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 | ₩1,543,025 | ₩1,578,151 | ₩1,540,497 | ₩1,577,415 | +2.23% | 139.2만 |
| 2026.10.08 | ₩1,583,073 | ₩1,586,538 | ₩1,513,129 | ₩1,564,480 | -1.17% | 309.1만 |
| 2026.10.07 | ₩1,569,858 | ₩1,614,012 | ₩1,559,665 | ₩1,590,056 | +1.29% | 230.4만 |
| 2026.10.06 | ₩1,534,451 | ₩1,574,472 | ₩1,524,860 | ₩1,548,282 | +0.90% | 213.1만 |
| 2026.10.05 | ₩1,539,280 | ₩1,559,304 | ₩1,524,218 | ₩1,529,060 | -0.66% | 197.7만 |
| 2026.10.02 | ₩1,543,373 | ₩1,558,220 | ₩1,520,419 | ₩1,528,699 | -0.95% | 205.2만 |
| 2026.10.01 | ₩1,544,951 | ₩1,549,927 | ₩1,524,686 | ₩1,538,062 | -0.45% | 217.3만 |
| 2026.09.30 | ₩1,587,073 | ₩1,625,208 | ₩1,545,312 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,547,733 |
| -2.48% |
| 340.8만 |
| 2026.09.29 | ₩1,586,484 | ₩1,595,700 | ₩1,562,969 | ₩1,584,585 | -0.12% | 165.8만 |
|---|
| 2026.09.28 | ₩1,578,793 | ₩1,597,239 | ₩1,568,440 | ₩1,584,785 | +0.38% | 197.1만 |
|---|
| 2026.09.25 | ₩1,585,508 | ₩1,591,768 | ₩1,552,763 | ₩1,583,020 | -0.16% | 192.3만 |
|---|
| 2026.09.24 | ₩1,547,185 | ₩1,602,188 | ₩1,539,601 | ₩1,580,920 | +2.18% | 241.8만 |
|---|
| 2026.09.23 | ₩1,571,316 | ₩1,590,270 | ₩1,532,886 | ₩1,539,587 | -2.02% | 215.4만 |
|---|
| 2026.09.22 | ₩1,533,113 | ₩1,579,101 | ₩1,523,897 | ₩1,565,203 | +2.09% | 245.3만 |
|---|
| 2026.09.21 | ₩1,530,906 | ₩1,566,219 | ₩1,517,410 | ₩1,558,180 | +1.78% | 247.7만 |
|---|
| 2026.09.18 | ₩1,538,263 | ₩1,548,429 | ₩1,525,248 | ₩1,542,182 | +0.25% | 454.3만 |
|---|
| 2026.09.17 | ₩1,538,624 | ₩1,551,305 | ₩1,522,559 | ₩1,541,527 | +0.19% | 189.6만 |
|---|
| 2026.09.16 | ₩1,521,289 | ₩1,539,908 | ₩1,515,029 | ₩1,521,971 | +0.04% | 147.5만 |
|---|
| 2026.09.15 | ₩1,547,131 | ₩1,552,977 | ₩1,513,637 | ₩1,519,683 | -1.77% | 188.5만 |
|---|
| 2026.09.14 | ₩1,527,829 | ₩1,543,547 | ₩1,512,179 | ₩1,522,586 | -0.34% | 213만 |
|---|
| 2026.09.11 | ₩1,510,721 | ₩1,513,437 | ₩1,489,159 | ₩1,492,383 | -1.21% | 183.7만 |
|---|
| 2026.09.10 | ₩1,506,267 | ₩1,516,580 | ₩1,498,830 | ₩1,502,147 | -0.27% | 199.6만 |
|---|
| 2026.09.09 | ₩1,508,314 | ₩1,523,268 | ₩1,496,797 | ₩1,503,766 | -0.30% | 204.5만 |
|---|
| 2026.09.08 | ₩1,515,523 | ₩1,517,570 | ₩1,489,507 | ₩1,503,365 | -0.80% | 240.1만 |
|---|
| 2026.09.04 | ₩1,539,079 | ₩1,549,552 | ₩1,522,626 | ₩1,537,407 | -0.11% | 221.9만 |
|---|
| 2026.09.03 | ₩1,565,015 | ₩1,567,236 | ₩1,521,543 | ₩1,551,104 | -0.89% | 255.1만 |
|---|
| 2026.09.02 | ₩1,557,190 | ₩1,588,865 | ₩1,548,964 | ₩1,551,746 | -0.35% | 244.5만 |
|---|
| 2026.09.01 | ₩1,589,093 | ₩1,589,534 | ₩1,547,426 | ₩1,551,639 | -2.36% | 252만 |
|---|
| 2026.08.31 | ₩1,562,969 | ₩1,566,955 | ₩1,534,250 | ₩1,547,265 | -1.00% | 305.6만 |
|---|
| 2026.08.28 | ₩1,568,574 | ₩1,578,392 | ₩1,555,558 | ₩1,571,182 | +0.17% | 245.1만 |
|---|
| 2026.08.27 | ₩1,581,401 | ₩1,591,915 | ₩1,567,303 | ₩1,573,175 | -0.52% | 273.1만 |
|---|
| 2026.08.26 | ₩1,650,623 | ₩1,653,004 | ₩1,578,405 | ₩1,590,979 | -3.61% | 300.1만 |
|---|
| 2026.08.25 | ₩1,670,687 | ₩1,691,728 | ₩1,644,992 | ₩1,650,168 | -1.23% | 214.1만 |
|---|
| 2026.08.24 | ₩1,688,264 | ₩1,688,264 | ₩1,646,543 | ₩1,667,919 | -1.21% | 166.5만 |
|---|
| 2026.08.21 | ₩1,647,948 | ₩1,700,409 | ₩1,645,273 | ₩1,679,248 | +1.90% | 249.7만 |
|---|
| 2026.08.20 | ₩1,704,302 | ₩1,712,528 | ₩1,662,969 | ₩1,664,534 | -2.33% | 262.1만 |
|---|
| 2026.08.19 | ₩1,666,420 | ₩1,729,075 | ₩1,659,371 | ₩1,712,608 | +2.77% | 454.2만 |
|---|
| 2026.08.18 | ₩1,605,144 | ₩1,643,226 | ₩1,597,132 | ₩1,639,561 | +2.14% | 250.9만 |
|---|
| 2026.08.17 | ₩1,571,971 | ₩1,603,164 | ₩1,556,321 | ₩1,582,619 | +0.68% | 180.7만 |
|---|
| 2026.08.14 | ₩1,597,132 | ₩1,603,806 | ₩1,566,620 | ₩1,578,606 | -1.16% | 227.5만 |
|---|
| 2026.08.13 | ₩1,656,375 | ₩1,658,783 | ₩1,613,170 | ₩1,617,183 | -2.37% | 192.7만 |
|---|
| 2026.08.12 | ₩1,607,458 | ₩1,640,591 | ₩1,593,212 | ₩1,632,271 | +1.54% | 194.2만 |
|---|
| 2026.08.11 | ₩1,646,142 | ₩1,655,974 | ₩1,617,892 | ₩1,625,235 | -1.27% | 211.3만 |
|---|
| 2026.08.10 | ₩1,585,093 | ₩1,647,868 | ₩1,584,291 | ₩1,647,868 | +3.96% | 301.2만 |
|---|
| 2026.08.07 | ₩1,589,093 | ₩1,600,864 | ₩1,553,244 | ₩1,586,029 | -0.19% | 289.9만 |
|---|
| 2026.08.06 | ₩1,600,529 | ₩1,646,450 | ₩1,569,697 | ₩1,594,363 | -0.39% | 342.2만 |
|---|
| 2026.08.05 | ₩1,570,366 | ₩1,627,803 | ₩1,522,787 | ₩1,564,828 | -0.35% | 644.6만 |
|---|
| 2026.08.04 | ₩1,494,630 | ₩1,519,309 | ₩1,483,635 | ₩1,492,356 | -0.15% | 409.7만 |
|---|
| 2026.08.03 | ₩1,540,938 | ₩1,554,234 | ₩1,483,621 | ₩1,499,954 | -2.66% | 293.4만 |
|---|
| 2026.07.31 | ₩1,536,270 | ₩1,539,106 | ₩1,496,797 | ₩1,536,711 | +0.03% | 288.5만 |
|---|
| 2026.07.30 | ₩1,570,406 | ₩1,587,287 | ₩1,542,463 | ₩1,544,911 | -1.62% | 302.8만 |
|---|
| 2026.07.29 | ₩1,625,449 | ₩1,644,189 | ₩1,611,565 | ₩1,618,547 | -0.42% | 217.1만 |
|---|
| 2026.07.28 | ₩1,628,686 | ₩1,647,948 | ₩1,611,845 | ₩1,632,779 | +0.25% | 237.5만 |
|---|
| 2026.07.27 | ₩1,606,482 | ₩1,611,899 | ₩1,583,006 | ₩1,601,840 | -0.29% | 159.3만 |
|---|
| 2026.07.24 | ₩1,597,586 | ₩1,614,427 | ₩1,588,424 | ₩1,599,834 | +0.14% | 198.3만 |
|---|
| 2026.07.23 | ₩1,533,742 | ₩1,591,219 | ₩1,527,268 | ₩1,586,243 | +3.42% | 191만 |
|---|
| 2026.07.22 | ₩1,570,246 | ₩1,571,703 | ₩1,542,945 | ₩1,555,665 | -0.93% | 155.6만 |
|---|
| 2026.07.21 | ₩1,528,900 | ₩1,575,155 | ₩1,523,549 | ₩1,572,252 | +2.84% | 209.2만 |
|---|
| 2026.07.20 | ₩1,577,923 | ₩1,587,915 | ₩1,530,813 | ₩1,534,116 | -2.78% | 264.4만 |
|---|
| 2026.07.17 | ₩1,550,903 | ₩1,589,026 | ₩1,539,614 | ₩1,577,201 | +1.70% | 275.8만 |
|---|
| 2026.07.16 | ₩1,554,676 | ₩1,590,524 | ₩1,526,492 | ₩1,563,905 | +0.59% | 279.1만 |
|---|
| 2026.07.15 | ₩1,532,244 | ₩1,552,736 | ₩1,517,396 | ₩1,547,131 | +0.97% | 255.2만 |
|---|
| 2026.07.14 | ₩1,559,678 | ₩1,559,678 | ₩1,525,877 | ₩1,541,661 | -1.16% | 264.3만 |
|---|
| 2026.07.13 | ₩1,578,539 | ₩1,600,181 | ₩1,559,678 | ₩1,580,893 | +0.15% | 207.3만 |
|---|
| 2026.07.10 | ₩1,618,935 | ₩1,622,480 | ₩1,576,144 | ₩1,589,868 | -1.80% | 201만 |
|---|
| 2026.07.09 | ₩1,620,714 | ₩1,645,273 | ₩1,605,639 | ₩1,627,817 | +0.44% | 208.8만 |
|---|
| 2026.07.08 | ₩1,633,368 | ₩1,661,177 | ₩1,610,709 | ₩1,626,318 | -0.43% | 260.9만 |
|---|
| 2026.07.07 | ₩1,649,125 | ₩1,671,289 | ₩1,635,602 | ₩1,652,710 | +0.22% | 293.4만 |
|---|
| 2026.07.06 | ₩1,615,845 | ₩1,623,590 | ₩1,582,859 | ₩1,605,224 | -0.66% | 234.9만 |
|---|
| 2026.07.02 | ₩1,595,794 | ₩1,647,948 | ₩1,578,793 | ₩1,623,750 | +1.75% | 329.6만 |
|---|
| 2026.07.01 | ₩1,628,566 | ₩1,628,566 | ₩1,570,272 | ₩1,594,095 | -2.12% | 272만 |
|---|
| 2026.06.30 | ₩1,643,774 | ₩1,645,340 | ₩1,592,035 | ₩1,604,382 | -2.40% | 372.4만 |
|---|
| 2026.06.29 | ₩1,635,615 | ₩1,655,974 | ₩1,609,344 | ₩1,645,179 | +0.58% | 368.5만 |
|---|
| 2026.06.26 | ₩1,509,906 | ₩1,626,225 | ₩1,508,835 | ₩1,616,005 | +7.03% | 772.6만 |
|---|
| 2026.06.25 | ₩1,507,484 | ₩1,532,150 | ₩1,490,109 | ₩1,508,421 | +0.06% | 275.7만 |
|---|
| 2026.06.24 | ₩1,510,721 | ₩1,518,386 | ₩1,472,693 | ₩1,494,469 | -1.08% | 290.8만 |
|---|
| 2026.06.23 | ₩1,494,122 | ₩1,500,836 | ₩1,443,586 | ₩1,480,852 | -0.89% | 331.6만 |
|---|
| 2026.06.22 | ₩1,487,754 | ₩1,497,399 | ₩1,462,219 | ₩1,474,164 | -0.91% | 301.5만 |
|---|
| 2026.06.18 | ₩1,498,790 | ₩1,501,251 | ₩1,456,213 | ₩1,469,469 | -1.96% | 447.1만 |
|---|
| 2026.06.17 | ₩1,493,720 | ₩1,500,127 | ₩1,477,936 | ₩1,487,433 | -0.42% | 238.3만 |
|---|
| 2026.06.16 | ₩1,523,308 | ₩1,533,835 | ₩1,492,115 | ₩1,501,478 | -1.43% | 226.1만 |
|---|
| 2026.06.15 | ₩1,516,861 | ₩1,521,529 | ₩1,487,447 | ₩1,510,641 | -0.41% | 316.7만 |
|---|
| 2026.06.12 | ₩1,558,327 | ₩1,565,002 | ₩1,515,269 | ₩1,515,523 | -2.75% | 243.8만 |
|---|
| 2026.06.11 | ₩1,524,499 | ₩1,565,176 | ₩1,505,679 | ₩1,552,910 | +1.86% | 276.5만 |
|---|
| 2026.06.10 | ₩1,541,607 | ₩1,560,227 | ₩1,516,232 | ₩1,520,031 | -1.40% | 270.1만 |
|---|
| 2026.06.09 | ₩1,558,327 | ₩1,571,168 | ₩1,521,877 | ₩1,531,147 | -1.74% | 382.2만 |
|---|
| 2026.06.08 | ₩1,550,302 | ₩1,582,043 | ₩1,529,702 | ₩1,537,126 | -0.85% | 450.4만 |
|---|
| 2026.06.05 | ₩1,528,859 | ₩1,560,053 | ₩1,512,888 | ₩1,513,410 | -1.01% | 412.6만 |
|---|
| 2026.06.04 | ₩1,482,885 | ₩1,525,502 | ₩1,473,549 | ₩1,505,184 | +1.50% | 404.7만 |
|---|
| 2026.06.03 | ₩1,417,208 | ₩1,462,393 | ₩1,409,196 | ₩1,442,998 | +1.82% | 265.6만 |
|---|
| 2026.06.02 | ₩1,427,735 | ₩1,442,249 | ₩1,407,377 | ₩1,423,428 | -0.30% | 240.9만 |
|---|
| 2026.06.01 | ₩1,464,694 | ₩1,479,635 | ₩1,433,394 | ₩1,447,572 | -1.17% | 269.3만 |
|---|
| 2026.05.29 | ₩1,507,498 | ₩1,515,069 | ₩1,456,682 | ₩1,478,070 | -1.95% | 460.1만 |
|---|
| 2026.05.28 | ₩1,466,888 | ₩1,537,059 | ₩1,460,694 | ₩1,507,230 | +2.75% | 460.1만 |
|---|
| 2026.05.27 | ₩1,434,276 | ₩1,462,019 | ₩1,431,120 | ₩1,448,536 | +0.99% | 258.3만 |
|---|
| 2026.05.26 | ₩1,437,941 | ₩1,447,305 | ₩1,418,359 | ₩1,424,218 | -0.95% | 298.1만 |
|---|
| 2026.05.22 | ₩1,404,247 | ₩1,431,708 | ₩1,400,582 | ₩1,424,565 | +1.45% | 347.1만 |
|---|
| 2026.05.21 | ₩1,370,124 | ₩1,400,889 | ₩1,367,048 | ₩1,393,332 | +1.69% | 270.5만 |
|---|
| 2026.05.20 | ₩1,371,047 | ₩1,388,289 | ₩1,342,556 | ₩1,362,861 | -0.60% | 299.9만 |
|---|
| 2026.05.19 | ₩1,323,588 | ₩1,366,780 | ₩1,317,021 | ₩1,366,258 | +3.22% | 379.6만 |
|---|
| 2026.05.18 | ₩1,338,436 | ₩1,341,633 | ₩1,309,356 | ₩1,321,689 | -1.25% | 201.6만 |
|---|
| 2026.05.15 | ₩1,346,957 | ₩1,356,855 | ₩1,334,156 | ₩1,344,201 | -0.20% | 282.1만 |
|---|
| 2026.05.14 | ₩1,361,015 | ₩1,361,925 | ₩1,332,283 | ₩1,346,582 | -1.06% | 175.2만 |
|---|
| 2026.05.13 | ₩1,330,597 | ₩1,368,144 | ₩1,326,919 | ₩1,358,688 | +2.11% | 348.6만 |
|---|
| 2026.05.12 | ₩1,303,430 | ₩1,334,303 | ₩1,299,070 | ₩1,324,070 | +1.58% | 303.8만 |
|---|
| 2026.05.11 | ₩1,269,401 | ₩1,330,932 | ₩1,261,723 | ₩1,293,465 | +1.90% | 351.8만 |
|---|
| 2026.05.08 | ₩1,302,936 | ₩1,310,868 | ₩1,267,408 | ₩1,268,666 | -2.63% | 355.9만 |
|---|
| 2026.05.07 | ₩1,318,051 | ₩1,322,906 | ₩1,293,612 | ₩1,304,126 | -1.06% | 349.5만 |
|---|
| 2026.05.06 | ₩1,326,050 | ₩1,332,925 | ₩1,315,549 | ₩1,320,298 | -0.43% | 392.1만 |
|---|
| 2026.05.05 | ₩1,300,020 | ₩1,327,989 | ₩1,290,014 | ₩1,322,732 | +1.75% | 295.6만 |
|---|
| 2026.05.04 | ₩1,284,115 | ₩1,303,136 | ₩1,273,093 | ₩1,294,723 | +0.83% | 369.7만 |
|---|
| 2026.05.01 | ₩1,269,335 | ₩1,316,820 | ₩1,262,446 | ₩1,288,569 | +1.52% | 435.2만 |
|---|
| 2026.04.30 | ₩1,202,226 | ₩1,264,720 | ₩1,199,578 | ₩1,250,140 | +3.99% | 823.7만 |
|---|
| 2026.04.29 | ₩1,158,432 | ₩1,162,419 | ₩1,137,659 | ₩1,138,596 | -1.71% | 390.5만 |
|---|
| 2026.04.28 | ₩1,166,271 | ₩1,174,631 | ₩1,154,834 | ₩1,169,080 | +0.24% | 256.1만 |
|---|
| 2026.04.27 | ₩1,174,604 | ₩1,192,087 | ₩1,161,108 | ₩1,161,415 | -1.12% | 270만 |
|---|
| 2026.04.24 | ₩1,203,871 | ₩1,204,420 | ₩1,166,043 | ₩1,182,403 | -1.78% | 446.4만 |
|---|
| 2026.04.23 | ₩1,243,304 | ₩1,243,987 | ₩1,219,762 | ₩1,227,467 | -1.27% | 214.9만 |
|---|
| 2026.04.22 | ₩1,212,419 | ₩1,234,008 | ₩1,206,841 | ₩1,232,590 | +1.66% | 262.4만 |
|---|
| 2026.04.21 | ₩1,217,502 | ₩1,221,314 | ₩1,178,590 | ₩1,207,898 | -0.79% | 406.3만 |
|---|
| 2026.04.20 | ₩1,239,840 | ₩1,243,505 | ₩1,220,578 | ₩1,230,477 | -0.76% | 192.6만 |
|---|
| 2026.04.17 | ₩1,227,668 | ₩1,243,973 | ₩1,227,668 | ₩1,240,014 | +1.01% | 326.6만 |
|---|
| 2026.04.16 | ₩1,219,468 | ₩1,230,610 | ₩1,201,383 | ₩1,209,195 | -0.84% | 283.7만 |
|---|
| 2026.04.15 | ₩1,235,292 | ₩1,243,987 | ₩1,187,847 | ₩1,210,586 | -2.00% | 423.3만 |
|---|
| 2026.04.14 | ₩1,237,299 | ₩1,257,269 | ₩1,223,976 | ₩1,233,954 | -0.27% | 236만 |
|---|
| 2026.04.13 | ₩1,257,323 | ₩1,265,255 | ₩1,240,201 | ₩1,243,385 | -1.11% | 209만 |
|---|
| 2026.04.10 | ₩1,289,051 | ₩1,289,385 | ₩1,251,397 | ₩1,256,654 | -2.51% | 195.9만 |
|---|
| 2026.04.09 | ₩1,268,692 | ₩1,289,145 | ₩1,256,413 | ₩1,277,681 | +0.71% | 167.2만 |
|---|
| 2026.04.08 | ₩1,259,396 | ₩1,285,640 | ₩1,248,173 | ₩1,275,153 | +1.25% | 256.8만 |
|---|
| 2026.04.07 | ₩1,236,630 | ₩1,247,545 | ₩1,201,785 | ₩1,245,445 | +0.71% | 272.7만 |
|---|
| 2026.04.06 | ₩1,246,715 | ₩1,252,012 | ₩1,230,316 | ₩1,240,054 | -0.53% | 182.1만 |
|---|
| 2026.04.02 | ₩1,264,051 | ₩1,281,025 | ₩1,244,013 | ₩1,251,451 | -1.00% | 272.7만 |
|---|
| 2026.04.01 | ₩1,239,813 | ₩1,306,427 | ₩1,238,623 | ₩1,276,785 | +2.98% | 626.8만 |
|---|
| 2026.03.31 | ₩1,195,150 | ₩1,236,148 | ₩1,193,344 | ₩1,230,303 | +2.94% | 346.4만 |
|---|
| 2026.03.30 | ₩1,188,449 | ₩1,200,420 | ₩1,181,266 | ₩1,185,974 | -0.21% | 307만 |
|---|
| 2026.03.27 | ₩1,198,508 | ₩1,204,968 | ₩1,173,240 | ₩1,174,751 | -1.98% | 274.1만 |
|---|
| 2026.03.26 | ₩1,220,418 | ₩1,225,728 | ₩1,198,895 | ₩1,199,845 | -1.69% | 216.3만 |
|---|
| 2026.03.25 | ₩1,220,565 | ₩1,233,486 | ₩1,216,017 | ₩1,225,675 | +0.42% | 217.8만 |
|---|
| 2026.03.24 | ₩1,213,221 | ₩1,215,455 | ₩1,197,986 | ₩1,207,898 | -0.44% | 257.3만 |
|---|
| 2026.03.23 | ₩1,221,902 | ₩1,239,680 | ₩1,213,529 | ₩1,217,970 | -0.32% | 281.8만 |
|---|
| 2026.03.20 | ₩1,217,970 | ₩1,237,807 | ₩1,202,908 | ₩1,212,820 | -0.42% | 481.9만 |
|---|
| 2026.03.19 | ₩1,222,585 | ₩1,236,670 | ₩1,218,385 | ₩1,227,266 | +0.38% | 237.9만 |
|---|
| 2026.03.18 | ₩1,237,299 | ₩1,242,649 | ₩1,210,693 | ₩1,228,002 | -0.75% | 344.4만 |
|---|
| 2026.03.17 | ₩1,309,423 | ₩1,312,433 | ₩1,237,633 | ₩1,244,455 | -4.96% | 563.8만 |
|---|
| 2026.03.16 | ₩1,326,892 | ₩1,335,172 | ₩1,304,862 | ₩1,323,067 | -0.29% | 229만 |
|---|
| 2026.03.13 | ₩1,311,041 | ₩1,341,927 | ₩1,308,192 | ₩1,317,663 | +0.51% | 198.4만 |
|---|
| 2026.03.12 | ₩1,328,859 | ₩1,330,263 | ₩1,301,718 | ₩1,307,189 | -1.63% | 234만 |
|---|
| 2026.03.11 | ₩1,337,660 | ₩1,341,539 | ₩1,324,645 | ₩1,337,406 | -0.02% | 144.7만 |
|---|
| 2026.03.10 | ₩1,345,646 | ₩1,353,671 | ₩1,329,594 | ₩1,339,426 | -0.46% | 166.4만 |
|---|
| 2026.03.09 | ₩1,320,084 | ₩1,349,565 | ₩1,311,643 | ₩1,348,843 | +2.18% | 280.2만 |
|---|
| 2026.03.06 | ₩1,304,180 | ₩1,325,876 | ₩1,292,261 | ₩1,324,685 | +1.57% | 262.8만 |
|---|
| 2026.03.05 | ₩1,324,244 | ₩1,329,006 | ₩1,291,606 | ₩1,315,228 | -0.68% | 377만 |
|---|
| 2026.03.04 | ₩1,353,177 | ₩1,358,567 | ₩1,329,139 | ₩1,342,395 | -0.80% | 196.6만 |
|---|
| 2026.03.03 | ₩1,357,684 | ₩1,364,386 | ₩1,331,026 | ₩1,347,960 | -0.72% | 284.6만 |
|---|
| 2026.03.02 | ₩1,397,305 | ₩1,412,794 | ₩1,355,009 | ₩1,361,657 | -2.55% | 309.4만 |
|---|
| 2026.02.27 | ₩1,363,262 | ₩1,408,514 | ₩1,360,841 | ₩1,407,163 | +3.22% | 432.6만 |
|---|
| 2026.02.26 | ₩1,369,830 | ₩1,373,629 | ₩1,347,492 | ₩1,367,074 | -0.20% | 266.6만 |
|---|
| 2026.02.25 | ₩1,386,550 | ₩1,409,357 | ₩1,373,736 | ₩1,376,184 | -0.75% | 248.2만 |
|---|
| 2026.02.24 | ₩1,395,071 | ₩1,416,406 | ₩1,369,830 | ₩1,394,001 | -0.08% | 280.3만 |
|---|
| 2026.02.23 | ₩1,400,515 | ₩1,423,830 | ₩1,383,099 | ₩1,415,951 | +1.10% | 476.8만 |
|---|
| 2026.02.20 | ₩1,369,536 | ₩1,375,943 | ₩1,340,911 | ₩1,350,354 | -1.40% | 324.9만 |
|---|
| 2026.02.19 | ₩1,352,093 | ₩1,371,368 | ₩1,346,983 | ₩1,368,679 | +1.23% | 214.6만 |
|---|
| 2026.02.18 | ₩1,380,905 | ₩1,387,834 | ₩1,352,748 | ₩1,365,121 | -1.14% | 323.7만 |
|---|
| 2026.02.17 | ₩1,398,629 | ₩1,427,241 | ₩1,384,276 | ₩1,385,841 | -0.91% | 298.5만 |
|---|
| 2026.02.13 | ₩1,391,098 | ₩1,423,682 | ₩1,382,684 | ₩1,391,125 | +0.00% | 269.9만 |
|---|
| 2026.02.12 | ₩1,370,887 | ₩1,417,663 | ₩1,353,671 | ₩1,388,811 | +1.31% | 359.2만 |
|---|
| 2026.02.11 | ₩1,373,067 | ₩1,377,882 | ₩1,354,501 | ₩1,357,965 | -1.10% | 260만 |
|---|
| 2026.02.10 | ₩1,405,384 | ₩1,412,059 | ₩1,369,562 | ₩1,371,061 | -2.44% | 353.9만 |
|---|
| 2026.02.09 | ₩1,440,737 | ₩1,480,665 | ₩1,395,031 | ₩1,397,372 | -3.01% | 342.4만 |
|---|
| 2026.02.06 | ₩1,412,527 | ₩1,417,904 | ₩1,382,123 | ₩1,415,443 | +0.21% | 488.7만 |
|---|
| 2026.02.05 | ₩1,425,234 | ₩1,437,941 | ₩1,345,418 | ₩1,365,496 | -4.19% | 774.2만 |
|---|
| 2026.02.04 | ₩1,438,102 | ₩1,490,109 | ₩1,424,565 | ₩1,480,906 | +2.98% | 711.9만 |
|---|
| 2026.02.03 | ₩1,392,128 | ₩1,402,896 | ₩1,329,033 | ₩1,342,248 | -3.58% | 548.4만 |
|---|
| 2026.02.02 | ₩1,387,874 | ₩1,414,413 | ₩1,387,874 | ₩1,396,649 | +0.63% | 275.7만 |
|---|
| 2026.01.30 | ₩1,382,163 | ₩1,402,588 | ₩1,364,372 | ₩1,387,313 | +0.37% | 330.3만 |
|---|
| 2026.01.29 | ₩1,371,542 | ₩1,391,125 | ₩1,361,697 | ₩1,369,910 | -0.12% | 229.3만 |
|---|
| 2026.01.28 | ₩1,376,558 | ₩1,377,334 | ₩1,343,158 | ₩1,369,455 | -0.52% | 330만 |
|---|
| 2026.01.27 | ₩1,423,375 | ₩1,435,788 | ₩1,384,183 | ₩1,390,469 | -2.31% | 258.8만 |
|---|
| 2026.01.26 | ₩1,420,833 | ₩1,427,347 | ₩1,395,566 | ₩1,421,556 | +0.05% | 224.5만 |
|---|
| 2026.01.23 | ₩1,449,619 | ₩1,450,408 | ₩1,421,917 | ₩1,423,616 | -1.79% | 259.3만 |
|---|
| 2026.01.22 | ₩1,442,650 | ₩1,465,336 | ₩1,433,581 | ₩1,454,501 | +0.82% | 247.8만 |
|---|
| 2026.01.21 | ₩1,396,288 | ₩1,446,409 | ₩1,393,827 | ₩1,442,650 | +3.32% | 368.6만 |
|---|
| 2026.01.20 | ₩1,375,274 | ₩1,398,950 | ₩1,358,968 | ₩1,392,850 | +1.28% | 248.5만 |
|---|
| 2026.01.16 | ₩1,370,298 | ₩1,404,421 | ₩1,361,697 | ₩1,388,985 | +1.36% | 382.9만 |
|---|
| 2026.01.15 | ₩1,421,302 | ₩1,428,110 | ₩1,354,434 | ₩1,381,721 | -2.78% | 418.3만 |
|---|
| 2026.01.14 | ₩1,446,970 | ₩1,449,980 | ₩1,419,375 | ₩1,435,654 | -0.78% | 191.3만 |
|---|
| 2026.01.13 | ₩1,448,642 | ₩1,458,300 | ₩1,430,036 | ₩1,440,871 | -0.54% | 219.4만 |
|---|
| 2026.01.12 | ₩1,415,202 | ₩1,449,124 | ₩1,415,202 | ₩1,445,967 | +2.17% | 238만 |
|---|
| 2026.01.09 | ₩1,453,765 | ₩1,477,428 | ₩1,421,930 | ₩1,422,639 | -2.14% | 256.2만 |
|---|
| 2026.01.08 | ₩1,489,694 | ₩1,516,794 | ₩1,431,454 | ₩1,451,572 | -2.56% | 315.6만 |
|---|
| 2026.01.07 | ₩1,440,617 | ₩1,495,004 | ₩1,439,226 | ₩1,482,203 | +2.89% | 465.3만 |
|---|
| 2026.01.06 | ₩1,396,622 | ₩1,432,364 | ₩1,391,031 | ₩1,423,281 | +1.91% | 269.1만 |
|---|
| 2026.01.05 | ₩1,430,223 | ₩1,451,826 | ₩1,382,270 | ₩1,393,145 | -2.59% | 408.5만 |
|---|
| 2026.01.02 | ₩1,439,814 | ₩1,445,512 | ₩1,407,283 | ₩1,445,111 | +0.37% | 246.9만 |
|---|
| 2025.12.31 | ₩1,444,309 | ₩1,449,311 | ₩1,437,179 | ₩1,437,514 | -0.47% | 164.7만 |
|---|
| 2025.12.30 | ₩1,443,238 | ₩1,447,800 | ₩1,434,022 | ₩1,444,295 | +0.07% | 125.2만 |
|---|
| 2025.12.29 | ₩1,441,887 | ₩1,451,987 | ₩1,437,112 | ₩1,442,931 | +0.07% | 165.3만 |
|---|
| 2025.12.26 | ₩1,440,590 | ₩1,446,489 | ₩1,428,980 | ₩1,441,620 | +0.07% | 101.5만 |
|---|
| 2025.12.24 | ₩1,437,460 | ₩1,452,294 | ₩1,434,878 | ₩1,440,590 | +0.22% | 93.3만 |
|---|
| 2025.12.23 | ₩1,422,559 | ₩1,455,973 | ₩1,422,559 | ₩1,433,447 | +0.77% | 210.9만 |
|---|
| 2025.12.22 | ₩1,440,242 | ₩1,449,284 | ₩1,421,890 | ₩1,439,921 | -0.02% | 262.6만 |
|---|
| 2025.12.19 | ₩1,416,553 | ₩1,438,450 | ₩1,416,553 | ₩1,433,179 | +1.17% | 582.9만 |
|---|
| 2025.12.18 | ₩1,393,533 | ₩1,443,640 | ₩1,390,510 | ₩1,413,704 | +1.45% | 384.9만 |
|---|
| 2025.12.17 | ₩1,423,629 | ₩1,423,629 | ₩1,386,323 | ₩1,393,519 | -2.12% | 372.7만 |
|---|
| 2025.12.16 | ₩1,422,559 | ₩1,428,913 | ₩1,386,082 | ₩1,410,239 | -0.87% | 402.5만 |
|---|
| 2025.12.15 | ₩1,381,160 | ₩1,424,565 | ₩1,381,160 | ₩1,420,807 | +2.87% | 464.8만 |
|---|
| 2025.12.12 | ₩1,349,338 | ₩1,376,277 | ₩1,342,302 | ₩1,374,418 | +1.86% | 327.5만 |
|---|
| 2025.12.11 | ₩1,348,522 | ₩1,379,835 | ₩1,320,231 | ₩1,350,167 | +0.12% | 451.7만 |
|---|
| 2025.12.10 | ₩1,317,556 | ₩1,341,633 | ₩1,307,015 | ₩1,329,113 | +0.88% | 296.6만 |
|---|
| 2025.12.09 | ₩1,341,419 | ₩1,353,671 | ₩1,309,771 | ₩1,313,837 | -2.06% | 257만 |
|---|
| 2025.12.08 | ₩1,351,986 | ₩1,356,614 | ₩1,322,746 | ₩1,334,396 | -1.30% | 308.9만 |
|---|
| 2025.12.05 | ₩1,369,509 | ₩1,374,257 | ₩1,342,970 | ₩1,351,411 | -1.32% | 250.2만 |
|---|
| 2025.12.04 | ₩1,381,267 | ₩1,381,267 | ₩1,347,224 | ₩1,357,002 | -1.76% | 385.5만 |
|---|
| 2025.12.03 | ₩1,399,672 | ₩1,406,481 | ₩1,367,476 | ₩1,382,511 | -1.23% | 344.7만 |
|---|
| 2025.12.02 | ₩1,407,939 | ₩1,428,819 | ₩1,391,606 | ₩1,399,311 | -0.61% | 328만 |
|---|
| 2025.12.01 | ₩1,437,112 | ₩1,450,181 | ₩1,411,189 | ₩1,415,055 | -1.53% | 307만 |
|---|
| 2025.11.28 | ₩1,466,995 | ₩1,470,111 | ₩1,428,163 | ₩1,438,570 | -1.94% | 273.2만 |
|---|
| 2025.11.26 | ₩1,474,057 | ₩1,487,420 | ₩1,468,840 | ₩1,477,187 | +0.21% | 309.4만 |
|---|
| 2025.11.25 | ₩1,439,052 | ₩1,486,243 | ₩1,435,601 | ₩1,484,678 | +3.17% | 418.2만 |
|---|
| 2025.11.24 | ₩1,413,557 | ₩1,438,905 | ₩1,403,672 | ₩1,431,467 | +1.27% | 549.7만 |
|---|
| 2025.11.21 | ₩1,392,462 | ₩1,426,772 | ₩1,388,450 | ₩1,417,476 | +1.80% | 426.7만 |
|---|
| 2025.11.20 | ₩1,398,482 | ₩1,413,864 | ₩1,388,784 | ₩1,395,526 | -0.21% | 313.6만 |
|---|
| 2025.11.19 | ₩1,377,267 | ₩1,411,978 | ₩1,372,733 | ₩1,403,966 | +1.94% | 357.1만 |
|---|
| 2025.11.18 | ₩1,356,360 | ₩1,392,088 | ₩1,356,360 | ₩1,377,816 | +1.58% | 343.1만 |
|---|
| 2025.11.17 | ₩1,342,596 | ₩1,380,611 | ₩1,335,346 | ₩1,366,646 | +1.79% | 472만 |
|---|
| 2025.11.14 | ₩1,349,659 | ₩1,382,591 | ₩1,348,040 | ₩1,371,435 | +1.61% | 386.2만 |
|---|
| 2025.11.13 | ₩1,351,117 | ₩1,381,695 | ₩1,351,117 | ₩1,368,211 | +1.27% | 415.4만 |
|---|
| 2025.11.12 | ₩1,328,417 | ₩1,367,609 | ₩1,324,378 | ₩1,361,403 | +2.48% | 518.5만 |
|---|
| 2025.11.11 | ₩1,292,877 | ₩1,337,553 | ₩1,291,191 | ₩1,322,398 | +2.28% | 416.6만 |
|---|
| 2025.11.10 | ₩1,257,015 | ₩1,313,529 | ₩1,255,236 | ₩1,292,997 | +2.86% | 569.7만 |
|---|
| 2025.11.07 | ₩1,245,552 | ₩1,246,662 | ₩1,205,062 | ₩1,236,456 | -0.73% | 437.3만 |
|---|
| 2025.11.06 | ₩1,241,311 | ₩1,270,605 | ₩1,225,608 | ₩1,253,938 | +1.02% | 641.7만 |
|---|
| 2025.11.05 | ₩1,218,572 | ₩1,278,042 | ₩1,214,372 | ₩1,238,382 | +1.63% | 727.3만 |
|---|
| 2025.11.04 | ₩1,192,368 | ₩1,224,217 | ₩1,181,975 | ₩1,213,034 | +1.73% | 591.2만 |
|---|
| 2025.11.03 | ₩1,159,088 | ₩1,205,650 | ₩1,153,858 | ₩1,199,216 | +3.46% | 540.2만 |
|---|
| 2025.10.31 | ₩1,122,477 | ₩1,163,609 | ₩1,115,829 | ₩1,154,179 | +2.82% | 501.5만 |
|---|
| 2025.10.30 | ₩1,120,257 | ₩1,140,990 | ₩1,086,482 | ₩1,129,620 | +0.84% | 603.7만 |
|---|
| 2025.10.29 | ₩1,106,626 | ₩1,110,612 | ₩1,082,977 | ₩1,088,194 | -1.67% | 359.1만 |
|---|
| 2025.10.28 | ₩1,104,874 | ₩1,109,502 | ₩1,088,890 | ₩1,096,982 | -0.71% | 249.4만 |
|---|
| 2025.10.27 | ₩1,103,537 | ₩1,105,436 | ₩1,085,452 | ₩1,105,423 | +0.17% | 211.5만 |
|---|
| 2025.10.24 | ₩1,090,441 | ₩1,115,776 | ₩1,086,816 | ₩1,104,138 | +1.26% | 221.1만 |
|---|
| 2025.10.23 | ₩1,078,657 | ₩1,103,135 | ₩1,078,148 | ₩1,098,239 | +1.82% | 263.3만 |
|---|
| 2025.10.22 | ₩1,067,956 | ₩1,091,418 | ₩1,061,830 | ₩1,086,723 | +1.76% | 293.1만 |
|---|
| 2025.10.21 | ₩1,079,366 | ₩1,087,472 | ₩1,068,370 | ₩1,069,521 | -0.91% | 210만 |
|---|
| 2025.10.20 | ₩1,077,587 | ₩1,082,683 | ₩1,069,788 | ₩1,082,081 | +0.42% | 228만 |
|---|
| 2025.10.17 | ₩1,055,329 | ₩1,076,035 | ₩1,048,493 | ₩1,073,881 | +1.76% | 398.3만 |
|---|
| 2025.10.16 | ₩1,103,630 | ₩1,116,511 | ₩1,090,655 | ₩1,096,019 | -0.69% | 227.3만 |
|---|
| 2025.10.15 | ₩1,086,816 | ₩1,110,479 | ₩1,081,573 | ₩1,105,637 | +1.73% | 235.6만 |
|---|
| 2025.10.14 | ₩1,099,644 | ₩1,099,644 | ₩1,078,122 | ₩1,086,616 | -1.18% | 192.8만 |
|---|
| 2025.10.13 | ₩1,113,809 | ₩1,117,341 | ₩1,093,304 | ₩1,096,046 | -1.59% | 216.8만 |
|---|
| 2025.10.10 | ₩1,147,678 | ₩1,156,172 | ₩1,110,372 | ₩1,114,893 | -2.86% | 343.1만 |
|---|