 2025.11.12 | ₩1,327,116 | ₩1,366,270 | ₩1,323,080 | ₩1,360,070 | +2.48% | 518.5만 |
|---|
| 2025.11.11 | ₩1,291,610 | ₩1,336,243 | ₩1,289,927 | ₩1,321,103 | +2.28% | 416.6만 |
|---|
| 2025.11.10 | ₩1,255,784 | ₩1,312,243 | ₩1,254,007 | ₩1,291,731 | +2.86% | 569.7만 |
|---|
| 2025.11.07 | ₩1,244,332 | ₩1,245,441 | ₩1,203,882 | ₩1,235,245 | -0.73% | 437.3만 |
|---|
| 2025.11.06 | ₩1,240,096 | ₩1,269,361 | ₩1,224,407 | ₩1,252,710 | +1.02% | 641.7만 |
|---|
| 2025.11.05 | ₩1,217,378 | ₩1,276,791 | ₩1,213,182 | ₩1,237,169 | +1.63% | 727.3만 |
|---|
| 2025.11.04 | ₩1,191,200 | ₩1,223,018 | ₩1,180,817 | ₩1,211,846 | +1.73% | 591.2만 |
|---|
| 2025.11.03 | ₩1,157,953 | ₩1,204,470 | ₩1,152,728 | ₩1,198,042 | +3.46% | 540.2만 |
|---|
| 2025.10.31 | ₩1,121,378 | ₩1,162,469 | ₩1,114,736 | ₩1,153,048 | +2.82% | 501.5만 |
|---|
| 2025.10.30 | ₩1,119,160 | ₩1,139,872 | ₩1,085,418 | ₩1,128,514 | +0.84% | 603.7만 |
|---|
| 2025.10.29 | ₩1,105,543 | ₩1,109,525 | ₩1,081,917 | ₩1,087,128 | -1.67% | 359.1만 |
|---|
| 2025.10.28 | ₩1,103,792 | ₩1,108,416 | ₩1,087,823 | ₩1,095,908 | -0.71% | 249.4만 |
|---|
| 2025.10.27 | ₩1,102,456 | ₩1,104,353 | ₩1,084,389 | ₩1,104,340 | +0.17% | 211.5만 |
|---|
| 2025.10.24 | ₩1,089,373 | ₩1,114,683 | ₩1,085,752 | ₩1,103,057 | +1.26% | 221.1만 |
|---|
| 2025.10.23 | ₩1,077,600 | ₩1,102,055 | ₩1,077,093 | ₩1,097,164 | +1.82% | 263.3만 |
|---|
| 2025.10.22 | ₩1,066,910 | ₩1,090,349 | ₩1,060,790 | ₩1,085,658 | +1.76% | 293.1만 |
|---|
| 2025.10.21 | ₩1,078,309 | ₩1,086,407 | ₩1,067,324 | ₩1,068,473 | -0.91% | 210만 |
|---|
| 2025.10.20 | ₩1,076,531 | ₩1,081,623 | ₩1,068,741 | ₩1,081,021 | +0.42% | 228만 |
|---|
| 2025.10.17 | ₩1,054,295 | ₩1,074,981 | ₩1,047,467 | ₩1,072,830 | +1.76% | 398.3만 |
|---|
| 2025.10.16 | ₩1,102,549 | ₩1,115,418 | ₩1,089,587 | ₩1,094,946 | -0.69% | 227.3만 |
|---|
| 2025.10.15 | ₩1,085,752 | ₩1,109,391 | ₩1,080,514 | ₩1,104,554 | +1.73% | 235.6만 |
|---|
| 2025.10.14 | ₩1,098,567 | ₩1,098,567 | ₩1,077,066 | ₩1,085,551 | -1.18% | 192.8만 |
|---|
| 2025.10.13 | ₩1,112,719 | ₩1,116,246 | ₩1,092,233 | ₩1,094,972 | -1.59% | 216.8만 |
|---|
| 2025.10.10 | ₩1,146,554 | ₩1,155,040 | ₩1,109,284 | ₩1,113,801 | -2.86% | 343.1만 |
|---|