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 | ₩1,539,403 | ₩1,574,446 | ₩1,536,881 | ₩1,573,712 | +2.23% | 139.2만 |
| 2026.10.08 | ₩1,579,357 | ₩1,582,813 | ₩1,509,577 | ₩1,560,808 | -1.17% | 309.1만 |
| 2026.10.07 | ₩1,566,172 | ₩1,610,224 | ₩1,556,004 | ₩1,586,323 | +1.29% | 230.4만 |
| 2026.10.06 | ₩1,530,849 | ₩1,570,776 | ₩1,521,280 | ₩1,544,647 | +0.90% | 213.1만 |
| 2026.10.05 | ₩1,535,666 | ₩1,555,643 | ₩1,520,640 | ₩1,525,471 | -0.66% | 197.7만 |
| 2026.10.02 | ₩1,539,750 | ₩1,554,563 | ₩1,516,850 | ₩1,525,110 | -0.95% | 205.2만 |
| 2026.10.01 | ₩1,541,324 | ₩1,546,289 | ₩1,521,107 | ₩1,534,452 | -0.45% | 217.3만 |
| 2026.09.30 | ₩1,583,347 | ₩1,621,393 | ₩1,541,685 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,544,100 |
| -2.48% |
| 340.8만 |
| 2026.09.29 | ₩1,582,760 | ₩1,591,954 | ₩1,559,300 | ₩1,580,865 | -0.12% | 165.8만 |
|---|
| 2026.09.28 | ₩1,575,087 | ₩1,593,489 | ₩1,564,758 | ₩1,581,065 | +0.38% | 197.1만 |
|---|
| 2026.09.25 | ₩1,581,786 | ₩1,588,031 | ₩1,549,118 | ₩1,579,304 | -0.16% | 192.3만 |
|---|
| 2026.09.24 | ₩1,543,553 | ₩1,598,427 | ₩1,535,986 | ₩1,577,209 | +2.18% | 241.8만 |
|---|
| 2026.09.23 | ₩1,567,627 | ₩1,586,537 | ₩1,529,287 | ₩1,535,973 | -2.02% | 215.4만 |
|---|
| 2026.09.22 | ₩1,529,514 | ₩1,575,394 | ₩1,520,320 | ₩1,561,528 | +2.09% | 245.3만 |
|---|
| 2026.09.21 | ₩1,527,312 | ₩1,562,543 | ₩1,513,848 | ₩1,554,522 | +1.78% | 247.7만 |
|---|
| 2026.09.18 | ₩1,534,652 | ₩1,544,794 | ₩1,521,668 | ₩1,538,562 | +0.25% | 454.3만 |
|---|
| 2026.09.17 | ₩1,535,012 | ₩1,547,663 | ₩1,518,985 | ₩1,537,908 | +0.19% | 189.6만 |
|---|
| 2026.09.16 | ₩1,517,718 | ₩1,536,293 | ₩1,511,472 | ₩1,518,398 | +0.04% | 147.5만 |
|---|
| 2026.09.15 | ₩1,543,500 | ₩1,549,331 | ₩1,510,084 | ₩1,516,116 | -1.77% | 188.5만 |
|---|
| 2026.09.14 | ₩1,524,243 | ₩1,539,923 | ₩1,508,630 | ₩1,519,012 | -0.34% | 213만 |
|---|
| 2026.09.11 | ₩1,507,175 | ₩1,509,884 | ₩1,485,663 | ₩1,488,879 | -1.21% | 183.7만 |
|---|
| 2026.09.10 | ₩1,502,731 | ₩1,513,020 | ₩1,495,312 | ₩1,498,621 | -0.27% | 199.6만 |
|---|
| 2026.09.09 | ₩1,504,773 | ₩1,519,693 | ₩1,493,283 | ₩1,500,236 | -0.30% | 204.5만 |
|---|
| 2026.09.08 | ₩1,511,966 | ₩1,514,008 | ₩1,486,010 | ₩1,499,835 | -0.80% | 240.1만 |
|---|
| 2026.09.04 | ₩1,535,466 | ₩1,545,915 | ₩1,519,052 | ₩1,533,798 | -0.11% | 221.9만 |
|---|
| 2026.09.03 | ₩1,561,342 | ₩1,563,557 | ₩1,517,971 | ₩1,547,463 | -0.89% | 255.1만 |
|---|
| 2026.09.02 | ₩1,553,535 | ₩1,585,135 | ₩1,545,328 | ₩1,548,103 | -0.35% | 244.5만 |
|---|
| 2026.09.01 | ₩1,585,362 | ₩1,585,803 | ₩1,543,793 | ₩1,547,997 | -2.36% | 252만 |
|---|
| 2026.08.31 | ₩1,559,300 | ₩1,563,277 | ₩1,530,649 | ₩1,543,633 | -1.00% | 305.6만 |
|---|
| 2026.08.28 | ₩1,564,891 | ₩1,574,686 | ₩1,551,907 | ₩1,567,494 | +0.17% | 245.1만 |
|---|
| 2026.08.27 | ₩1,577,689 | ₩1,588,178 | ₩1,563,624 | ₩1,569,482 | -0.52% | 273.1만 |
|---|
| 2026.08.26 | ₩1,646,748 | ₩1,649,124 | ₩1,574,700 | ₩1,587,244 | -3.61% | 300.1만 |
|---|
| 2026.08.25 | ₩1,666,766 | ₩1,687,757 | ₩1,641,130 | ₩1,646,295 | -1.23% | 214.1만 |
|---|
| 2026.08.24 | ₩1,684,301 | ₩1,684,301 | ₩1,642,678 | ₩1,664,003 | -1.21% | 166.5만 |
|---|
| 2026.08.21 | ₩1,644,079 | ₩1,696,418 | ₩1,641,410 | ₩1,675,306 | +1.90% | 249.7만 |
|---|
| 2026.08.20 | ₩1,700,301 | ₩1,708,508 | ₩1,659,066 | ₩1,660,627 | -2.33% | 262.1만 |
|---|
| 2026.08.19 | ₩1,662,509 | ₩1,725,016 | ₩1,655,476 | ₩1,708,588 | +2.77% | 454.2만 |
|---|
| 2026.08.18 | ₩1,601,376 | ₩1,639,369 | ₩1,593,382 | ₩1,635,712 | +2.14% | 250.9만 |
|---|
| 2026.08.17 | ₩1,568,281 | ₩1,599,401 | ₩1,552,667 | ₩1,578,903 | +0.68% | 180.7만 |
|---|
| 2026.08.14 | ₩1,593,382 | ₩1,600,042 | ₩1,562,943 | ₩1,574,900 | -1.16% | 227.5만 |
|---|
| 2026.08.13 | ₩1,652,487 | ₩1,654,889 | ₩1,609,383 | ₩1,613,386 | -2.37% | 192.7만 |
|---|
| 2026.08.12 | ₩1,603,685 | ₩1,636,740 | ₩1,589,472 | ₩1,628,439 | +1.54% | 194.2만 |
|---|
| 2026.08.11 | ₩1,642,278 | ₩1,652,086 | ₩1,614,094 | ₩1,621,420 | -1.27% | 211.3만 |
|---|
| 2026.08.10 | ₩1,581,372 | ₩1,643,999 | ₩1,580,572 | ₩1,643,999 | +3.96% | 301.2만 |
|---|
| 2026.08.07 | ₩1,585,362 | ₩1,597,106 | ₩1,549,598 | ₩1,582,306 | -0.19% | 289.9만 |
|---|
| 2026.08.06 | ₩1,596,772 | ₩1,642,585 | ₩1,566,012 | ₩1,590,620 | -0.39% | 342.2만 |
|---|
| 2026.08.05 | ₩1,566,680 | ₩1,623,982 | ₩1,519,212 | ₩1,561,155 | -0.35% | 644.6만 |
|---|
| 2026.08.04 | ₩1,491,121 | ₩1,515,742 | ₩1,480,152 | ₩1,488,853 | -0.15% | 409.7만 |
|---|
| 2026.08.03 | ₩1,537,321 | ₩1,550,586 | ₩1,480,139 | ₩1,496,432 | -2.66% | 293.4만 |
|---|
| 2026.07.31 | ₩1,532,664 | ₩1,535,493 | ₩1,493,283 | ₩1,533,104 | +0.03% | 288.5만 |
|---|
| 2026.07.30 | ₩1,566,720 | ₩1,583,561 | ₩1,538,842 | ₩1,541,284 | -1.62% | 302.8만 |
|---|
| 2026.07.29 | ₩1,621,633 | ₩1,640,329 | ₩1,607,782 | ₩1,614,748 | -0.42% | 217.1만 |
|---|
| 2026.07.28 | ₩1,624,863 | ₩1,644,079 | ₩1,608,062 | ₩1,628,946 | +0.25% | 237.5만 |
|---|
| 2026.07.27 | ₩1,602,710 | ₩1,608,115 | ₩1,579,290 | ₩1,598,080 | -0.29% | 159.3만 |
|---|
| 2026.07.24 | ₩1,593,836 | ₩1,610,637 | ₩1,584,695 | ₩1,596,078 | +0.14% | 198.3만 |
|---|
| 2026.07.23 | ₩1,530,141 | ₩1,587,484 | ₩1,523,683 | ₩1,582,520 | +3.42% | 191만 |
|---|
| 2026.07.22 | ₩1,566,559 | ₩1,568,014 | ₩1,539,323 | ₩1,552,014 | -0.93% | 155.6만 |
|---|
| 2026.07.21 | ₩1,525,311 | ₩1,571,457 | ₩1,519,973 | ₩1,568,561 | +2.84% | 209.2만 |
|---|
| 2026.07.20 | ₩1,574,219 | ₩1,584,188 | ₩1,527,219 | ₩1,530,515 | -2.78% | 264.4만 |
|---|
| 2026.07.17 | ₩1,547,263 | ₩1,585,295 | ₩1,536,000 | ₩1,573,499 | +1.70% | 275.8만 |
|---|
| 2026.07.16 | ₩1,551,026 | ₩1,586,790 | ₩1,522,909 | ₩1,560,234 | +0.59% | 279.1만 |
|---|
| 2026.07.15 | ₩1,528,647 | ₩1,549,091 | ₩1,513,834 | ₩1,543,500 | +0.97% | 255.2만 |
|---|
| 2026.07.14 | ₩1,556,017 | ₩1,556,017 | ₩1,522,295 | ₩1,538,042 | -1.16% | 264.3만 |
|---|
| 2026.07.13 | ₩1,574,833 | ₩1,596,425 | ₩1,556,017 | ₩1,577,182 | +0.15% | 207.3만 |
|---|
| 2026.07.10 | ₩1,615,135 | ₩1,618,671 | ₩1,572,444 | ₩1,586,136 | -1.80% | 201만 |
|---|
| 2026.07.09 | ₩1,616,909 | ₩1,641,410 | ₩1,601,870 | ₩1,623,995 | +0.44% | 208.8만 |
|---|
| 2026.07.08 | ₩1,629,533 | ₩1,657,277 | ₩1,606,927 | ₩1,622,501 | -0.43% | 260.9만 |
|---|
| 2026.07.07 | ₩1,645,254 | ₩1,667,366 | ₩1,631,762 | ₩1,648,830 | +0.22% | 293.4만 |
|---|
| 2026.07.06 | ₩1,612,052 | ₩1,619,779 | ₩1,579,144 | ₩1,601,456 | -0.66% | 234.9만 |
|---|
| 2026.07.02 | ₩1,592,048 | ₩1,644,079 | ₩1,575,087 | ₩1,619,939 | +1.75% | 329.6만 |
|---|
| 2026.07.01 | ₩1,624,743 | ₩1,624,743 | ₩1,566,586 | ₩1,590,353 | -2.12% | 272만 |
|---|
| 2026.06.30 | ₩1,639,916 | ₩1,641,477 | ₩1,588,298 | ₩1,600,615 | -2.40% | 372.4만 |
|---|
| 2026.06.29 | ₩1,631,775 | ₩1,652,086 | ₩1,605,566 | ₩1,641,317 | +0.58% | 368.5만 |
|---|
| 2026.06.26 | ₩1,506,361 | ₩1,622,407 | ₩1,505,293 | ₩1,612,212 | +7.03% | 772.6만 |
|---|
| 2026.06.25 | ₩1,503,946 | ₩1,528,553 | ₩1,486,611 | ₩1,504,880 | +0.06% | 275.7만 |
|---|
| 2026.06.24 | ₩1,507,175 | ₩1,514,822 | ₩1,469,236 | ₩1,490,961 | -1.08% | 290.8만 |
|---|
| 2026.06.23 | ₩1,490,614 | ₩1,497,313 | ₩1,440,197 | ₩1,477,376 | -0.89% | 331.6만 |
|---|
| 2026.06.22 | ₩1,484,262 | ₩1,493,884 | ₩1,458,787 | ₩1,470,704 | -0.91% | 301.5만 |
|---|
| 2026.06.18 | ₩1,495,271 | ₩1,497,727 | ₩1,452,795 | ₩1,466,020 | -1.96% | 447.1만 |
|---|
| 2026.06.17 | ₩1,490,214 | ₩1,496,606 | ₩1,474,467 | ₩1,483,942 | -0.42% | 238.3만 |
|---|
| 2026.06.16 | ₩1,519,732 | ₩1,530,235 | ₩1,488,612 | ₩1,497,954 | -1.43% | 226.1만 |
|---|
| 2026.06.15 | ₩1,513,300 | ₩1,517,958 | ₩1,483,955 | ₩1,507,095 | -0.41% | 316.7만 |
|---|
| 2026.06.12 | ₩1,554,669 | ₩1,561,328 | ₩1,511,712 | ₩1,511,966 | -2.75% | 243.8만 |
|---|
| 2026.06.11 | ₩1,520,920 | ₩1,561,502 | ₩1,502,144 | ₩1,549,264 | +1.86% | 276.5만 |
|---|
| 2026.06.10 | ₩1,537,988 | ₩1,556,564 | ₩1,512,673 | ₩1,516,463 | -1.40% | 270.1만 |
|---|
| 2026.06.09 | ₩1,554,669 | ₩1,567,480 | ₩1,518,305 | ₩1,527,553 | -1.74% | 382.2만 |
|---|
| 2026.06.08 | ₩1,546,662 | ₩1,578,330 | ₩1,526,111 | ₩1,533,518 | -0.85% | 450.4만 |
|---|
| 2026.06.05 | ₩1,525,271 | ₩1,556,391 | ₩1,509,337 | ₩1,509,857 | -1.01% | 412.6만 |
|---|
| 2026.06.04 | ₩1,479,404 | ₩1,521,921 | ₩1,470,090 | ₩1,501,650 | +1.50% | 404.7만 |
|---|
| 2026.06.03 | ₩1,413,882 | ₩1,458,960 | ₩1,405,888 | ₩1,439,610 | +1.82% | 265.6만 |
|---|
| 2026.06.02 | ₩1,424,384 | ₩1,438,863 | ₩1,404,073 | ₩1,420,087 | -0.30% | 240.9만 |
|---|
| 2026.06.01 | ₩1,461,256 | ₩1,476,162 | ₩1,430,029 | ₩1,444,174 | -1.17% | 269.3만 |
|---|
| 2026.05.29 | ₩1,503,959 | ₩1,511,512 | ₩1,453,262 | ₩1,474,600 | -1.95% | 460.1만 |
|---|
| 2026.05.28 | ₩1,463,444 | ₩1,533,451 | ₩1,457,266 | ₩1,503,692 | +2.75% | 460.1만 |
|---|
| 2026.05.27 | ₩1,430,910 | ₩1,458,587 | ₩1,427,760 | ₩1,445,135 | +0.99% | 258.3만 |
|---|
| 2026.05.26 | ₩1,434,566 | ₩1,443,907 | ₩1,415,029 | ₩1,420,874 | -0.95% | 298.1만 |
|---|
| 2026.05.22 | ₩1,400,951 | ₩1,428,347 | ₩1,397,294 | ₩1,421,221 | +1.45% | 347.1만 |
|---|
| 2026.05.21 | ₩1,366,908 | ₩1,397,601 | ₩1,363,839 | ₩1,390,061 | +1.69% | 270.5만 |
|---|
| 2026.05.20 | ₩1,367,829 | ₩1,385,030 | ₩1,339,404 | ₩1,359,662 | -0.60% | 299.9만 |
|---|
| 2026.05.19 | ₩1,320,481 | ₩1,363,572 | ₩1,313,929 | ₩1,363,051 | +3.22% | 379.6만 |
|---|
| 2026.05.18 | ₩1,335,294 | ₩1,338,483 | ₩1,306,282 | ₩1,318,586 | -1.25% | 201.6만 |
|---|
| 2026.05.15 | ₩1,343,795 | ₩1,353,670 | ₩1,331,024 | ₩1,341,046 | -0.20% | 282.1만 |
|---|
| 2026.05.14 | ₩1,357,820 | ₩1,358,727 | ₩1,329,155 | ₩1,343,421 | -1.06% | 175.2만 |
|---|
| 2026.05.13 | ₩1,327,474 | ₩1,364,933 | ₩1,323,804 | ₩1,355,498 | +2.11% | 348.6만 |
|---|
| 2026.05.12 | ₩1,300,371 | ₩1,331,171 | ₩1,296,020 | ₩1,320,962 | +1.58% | 303.8만 |
|---|
| 2026.05.11 | ₩1,266,422 | ₩1,327,808 | ₩1,258,762 | ₩1,290,429 | +1.90% | 351.8만 |
|---|
| 2026.05.08 | ₩1,299,877 | ₩1,307,790 | ₩1,264,433 | ₩1,265,688 | -2.63% | 355.9만 |
|---|
| 2026.05.07 | ₩1,314,957 | ₩1,319,801 | ₩1,290,576 | ₩1,301,065 | -1.06% | 349.5만 |
|---|
| 2026.05.06 | ₩1,322,937 | ₩1,329,796 | ₩1,312,461 | ₩1,317,198 | -0.43% | 392.1만 |
|---|
| 2026.05.05 | ₩1,296,968 | ₩1,324,872 | ₩1,286,986 | ₩1,319,627 | +1.75% | 295.6만 |
|---|
| 2026.05.04 | ₩1,281,101 | ₩1,300,077 | ₩1,270,105 | ₩1,291,683 | +0.83% | 369.7만 |
|---|
| 2026.05.01 | ₩1,266,355 | ₩1,313,729 | ₩1,259,482 | ₩1,285,545 | +1.52% | 435.2만 |
|---|
| 2026.04.30 | ₩1,199,404 | ₩1,261,751 | ₩1,196,762 | ₩1,247,205 | +3.99% | 823.7만 |
|---|
| 2026.04.29 | ₩1,155,713 | ₩1,159,690 | ₩1,134,989 | ₩1,135,923 | -1.71% | 390.5만 |
|---|
| 2026.04.28 | ₩1,163,533 | ₩1,171,874 | ₩1,152,123 | ₩1,166,336 | +0.24% | 256.1만 |
|---|
| 2026.04.27 | ₩1,171,847 | ₩1,189,289 | ₩1,158,382 | ₩1,158,689 | -1.12% | 270만 |
|---|
| 2026.04.24 | ₩1,201,045 | ₩1,201,592 | ₩1,163,306 | ₩1,179,627 | -1.78% | 446.4만 |
|---|
| 2026.04.23 | ₩1,240,386 | ₩1,241,066 | ₩1,216,899 | ₩1,224,586 | -1.27% | 214.9만 |
|---|
| 2026.04.22 | ₩1,209,573 | ₩1,231,111 | ₩1,204,008 | ₩1,229,697 | +1.66% | 262.4만 |
|---|
| 2026.04.21 | ₩1,214,644 | ₩1,218,447 | ₩1,175,824 | ₩1,205,062 | -0.79% | 406.3만 |
|---|
| 2026.04.20 | ₩1,236,930 | ₩1,240,586 | ₩1,217,713 | ₩1,227,588 | -0.76% | 192.6만 |
|---|
| 2026.04.17 | ₩1,224,786 | ₩1,241,053 | ₩1,224,786 | ₩1,237,103 | +1.01% | 326.6만 |
|---|
| 2026.04.16 | ₩1,216,605 | ₩1,227,722 | ₩1,198,563 | ₩1,206,357 | -0.84% | 283.7만 |
|---|
| 2026.04.15 | ₩1,232,392 | ₩1,241,066 | ₩1,185,058 | ₩1,207,744 | -2.00% | 423.3만 |
|---|
| 2026.04.14 | ₩1,234,394 | ₩1,254,318 | ₩1,221,103 | ₩1,231,058 | -0.27% | 236만 |
|---|
| 2026.04.13 | ₩1,254,371 | ₩1,262,285 | ₩1,237,290 | ₩1,240,466 | -1.11% | 209만 |
|---|
| 2026.04.10 | ₩1,286,025 | ₩1,286,359 | ₩1,248,459 | ₩1,253,704 | -2.51% | 195.9만 |
|---|
| 2026.04.09 | ₩1,265,714 | ₩1,286,118 | ₩1,253,464 | ₩1,274,682 | +0.71% | 167.2만 |
|---|
| 2026.04.08 | ₩1,256,440 | ₩1,282,622 | ₩1,245,243 | ₩1,272,160 | +1.25% | 256.8만 |
|---|
| 2026.04.07 | ₩1,233,727 | ₩1,244,616 | ₩1,198,964 | ₩1,242,521 | +0.71% | 272.7만 |
|---|
| 2026.04.06 | ₩1,243,789 | ₩1,249,073 | ₩1,227,428 | ₩1,237,143 | -0.53% | 182.1만 |
|---|
| 2026.04.02 | ₩1,261,084 | ₩1,278,018 | ₩1,241,093 | ₩1,248,513 | -1.00% | 272.7만 |
|---|
| 2026.04.01 | ₩1,236,903 | ₩1,303,360 | ₩1,235,715 | ₩1,273,788 | +2.98% | 626.8만 |
|---|
| 2026.03.31 | ₩1,192,345 | ₩1,233,246 | ₩1,190,543 | ₩1,227,415 | +2.94% | 346.4만 |
|---|
| 2026.03.30 | ₩1,185,659 | ₩1,197,602 | ₩1,178,493 | ₩1,183,190 | -0.21% | 307만 |
|---|
| 2026.03.27 | ₩1,195,694 | ₩1,202,140 | ₩1,170,486 | ₩1,171,994 | -1.98% | 274.1만 |
|---|
| 2026.03.26 | ₩1,217,553 | ₩1,222,851 | ₩1,196,081 | ₩1,197,029 | -1.69% | 216.3만 |
|---|
| 2026.03.25 | ₩1,217,700 | ₩1,230,591 | ₩1,213,162 | ₩1,222,797 | +0.42% | 217.8만 |
|---|
| 2026.03.24 | ₩1,210,373 | ₩1,212,602 | ₩1,195,174 | ₩1,205,062 | -0.44% | 257.3만 |
|---|
| 2026.03.23 | ₩1,219,034 | ₩1,236,769 | ₩1,210,680 | ₩1,215,111 | -0.32% | 281.8만 |
|---|
| 2026.03.20 | ₩1,215,111 | ₩1,234,901 | ₩1,200,084 | ₩1,209,973 | -0.42% | 481.9만 |
|---|
| 2026.03.19 | ₩1,219,715 | ₩1,233,767 | ₩1,215,524 | ₩1,224,385 | +0.38% | 237.9만 |
|---|
| 2026.03.18 | ₩1,234,394 | ₩1,239,732 | ₩1,207,851 | ₩1,225,119 | -0.75% | 344.4만 |
|---|
| 2026.03.17 | ₩1,306,349 | ₩1,309,352 | ₩1,234,728 | ₩1,241,533 | -4.96% | 563.8만 |
|---|
| 2026.03.16 | ₩1,323,777 | ₩1,332,038 | ₩1,301,799 | ₩1,319,961 | -0.29% | 229만 |
|---|
| 2026.03.13 | ₩1,307,964 | ₩1,338,777 | ₩1,305,121 | ₩1,314,570 | +0.51% | 198.4만 |
|---|
| 2026.03.12 | ₩1,325,739 | ₩1,327,140 | ₩1,298,663 | ₩1,304,121 | -1.63% | 234만 |
|---|
| 2026.03.11 | ₩1,334,520 | ₩1,338,390 | ₩1,321,536 | ₩1,334,267 | -0.02% | 144.7만 |
|---|
| 2026.03.10 | ₩1,342,487 | ₩1,350,494 | ₩1,326,473 | ₩1,336,282 | -0.46% | 166.4만 |
|---|
| 2026.03.09 | ₩1,316,985 | ₩1,346,397 | ₩1,308,564 | ₩1,345,676 | +2.18% | 280.2만 |
|---|
| 2026.03.06 | ₩1,301,118 | ₩1,322,763 | ₩1,289,228 | ₩1,321,576 | +1.57% | 262.8만 |
|---|
| 2026.03.05 | ₩1,321,135 | ₩1,325,886 | ₩1,288,574 | ₩1,312,141 | -0.68% | 377만 |
|---|
| 2026.03.04 | ₩1,350,000 | ₩1,355,378 | ₩1,326,019 | ₩1,339,244 | -0.80% | 196.6만 |
|---|
| 2026.03.03 | ₩1,354,497 | ₩1,361,183 | ₩1,327,901 | ₩1,344,796 | -0.72% | 284.6만 |
|---|
| 2026.03.02 | ₩1,394,024 | ₩1,409,478 | ₩1,351,828 | ₩1,358,461 | -2.55% | 309.4만 |
|---|
| 2026.02.27 | ₩1,360,062 | ₩1,405,207 | ₩1,357,647 | ₩1,403,860 | +3.22% | 432.6만 |
|---|
| 2026.02.26 | ₩1,366,614 | ₩1,370,404 | ₩1,344,328 | ₩1,363,865 | -0.20% | 266.6만 |
|---|
| 2026.02.25 | ₩1,383,295 | ₩1,406,048 | ₩1,370,511 | ₩1,372,953 | -0.75% | 248.2만 |
|---|
| 2026.02.24 | ₩1,391,796 | ₩1,413,081 | ₩1,366,614 | ₩1,390,728 | -0.08% | 280.3만 |
|---|
| 2026.02.23 | ₩1,397,227 | ₩1,420,487 | ₩1,379,852 | ₩1,412,627 | +1.10% | 476.8만 |
|---|
| 2026.02.20 | ₩1,366,321 | ₩1,372,713 | ₩1,337,763 | ₩1,347,184 | -1.40% | 324.9만 |
|---|
| 2026.02.19 | ₩1,348,919 | ₩1,368,149 | ₩1,343,821 | ₩1,365,467 | +1.23% | 214.6만 |
|---|
| 2026.02.18 | ₩1,377,664 | ₩1,384,576 | ₩1,349,573 | ₩1,361,917 | -1.14% | 323.7만 |
|---|
| 2026.02.17 | ₩1,395,346 | ₩1,423,890 | ₩1,381,027 | ₩1,382,588 | -0.91% | 298.5만 |
|---|
| 2026.02.13 | ₩1,387,832 | ₩1,420,340 | ₩1,379,439 | ₩1,387,859 | +0.00% | 269.9만 |
|---|
| 2026.02.12 | ₩1,367,669 | ₩1,414,335 | ₩1,350,494 | ₩1,385,551 | +1.31% | 359.2만 |
|---|
| 2026.02.11 | ₩1,369,844 | ₩1,374,648 | ₩1,351,321 | ₩1,354,777 | -1.10% | 260만 |
|---|
| 2026.02.10 | ₩1,402,085 | ₩1,408,744 | ₩1,366,347 | ₩1,367,842 | -2.44% | 353.9만 |
|---|
| 2026.02.09 | ₩1,437,355 | ₩1,477,189 | ₩1,391,756 | ₩1,394,091 | -3.01% | 342.4만 |
|---|
| 2026.02.06 | ₩1,409,211 | ₩1,414,576 | ₩1,378,878 | ₩1,412,120 | +0.21% | 488.7만 |
|---|
| 2026.02.05 | ₩1,421,888 | ₩1,434,566 | ₩1,342,260 | ₩1,362,291 | -4.19% | 774.2만 |
|---|
| 2026.02.04 | ₩1,434,726 | ₩1,486,611 | ₩1,421,221 | ₩1,477,429 | +2.98% | 711.9만 |
|---|
| 2026.02.03 | ₩1,388,860 | ₩1,399,603 | ₩1,325,913 | ₩1,339,097 | -3.58% | 548.4만 |
|---|
| 2026.02.02 | ₩1,384,616 | ₩1,411,093 | ₩1,384,616 | ₩1,393,371 | +0.63% | 275.7만 |
|---|
| 2026.01.30 | ₩1,378,918 | ₩1,399,296 | ₩1,361,170 | ₩1,384,056 | +0.37% | 330.3만 |
|---|
| 2026.01.29 | ₩1,368,322 | ₩1,387,859 | ₩1,358,501 | ₩1,366,694 | -0.12% | 229.3만 |
|---|
| 2026.01.28 | ₩1,373,327 | ₩1,374,101 | ₩1,340,005 | ₩1,366,241 | -0.52% | 330만 |
|---|
| 2026.01.27 | ₩1,420,033 | ₩1,432,418 | ₩1,380,933 | ₩1,387,205 | -2.31% | 258.8만 |
|---|
| 2026.01.26 | ₩1,417,498 | ₩1,423,997 | ₩1,392,290 | ₩1,418,219 | +0.05% | 224.5만 |
|---|
| 2026.01.23 | ₩1,446,216 | ₩1,447,003 | ₩1,418,579 | ₩1,420,274 | -1.79% | 259.3만 |
|---|
| 2026.01.22 | ₩1,439,263 | ₩1,461,896 | ₩1,430,216 | ₩1,451,087 | +0.82% | 247.8만 |
|---|
| 2026.01.21 | ₩1,393,010 | ₩1,443,013 | ₩1,390,555 | ₩1,439,263 | +3.32% | 368.6만 |
|---|
| 2026.01.20 | ₩1,372,046 | ₩1,395,666 | ₩1,355,778 | ₩1,389,581 | +1.28% | 248.5만 |
|---|
| 2026.01.16 | ₩1,367,081 | ₩1,401,124 | ₩1,358,501 | ₩1,385,724 | +1.36% | 382.9만 |
|---|
| 2026.01.15 | ₩1,417,965 | ₩1,424,758 | ₩1,351,254 | ₩1,378,478 | -2.78% | 418.3만 |
|---|
| 2026.01.14 | ₩1,443,574 | ₩1,446,576 | ₩1,416,043 | ₩1,432,284 | -0.78% | 191.3만 |
|---|
| 2026.01.13 | ₩1,445,242 | ₩1,454,877 | ₩1,426,679 | ₩1,437,488 | -0.54% | 219.4만 |
|---|
| 2026.01.12 | ₩1,411,880 | ₩1,445,722 | ₩1,411,880 | ₩1,442,573 | +2.17% | 238만 |
|---|
| 2026.01.09 | ₩1,450,353 | ₩1,473,960 | ₩1,418,592 | ₩1,419,300 | -2.14% | 256.2만 |
|---|
| 2026.01.08 | ₩1,486,197 | ₩1,513,234 | ₩1,428,094 | ₩1,448,164 | -2.56% | 315.6만 |
|---|
| 2026.01.07 | ₩1,437,235 | ₩1,491,495 | ₩1,435,847 | ₩1,478,724 | +2.89% | 465.3만 |
|---|
| 2026.01.06 | ₩1,393,344 | ₩1,429,001 | ₩1,387,766 | ₩1,419,940 | +1.91% | 269.1만 |
|---|
| 2026.01.05 | ₩1,426,866 | ₩1,448,418 | ₩1,379,025 | ₩1,389,874 | -2.59% | 408.5만 |
|---|
| 2026.01.02 | ₩1,436,434 | ₩1,442,119 | ₩1,403,980 | ₩1,441,719 | +0.37% | 246.9만 |
|---|
| 2025.12.31 | ₩1,440,918 | ₩1,445,909 | ₩1,433,805 | ₩1,434,139 | -0.47% | 164.7만 |
|---|
| 2025.12.30 | ₩1,439,850 | ₩1,444,401 | ₩1,430,656 | ₩1,440,905 | +0.07% | 125.2만 |
|---|
| 2025.12.29 | ₩1,438,503 | ₩1,448,578 | ₩1,433,739 | ₩1,439,544 | +0.07% | 165.3만 |
|---|
| 2025.12.26 | ₩1,437,208 | ₩1,443,093 | ₩1,425,625 | ₩1,438,236 | +0.07% | 101.5만 |
|---|
| 2025.12.24 | ₩1,434,086 | ₩1,448,885 | ₩1,431,510 | ₩1,437,208 | +0.22% | 93.3만 |
|---|
| 2025.12.23 | ₩1,419,219 | ₩1,452,555 | ₩1,419,219 | ₩1,430,082 | +0.77% | 210.9만 |
|---|
| 2025.12.22 | ₩1,436,861 | ₩1,445,882 | ₩1,418,552 | ₩1,436,541 | -0.02% | 262.6만 |
|---|
| 2025.12.19 | ₩1,413,228 | ₩1,435,073 | ₩1,413,228 | ₩1,429,815 | +1.17% | 582.9만 |
|---|
| 2025.12.18 | ₩1,390,261 | ₩1,440,251 | ₩1,387,245 | ₩1,410,385 | +1.45% | 384.9만 |
|---|
| 2025.12.17 | ₩1,420,287 | ₩1,420,287 | ₩1,383,068 | ₩1,390,248 | -2.12% | 372.7만 |
|---|
| 2025.12.16 | ₩1,419,219 | ₩1,425,558 | ₩1,382,828 | ₩1,406,929 | -0.87% | 402.5만 |
|---|
| 2025.12.15 | ₩1,377,917 | ₩1,421,221 | ₩1,377,917 | ₩1,417,471 | +2.87% | 464.8만 |
|---|
| 2025.12.12 | ₩1,346,170 | ₩1,373,047 | ₩1,339,151 | ₩1,371,192 | +1.86% | 327.5만 |
|---|
| 2025.12.11 | ₩1,345,356 | ₩1,376,596 | ₩1,317,132 | ₩1,346,997 | +0.12% | 451.7만 |
|---|
| 2025.12.10 | ₩1,314,463 | ₩1,338,483 | ₩1,303,947 | ₩1,325,993 | +0.88% | 296.6만 |
|---|
| 2025.12.09 | ₩1,338,270 | ₩1,350,494 | ₩1,306,696 | ₩1,310,753 | -2.06% | 257만 |
|---|
| 2025.12.08 | ₩1,348,812 | ₩1,353,430 | ₩1,319,641 | ₩1,331,264 | -1.30% | 308.9만 |
|---|
| 2025.12.05 | ₩1,366,294 | ₩1,371,031 | ₩1,339,818 | ₩1,348,238 | -1.32% | 250.2만 |
|---|
| 2025.12.04 | ₩1,378,024 | ₩1,378,024 | ₩1,344,062 | ₩1,353,817 | -1.76% | 385.5만 |
|---|
| 2025.12.03 | ₩1,396,387 | ₩1,403,179 | ₩1,364,266 | ₩1,379,265 | -1.23% | 344.7만 |
|---|
| 2025.12.02 | ₩1,404,634 | ₩1,425,465 | ₩1,388,340 | ₩1,396,026 | -0.61% | 328만 |
|---|
| 2025.12.01 | ₩1,433,739 | ₩1,446,777 | ₩1,407,876 | ₩1,411,733 | -1.53% | 307만 |
|---|
| 2025.11.28 | ₩1,463,551 | ₩1,466,660 | ₩1,424,811 | ₩1,435,193 | -1.94% | 273.2만 |
|---|
| 2025.11.26 | ₩1,470,597 | ₩1,483,928 | ₩1,465,392 | ₩1,473,720 | +0.21% | 309.4만 |
|---|
| 2025.11.25 | ₩1,435,674 | ₩1,482,754 | ₩1,432,231 | ₩1,481,193 | +3.17% | 418.2만 |
|---|
| 2025.11.24 | ₩1,410,238 | ₩1,435,527 | ₩1,400,377 | ₩1,428,107 | +1.27% | 549.7만 |
|---|
| 2025.11.21 | ₩1,389,194 | ₩1,423,423 | ₩1,385,190 | ₩1,414,148 | +1.80% | 426.7만 |
|---|
| 2025.11.20 | ₩1,395,199 | ₩1,410,545 | ₩1,385,524 | ₩1,392,250 | -0.21% | 313.6만 |
|---|
| 2025.11.19 | ₩1,374,034 | ₩1,408,664 | ₩1,369,510 | ₩1,400,670 | +1.94% | 357.1만 |
|---|
| 2025.11.18 | ₩1,353,176 | ₩1,388,820 | ₩1,353,176 | ₩1,374,581 | +1.58% | 343.1만 |
|---|
| 2025.11.17 | ₩1,339,444 | ₩1,377,370 | ₩1,332,211 | ₩1,363,438 | +1.79% | 472만 |
|---|
| 2025.11.14 | ₩1,346,490 | ₩1,379,345 | ₩1,344,876 | ₩1,368,216 | +1.61% | 386.2만 |
|---|
| 2025.11.13 | ₩1,347,945 | ₩1,378,451 | ₩1,347,945 | ₩1,365,000 | +1.27% | 415.4만 |
|---|
| 2025.11.12 | ₩1,325,299 | ₩1,364,399 | ₩1,321,269 | ₩1,358,207 | +2.48% | 518.5만 |
|---|
| 2025.11.11 | ₩1,289,842 | ₩1,334,413 | ₩1,288,160 | ₩1,319,294 | +2.28% | 416.6만 |
|---|
| 2025.11.10 | ₩1,254,064 | ₩1,310,446 | ₩1,252,289 | ₩1,289,962 | +2.86% | 569.7만 |
|---|
| 2025.11.07 | ₩1,242,628 | ₩1,243,735 | ₩1,202,233 | ₩1,233,553 | -0.73% | 437.3만 |
|---|
| 2025.11.06 | ₩1,238,397 | ₩1,267,623 | ₩1,222,731 | ₩1,250,995 | +1.02% | 641.7만 |
|---|
| 2025.11.05 | ₩1,215,711 | ₩1,275,042 | ₩1,211,521 | ₩1,235,475 | +1.63% | 727.3만 |
|---|
| 2025.11.04 | ₩1,189,569 | ₩1,221,343 | ₩1,179,200 | ₩1,210,187 | +1.73% | 591.2만 |
|---|
| 2025.11.03 | ₩1,156,367 | ₩1,202,820 | ₩1,151,149 | ₩1,196,401 | +3.46% | 540.2만 |
|---|
| 2025.10.31 | ₩1,119,842 | ₩1,160,877 | ₩1,113,210 | ₩1,151,469 | +2.82% | 501.5만 |
|---|
| 2025.10.30 | ₩1,117,627 | ₩1,138,311 | ₩1,083,931 | ₩1,126,968 | +0.84% | 603.7만 |
|---|
| 2025.10.29 | ₩1,104,029 | ₩1,108,005 | ₩1,080,435 | ₩1,085,640 | -1.67% | 359.1만 |
|---|
| 2025.10.28 | ₩1,102,280 | ₩1,106,898 | ₩1,086,333 | ₩1,094,407 | -0.71% | 249.4만 |
|---|
| 2025.10.27 | ₩1,100,946 | ₩1,102,841 | ₩1,082,904 | ₩1,102,828 | +0.17% | 211.5만 |
|---|
| 2025.10.24 | ₩1,087,881 | ₩1,113,157 | ₩1,084,265 | ₩1,101,547 | +1.26% | 221.1만 |
|---|
| 2025.10.23 | ₩1,076,125 | ₩1,100,546 | ₩1,075,618 | ₩1,095,661 | +1.82% | 263.3만 |
|---|
| 2025.10.22 | ₩1,065,449 | ₩1,088,856 | ₩1,059,337 | ₩1,084,172 | +1.76% | 293.1만 |
|---|
| 2025.10.21 | ₩1,076,832 | ₩1,084,919 | ₩1,065,863 | ₩1,067,010 | -0.91% | 210만 |
|---|
| 2025.10.20 | ₩1,075,057 | ₩1,080,141 | ₩1,067,277 | ₩1,079,541 | +0.42% | 228만 |
|---|
| 2025.10.17 | ₩1,052,851 | ₩1,073,509 | ₩1,046,032 | ₩1,071,361 | +1.76% | 398.3만 |
|---|
| 2025.10.16 | ₩1,101,039 | ₩1,113,890 | ₩1,088,095 | ₩1,093,446 | -0.69% | 227.3만 |
|---|
| 2025.10.15 | ₩1,084,265 | ₩1,107,872 | ₩1,079,034 | ₩1,103,041 | +1.73% | 235.6만 |
|---|
| 2025.10.14 | ₩1,097,063 | ₩1,097,063 | ₩1,075,591 | ₩1,084,065 | -1.18% | 192.8만 |
|---|
| 2025.10.13 | ₩1,111,195 | ₩1,114,718 | ₩1,090,737 | ₩1,093,473 | -1.59% | 216.8만 |
|---|
| 2025.10.10 | ₩1,144,984 | ₩1,153,458 | ₩1,107,765 | ₩1,112,276 | -2.86% | 343.1만 |
|---|