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 | ₩1,543,325 | ₩1,578,458 | ₩1,540,796 | ₩1,577,722 | +2.23% | 139.2만 |
| 2026.10.08 | ₩1,583,381 | ₩1,586,846 | ₩1,513,423 | ₩1,564,784 | -1.17% | 309.1만 |
| 2026.10.07 | ₩1,570,163 | ₩1,614,326 | ₩1,559,968 | ₩1,590,365 | +1.29% | 230.4만 |
| 2026.10.06 | ₩1,534,749 | ₩1,574,778 | ₩1,525,156 | ₩1,548,583 | +0.90% | 213.1만 |
| 2026.10.05 | ₩1,539,579 | ₩1,559,607 | ₩1,524,514 | ₩1,529,357 | -0.66% | 197.7만 |
| 2026.10.02 | ₩1,543,673 | ₩1,558,523 | ₩1,520,715 | ₩1,528,996 | -0.95% | 205.2만 |
| 2026.10.01 | ₩1,545,251 | ₩1,550,228 | ₩1,524,982 | ₩1,538,361 | -0.45% | 217.3만 |
| 2026.09.30 | ₩1,587,381 | ₩1,625,524 | ₩1,545,613 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,548,034 |
| -2.48% |
| 340.8만 |
| 2026.09.29 | ₩1,586,793 | ₩1,596,010 | ₩1,563,273 | ₩1,584,893 | -0.12% | 165.8만 |
|---|
| 2026.09.28 | ₩1,579,100 | ₩1,597,549 | ₩1,568,745 | ₩1,585,094 | +0.38% | 197.1만 |
|---|
| 2026.09.25 | ₩1,585,816 | ₩1,592,077 | ₩1,553,065 | ₩1,583,327 | -0.16% | 192.3만 |
|---|
| 2026.09.24 | ₩1,547,486 | ₩1,602,499 | ₩1,539,900 | ₩1,581,227 | +2.18% | 241.8만 |
|---|
| 2026.09.23 | ₩1,571,621 | ₩1,590,579 | ₩1,533,184 | ₩1,539,886 | -2.02% | 215.4만 |
|---|
| 2026.09.22 | ₩1,533,411 | ₩1,579,408 | ₩1,524,193 | ₩1,565,507 | +2.09% | 245.3만 |
|---|
| 2026.09.21 | ₩1,531,204 | ₩1,566,524 | ₩1,517,704 | ₩1,558,483 | +1.78% | 247.7만 |
|---|
| 2026.09.18 | ₩1,538,562 | ₩1,548,730 | ₩1,525,544 | ₩1,542,482 | +0.25% | 454.3만 |
|---|
| 2026.09.17 | ₩1,538,923 | ₩1,551,606 | ₩1,522,855 | ₩1,541,826 | +0.19% | 189.6만 |
|---|
| 2026.09.16 | ₩1,521,584 | ₩1,540,208 | ₩1,515,323 | ₩1,522,267 | +0.04% | 147.5만 |
|---|
| 2026.09.15 | ₩1,547,432 | ₩1,553,279 | ₩1,513,932 | ₩1,519,979 | -1.77% | 188.5만 |
|---|
| 2026.09.14 | ₩1,528,126 | ₩1,543,847 | ₩1,512,473 | ₩1,522,882 | -0.34% | 213만 |
|---|
| 2026.09.11 | ₩1,511,015 | ₩1,513,731 | ₩1,489,448 | ₩1,492,673 | -1.21% | 183.7만 |
|---|
| 2026.09.10 | ₩1,506,560 | ₩1,516,875 | ₩1,499,121 | ₩1,502,439 | -0.27% | 199.6만 |
|---|
| 2026.09.09 | ₩1,508,607 | ₩1,523,564 | ₩1,497,088 | ₩1,504,058 | -0.30% | 204.5만 |
|---|
| 2026.09.08 | ₩1,515,818 | ₩1,517,865 | ₩1,489,796 | ₩1,503,657 | -0.80% | 240.1만 |
|---|
| 2026.09.04 | ₩1,539,378 | ₩1,549,854 | ₩1,522,922 | ₩1,537,706 | -0.11% | 221.9만 |
|---|
| 2026.09.03 | ₩1,565,320 | ₩1,567,541 | ₩1,521,839 | ₩1,551,406 | -0.89% | 255.1만 |
|---|
| 2026.09.02 | ₩1,557,493 | ₩1,589,174 | ₩1,549,265 | ₩1,552,048 | -0.35% | 244.5만 |
|---|
| 2026.09.01 | ₩1,589,401 | ₩1,589,843 | ₩1,547,726 | ₩1,551,941 | -2.36% | 252만 |
|---|
| 2026.08.31 | ₩1,563,273 | ₩1,567,259 | ₩1,534,548 | ₩1,547,566 | -1.00% | 305.6만 |
|---|
| 2026.08.28 | ₩1,568,878 | ₩1,578,698 | ₩1,555,861 | ₩1,571,487 | +0.17% | 245.1만 |
|---|
| 2026.08.27 | ₩1,581,709 | ₩1,592,224 | ₩1,567,607 | ₩1,573,481 | -0.52% | 273.1만 |
|---|
| 2026.08.26 | ₩1,650,944 | ₩1,653,325 | ₩1,578,712 | ₩1,591,288 | -3.61% | 300.1만 |
|---|
| 2026.08.25 | ₩1,671,012 | ₩1,692,057 | ₩1,645,311 | ₩1,650,489 | -1.23% | 214.1만 |
|---|
| 2026.08.24 | ₩1,688,592 | ₩1,688,592 | ₩1,646,863 | ₩1,668,243 | -1.21% | 166.5만 |
|---|
| 2026.08.21 | ₩1,648,268 | ₩1,700,740 | ₩1,645,592 | ₩1,679,575 | +1.90% | 249.7만 |
|---|
| 2026.08.20 | ₩1,704,633 | ₩1,712,861 | ₩1,663,293 | ₩1,664,858 | -2.33% | 262.1만 |
|---|
| 2026.08.19 | ₩1,666,744 | ₩1,729,411 | ₩1,659,694 | ₩1,712,941 | +2.77% | 454.2만 |
|---|
| 2026.08.18 | ₩1,605,456 | ₩1,643,545 | ₩1,597,442 | ₩1,639,880 | +2.14% | 250.9만 |
|---|
| 2026.08.17 | ₩1,572,277 | ₩1,603,476 | ₩1,556,623 | ₩1,582,926 | +0.68% | 180.7만 |
|---|
| 2026.08.14 | ₩1,597,442 | ₩1,604,118 | ₩1,566,925 | ₩1,578,913 | -1.16% | 227.5만 |
|---|
| 2026.08.13 | ₩1,656,697 | ₩1,659,105 | ₩1,613,483 | ₩1,617,497 | -2.37% | 192.7만 |
|---|
| 2026.08.12 | ₩1,607,771 | ₩1,640,910 | ₩1,593,522 | ₩1,632,588 | +1.54% | 194.2만 |
|---|
| 2026.08.11 | ₩1,646,462 | ₩1,656,295 | ₩1,618,206 | ₩1,625,551 | -1.27% | 211.3만 |
|---|
| 2026.08.10 | ₩1,585,401 | ₩1,648,188 | ₩1,584,598 | ₩1,648,188 | +3.96% | 301.2만 |
|---|
| 2026.08.07 | ₩1,589,401 | ₩1,601,175 | ₩1,553,546 | ₩1,586,338 | -0.19% | 289.9만 |
|---|
| 2026.08.06 | ₩1,600,840 | ₩1,646,770 | ₩1,570,002 | ₩1,594,673 | -0.39% | 342.2만 |
|---|
| 2026.08.05 | ₩1,570,671 | ₩1,628,120 | ₩1,523,083 | ₩1,565,132 | -0.35% | 644.6만 |
|---|
| 2026.08.04 | ₩1,494,920 | ₩1,519,604 | ₩1,483,923 | ₩1,492,646 | -0.15% | 409.7만 |
|---|
| 2026.08.03 | ₩1,541,238 | ₩1,554,536 | ₩1,483,910 | ₩1,500,245 | -2.66% | 293.4만 |
|---|
| 2026.07.31 | ₩1,536,569 | ₩1,539,405 | ₩1,497,088 | ₩1,537,010 | +0.03% | 288.5만 |
|---|
| 2026.07.30 | ₩1,570,711 | ₩1,587,595 | ₩1,542,763 | ₩1,545,211 | -1.62% | 302.8만 |
|---|
| 2026.07.29 | ₩1,625,765 | ₩1,644,509 | ₩1,611,878 | ₩1,618,862 | -0.42% | 217.1만 |
|---|
| 2026.07.28 | ₩1,629,003 | ₩1,648,268 | ₩1,612,159 | ₩1,633,097 | +0.25% | 237.5만 |
|---|
| 2026.07.27 | ₩1,606,794 | ₩1,612,212 | ₩1,583,314 | ₩1,602,151 | -0.29% | 159.3만 |
|---|
| 2026.07.24 | ₩1,597,897 | ₩1,614,741 | ₩1,588,733 | ₩1,600,145 | +0.14% | 198.3만 |
|---|
| 2026.07.23 | ₩1,534,040 | ₩1,591,529 | ₩1,527,565 | ₩1,586,552 | +3.42% | 191만 |
|---|
| 2026.07.22 | ₩1,570,551 | ₩1,572,009 | ₩1,543,245 | ₩1,555,968 | -0.93% | 155.6만 |
|---|
| 2026.07.21 | ₩1,529,197 | ₩1,575,461 | ₩1,523,845 | ₩1,572,558 | +2.84% | 209.2만 |
|---|
| 2026.07.20 | ₩1,578,230 | ₩1,588,224 | ₩1,531,110 | ₩1,534,415 | -2.78% | 264.4만 |
|---|
| 2026.07.17 | ₩1,551,205 | ₩1,589,334 | ₩1,539,913 | ₩1,577,508 | +1.70% | 275.8만 |
|---|
| 2026.07.16 | ₩1,554,978 | ₩1,590,833 | ₩1,526,789 | ₩1,564,209 | +0.59% | 279.1만 |
|---|
| 2026.07.15 | ₩1,532,542 | ₩1,553,038 | ₩1,517,691 | ₩1,547,432 | +0.97% | 255.2만 |
|---|
| 2026.07.14 | ₩1,559,981 | ₩1,559,981 | ₩1,526,173 | ₩1,541,960 | -1.16% | 264.3만 |
|---|
| 2026.07.13 | ₩1,578,846 | ₩1,600,493 | ₩1,559,981 | ₩1,581,200 | +0.15% | 207.3만 |
|---|
| 2026.07.10 | ₩1,619,250 | ₩1,622,795 | ₩1,576,451 | ₩1,590,177 | -1.80% | 201만 |
|---|
| 2026.07.09 | ₩1,621,029 | ₩1,645,592 | ₩1,605,951 | ₩1,628,133 | +0.44% | 208.8만 |
|---|
| 2026.07.08 | ₩1,633,685 | ₩1,661,500 | ₩1,611,022 | ₩1,626,635 | -0.43% | 260.9만 |
|---|
| 2026.07.07 | ₩1,649,446 | ₩1,671,614 | ₩1,635,920 | ₩1,653,031 | +0.22% | 293.4만 |
|---|
| 2026.07.06 | ₩1,616,159 | ₩1,623,905 | ₩1,583,167 | ₩1,605,536 | -0.66% | 234.9만 |
|---|
| 2026.07.02 | ₩1,596,104 | ₩1,648,268 | ₩1,579,100 | ₩1,624,066 | +1.75% | 329.6만 |
|---|
| 2026.07.01 | ₩1,628,882 | ₩1,628,882 | ₩1,570,578 | ₩1,594,405 | -2.12% | 272만 |
|---|
| 2026.06.30 | ₩1,644,094 | ₩1,645,659 | ₩1,592,345 | ₩1,604,693 | -2.40% | 372.4만 |
|---|
| 2026.06.29 | ₩1,635,933 | ₩1,656,295 | ₩1,609,657 | ₩1,645,499 | +0.58% | 368.5만 |
|---|
| 2026.06.26 | ₩1,510,199 | ₩1,626,541 | ₩1,509,129 | ₩1,616,320 | +7.03% | 772.6만 |
|---|
| 2026.06.25 | ₩1,507,777 | ₩1,532,448 | ₩1,490,398 | ₩1,508,714 | +0.06% | 275.7만 |
|---|
| 2026.06.24 | ₩1,511,015 | ₩1,518,681 | ₩1,472,979 | ₩1,494,760 | -1.08% | 290.8만 |
|---|
| 2026.06.23 | ₩1,494,412 | ₩1,501,128 | ₩1,443,867 | ₩1,481,140 | -0.89% | 331.6만 |
|---|
| 2026.06.22 | ₩1,488,044 | ₩1,497,690 | ₩1,462,504 | ₩1,474,451 | -0.91% | 301.5만 |
|---|
| 2026.06.18 | ₩1,499,081 | ₩1,501,543 | ₩1,456,496 | ₩1,469,755 | -1.96% | 447.1만 |
|---|
| 2026.06.17 | ₩1,494,011 | ₩1,500,419 | ₩1,478,224 | ₩1,487,723 | -0.42% | 238.3만 |
|---|
| 2026.06.16 | ₩1,523,604 | ₩1,534,134 | ₩1,492,405 | ₩1,501,770 | -1.43% | 226.1만 |
|---|
| 2026.06.15 | ₩1,517,156 | ₩1,521,825 | ₩1,487,736 | ₩1,510,935 | -0.41% | 316.7만 |
|---|
| 2026.06.12 | ₩1,558,630 | ₩1,565,306 | ₩1,515,564 | ₩1,515,818 | -2.75% | 243.8만 |
|---|
| 2026.06.11 | ₩1,524,795 | ₩1,565,480 | ₩1,505,971 | ₩1,553,212 | +1.86% | 276.5만 |
|---|
| 2026.06.10 | ₩1,541,907 | ₩1,560,530 | ₩1,516,527 | ₩1,520,327 | -1.40% | 270.1만 |
|---|
| 2026.06.09 | ₩1,558,630 | ₩1,571,474 | ₩1,522,173 | ₩1,531,445 | -1.74% | 382.2만 |
|---|
| 2026.06.08 | ₩1,550,603 | ₩1,582,351 | ₩1,530,000 | ₩1,537,425 | -0.85% | 450.4만 |
|---|
| 2026.06.05 | ₩1,529,157 | ₩1,560,356 | ₩1,513,182 | ₩1,513,704 | -1.01% | 412.6만 |
|---|
| 2026.06.04 | ₩1,483,174 | ₩1,525,799 | ₩1,473,835 | ₩1,505,476 | +1.50% | 404.7만 |
|---|
| 2026.06.03 | ₩1,417,484 | ₩1,462,677 | ₩1,409,470 | ₩1,443,278 | +1.82% | 265.6만 |
|---|
| 2026.06.02 | ₩1,428,013 | ₩1,442,529 | ₩1,407,650 | ₩1,423,705 | -0.30% | 240.9만 |
|---|
| 2026.06.01 | ₩1,464,979 | ₩1,479,923 | ₩1,433,672 | ₩1,447,854 | -1.17% | 269.3만 |
|---|
| 2026.05.29 | ₩1,507,791 | ₩1,515,363 | ₩1,456,965 | ₩1,478,357 | -1.95% | 460.1만 |
|---|
| 2026.05.28 | ₩1,467,173 | ₩1,537,358 | ₩1,460,978 | ₩1,507,523 | +2.75% | 460.1만 |
|---|
| 2026.05.27 | ₩1,434,555 | ₩1,462,303 | ₩1,431,398 | ₩1,448,817 | +0.99% | 258.3만 |
|---|
| 2026.05.26 | ₩1,438,221 | ₩1,447,586 | ₩1,418,634 | ₩1,424,494 | -0.95% | 298.1만 |
|---|
| 2026.05.22 | ₩1,404,520 | ₩1,431,986 | ₩1,400,854 | ₩1,424,842 | +1.45% | 347.1만 |
|---|
| 2026.05.21 | ₩1,370,391 | ₩1,401,162 | ₩1,367,313 | ₩1,393,603 | +1.69% | 270.5만 |
|---|
| 2026.05.20 | ₩1,371,314 | ₩1,388,559 | ₩1,342,817 | ₩1,363,126 | -0.60% | 299.9만 |
|---|
| 2026.05.19 | ₩1,323,846 | ₩1,367,046 | ₩1,317,277 | ₩1,366,524 | +3.22% | 379.6만 |
|---|
| 2026.05.18 | ₩1,338,696 | ₩1,341,894 | ₩1,309,611 | ₩1,321,946 | -1.25% | 201.6만 |
|---|
| 2026.05.15 | ₩1,347,218 | ₩1,357,119 | ₩1,334,415 | ₩1,344,462 | -0.20% | 282.1만 |
|---|
| 2026.05.14 | ₩1,361,280 | ₩1,362,189 | ₩1,332,542 | ₩1,346,844 | -1.06% | 175.2만 |
|---|
| 2026.05.13 | ₩1,330,856 | ₩1,368,410 | ₩1,327,177 | ₩1,358,952 | +2.11% | 348.6만 |
|---|
| 2026.05.12 | ₩1,303,684 | ₩1,334,562 | ₩1,299,322 | ₩1,324,327 | +1.58% | 303.8만 |
|---|
| 2026.05.11 | ₩1,269,648 | ₩1,331,191 | ₩1,261,969 | ₩1,293,717 | +1.90% | 351.8만 |
|---|
| 2026.05.08 | ₩1,303,189 | ₩1,311,122 | ₩1,267,655 | ₩1,268,912 | -2.63% | 355.9만 |
|---|
| 2026.05.07 | ₩1,318,307 | ₩1,323,163 | ₩1,293,864 | ₩1,304,380 | -1.06% | 349.5만 |
|---|
| 2026.05.06 | ₩1,326,307 | ₩1,333,184 | ₩1,315,805 | ₩1,320,554 | -0.43% | 392.1만 |
|---|
| 2026.05.05 | ₩1,300,272 | ₩1,328,247 | ₩1,290,265 | ₩1,322,989 | +1.75% | 295.6만 |
|---|
| 2026.05.04 | ₩1,284,365 | ₩1,303,389 | ₩1,273,341 | ₩1,294,974 | +0.83% | 369.7만 |
|---|
| 2026.05.01 | ₩1,269,581 | ₩1,317,076 | ₩1,262,691 | ₩1,288,820 | +1.52% | 435.2만 |
|---|
| 2026.04.30 | ₩1,202,460 | ₩1,264,966 | ₩1,199,811 | ₩1,250,383 | +3.99% | 823.7만 |
|---|
| 2026.04.29 | ₩1,158,658 | ₩1,162,645 | ₩1,137,880 | ₩1,138,817 | -1.71% | 390.5만 |
|---|
| 2026.04.28 | ₩1,166,498 | ₩1,174,859 | ₩1,155,059 | ₩1,169,307 | +0.24% | 256.1만 |
|---|
| 2026.04.27 | ₩1,174,833 | ₩1,192,319 | ₩1,161,333 | ₩1,161,641 | -1.12% | 270만 |
|---|
| 2026.04.24 | ₩1,204,105 | ₩1,204,654 | ₩1,166,270 | ₩1,182,632 | -1.78% | 446.4만 |
|---|
| 2026.04.23 | ₩1,243,546 | ₩1,244,228 | ₩1,219,999 | ₩1,227,706 | -1.27% | 214.9만 |
|---|
| 2026.04.22 | ₩1,212,654 | ₩1,234,248 | ₩1,207,075 | ₩1,232,830 | +1.66% | 262.4만 |
|---|
| 2026.04.21 | ₩1,217,738 | ₩1,221,551 | ₩1,178,819 | ₩1,208,132 | -0.79% | 406.3만 |
|---|
| 2026.04.20 | ₩1,240,081 | ₩1,243,747 | ₩1,220,816 | ₩1,230,716 | -0.76% | 192.6만 |
|---|
| 2026.04.17 | ₩1,227,906 | ₩1,244,215 | ₩1,227,906 | ₩1,240,255 | +1.01% | 326.6만 |
|---|
| 2026.04.16 | ₩1,219,705 | ₩1,230,850 | ₩1,201,617 | ₩1,209,430 | -0.84% | 283.7만 |
|---|
| 2026.04.15 | ₩1,235,532 | ₩1,244,228 | ₩1,188,078 | ₩1,210,822 | -2.00% | 423.3만 |
|---|
| 2026.04.14 | ₩1,237,539 | ₩1,257,514 | ₩1,224,214 | ₩1,234,194 | -0.27% | 236만 |
|---|
| 2026.04.13 | ₩1,257,567 | ₩1,265,501 | ₩1,240,442 | ₩1,243,626 | -1.11% | 209만 |
|---|
| 2026.04.10 | ₩1,289,302 | ₩1,289,636 | ₩1,251,640 | ₩1,256,898 | -2.51% | 195.9만 |
|---|
| 2026.04.09 | ₩1,268,939 | ₩1,289,395 | ₩1,256,657 | ₩1,277,930 | +0.71% | 167.2만 |
|---|
| 2026.04.08 | ₩1,259,641 | ₩1,285,890 | ₩1,248,416 | ₩1,275,401 | +1.25% | 256.8만 |
|---|
| 2026.04.07 | ₩1,236,870 | ₩1,247,787 | ₩1,202,018 | ₩1,245,687 | +0.71% | 272.7만 |
|---|
| 2026.04.06 | ₩1,246,958 | ₩1,252,256 | ₩1,230,555 | ₩1,240,295 | -0.53% | 182.1만 |
|---|
| 2026.04.02 | ₩1,264,297 | ₩1,281,274 | ₩1,244,255 | ₩1,251,694 | -1.00% | 272.7만 |
|---|
| 2026.04.01 | ₩1,240,054 | ₩1,306,681 | ₩1,238,863 | ₩1,277,033 | +2.98% | 626.8만 |
|---|
| 2026.03.31 | ₩1,195,382 | ₩1,236,388 | ₩1,193,576 | ₩1,230,542 | +2.94% | 346.4만 |
|---|
| 2026.03.30 | ₩1,188,680 | ₩1,200,654 | ₩1,181,495 | ₩1,186,205 | -0.21% | 307만 |
|---|
| 2026.03.27 | ₩1,198,740 | ₩1,205,202 | ₩1,173,468 | ₩1,174,980 | -1.98% | 274.1만 |
|---|
| 2026.03.26 | ₩1,220,655 | ₩1,225,966 | ₩1,199,128 | ₩1,200,078 | -1.69% | 216.3만 |
|---|
| 2026.03.25 | ₩1,220,802 | ₩1,233,726 | ₩1,216,253 | ₩1,225,913 | +0.42% | 217.8만 |
|---|
| 2026.03.24 | ₩1,213,457 | ₩1,215,691 | ₩1,198,219 | ₩1,208,132 | -0.44% | 257.3만 |
|---|
| 2026.03.23 | ₩1,222,140 | ₩1,239,920 | ₩1,213,765 | ₩1,218,207 | -0.32% | 281.8만 |
|---|
| 2026.03.20 | ₩1,218,207 | ₩1,238,047 | ₩1,203,142 | ₩1,213,056 | -0.42% | 481.9만 |
|---|
| 2026.03.19 | ₩1,222,822 | ₩1,236,910 | ₩1,218,621 | ₩1,227,505 | +0.38% | 237.9만 |
|---|
| 2026.03.18 | ₩1,237,539 | ₩1,242,891 | ₩1,210,929 | ₩1,228,241 | -0.75% | 344.4만 |
|---|
| 2026.03.17 | ₩1,309,677 | ₩1,312,688 | ₩1,237,873 | ₩1,244,697 | -4.96% | 563.8만 |
|---|
| 2026.03.16 | ₩1,327,150 | ₩1,335,432 | ₩1,305,115 | ₩1,323,324 | -0.29% | 229만 |
|---|
| 2026.03.13 | ₩1,311,296 | ₩1,342,188 | ₩1,308,447 | ₩1,317,919 | +0.51% | 198.4만 |
|---|
| 2026.03.12 | ₩1,329,117 | ₩1,330,522 | ₩1,301,971 | ₩1,307,443 | -1.63% | 234만 |
|---|
| 2026.03.11 | ₩1,337,920 | ₩1,341,800 | ₩1,324,903 | ₩1,337,666 | -0.02% | 144.7만 |
|---|
| 2026.03.10 | ₩1,345,907 | ₩1,353,935 | ₩1,329,853 | ₩1,339,686 | -0.46% | 166.4만 |
|---|
| 2026.03.09 | ₩1,320,340 | ₩1,349,827 | ₩1,311,898 | ₩1,349,105 | +2.18% | 280.2만 |
|---|
| 2026.03.06 | ₩1,304,433 | ₩1,326,133 | ₩1,292,513 | ₩1,324,943 | +1.57% | 262.8만 |
|---|
| 2026.03.05 | ₩1,324,501 | ₩1,329,264 | ₩1,291,857 | ₩1,315,484 | -0.68% | 377만 |
|---|
| 2026.03.04 | ₩1,353,440 | ₩1,358,831 | ₩1,329,398 | ₩1,342,656 | -0.80% | 196.6만 |
|---|
| 2026.03.03 | ₩1,357,948 | ₩1,364,651 | ₩1,331,284 | ₩1,348,222 | -0.72% | 284.6만 |
|---|
| 2026.03.02 | ₩1,397,576 | ₩1,413,069 | ₩1,355,272 | ₩1,361,922 | -2.55% | 309.4만 |
|---|
| 2026.02.27 | ₩1,363,527 | ₩1,408,788 | ₩1,361,106 | ₩1,407,436 | +3.22% | 432.6만 |
|---|
| 2026.02.26 | ₩1,370,096 | ₩1,373,896 | ₩1,347,754 | ₩1,367,340 | -0.20% | 266.6만 |
|---|
| 2026.02.25 | ₩1,386,820 | ₩1,409,631 | ₩1,374,003 | ₩1,376,451 | -0.75% | 248.2만 |
|---|
| 2026.02.24 | ₩1,395,342 | ₩1,416,681 | ₩1,370,096 | ₩1,394,272 | -0.08% | 280.3만 |
|---|
| 2026.02.23 | ₩1,400,787 | ₩1,424,106 | ₩1,383,368 | ₩1,416,226 | +1.10% | 476.8만 |
|---|
| 2026.02.20 | ₩1,369,802 | ₩1,376,210 | ₩1,341,171 | ₩1,350,617 | -1.40% | 324.9만 |
|---|
| 2026.02.19 | ₩1,352,356 | ₩1,371,635 | ₩1,347,245 | ₩1,368,946 | +1.23% | 214.6만 |
|---|
| 2026.02.18 | ₩1,381,174 | ₩1,388,104 | ₩1,353,011 | ₩1,365,387 | -1.14% | 323.7만 |
|---|
| 2026.02.17 | ₩1,398,901 | ₩1,427,518 | ₩1,384,545 | ₩1,386,111 | -0.91% | 298.5만 |
|---|
| 2026.02.13 | ₩1,391,368 | ₩1,423,959 | ₩1,382,953 | ₩1,391,395 | +0.00% | 269.9만 |
|---|
| 2026.02.12 | ₩1,371,153 | ₩1,417,939 | ₩1,353,935 | ₩1,389,081 | +1.31% | 359.2만 |
|---|
| 2026.02.11 | ₩1,373,334 | ₩1,378,150 | ₩1,354,764 | ₩1,358,229 | -1.10% | 260만 |
|---|
| 2026.02.10 | ₩1,405,657 | ₩1,412,333 | ₩1,369,829 | ₩1,371,327 | -2.44% | 353.9만 |
|---|
| 2026.02.09 | ₩1,441,017 | ₩1,480,953 | ₩1,395,302 | ₩1,397,643 | -3.01% | 342.4만 |
|---|
| 2026.02.06 | ₩1,412,801 | ₩1,418,180 | ₩1,382,391 | ₩1,415,718 | +0.21% | 488.7만 |
|---|
| 2026.02.05 | ₩1,425,511 | ₩1,438,221 | ₩1,345,680 | ₩1,365,761 | -4.19% | 774.2만 |
|---|
| 2026.02.04 | ₩1,438,382 | ₩1,490,398 | ₩1,424,842 | ₩1,481,194 | +2.98% | 711.9만 |
|---|
| 2026.02.03 | ₩1,392,399 | ₩1,403,169 | ₩1,329,291 | ₩1,342,509 | -3.58% | 548.4만 |
|---|
| 2026.02.02 | ₩1,388,144 | ₩1,414,688 | ₩1,388,144 | ₩1,396,921 | +0.63% | 275.7만 |
|---|
| 2026.01.30 | ₩1,382,431 | ₩1,402,861 | ₩1,364,638 | ₩1,387,582 | +0.37% | 330.3만 |
|---|
| 2026.01.29 | ₩1,371,809 | ₩1,391,395 | ₩1,361,962 | ₩1,370,176 | -0.12% | 229.3만 |
|---|
| 2026.01.28 | ₩1,376,826 | ₩1,377,602 | ₩1,343,419 | ₩1,369,722 | -0.52% | 330만 |
|---|
| 2026.01.27 | ₩1,423,651 | ₩1,436,067 | ₩1,384,452 | ₩1,390,740 | -2.31% | 258.8만 |
|---|
| 2026.01.26 | ₩1,421,109 | ₩1,427,625 | ₩1,395,837 | ₩1,421,832 | +0.05% | 224.5만 |
|---|
| 2026.01.23 | ₩1,449,901 | ₩1,450,690 | ₩1,422,193 | ₩1,423,892 | -1.79% | 259.3만 |
|---|
| 2026.01.22 | ₩1,442,930 | ₩1,465,621 | ₩1,433,859 | ₩1,454,784 | +0.82% | 247.8만 |
|---|
| 2026.01.21 | ₩1,396,559 | ₩1,446,690 | ₩1,394,098 | ₩1,442,930 | +3.32% | 368.6만 |
|---|
| 2026.01.20 | ₩1,375,541 | ₩1,399,222 | ₩1,359,233 | ₩1,393,121 | +1.28% | 248.5만 |
|---|
| 2026.01.16 | ₩1,370,564 | ₩1,404,694 | ₩1,361,962 | ₩1,389,255 | +1.36% | 382.9만 |
|---|
| 2026.01.15 | ₩1,421,578 | ₩1,428,388 | ₩1,354,697 | ₩1,381,990 | -2.78% | 418.3만 |
|---|
| 2026.01.14 | ₩1,447,252 | ₩1,450,262 | ₩1,419,651 | ₩1,435,933 | -0.78% | 191.3만 |
|---|
| 2026.01.13 | ₩1,448,924 | ₩1,458,583 | ₩1,430,314 | ₩1,441,151 | -0.54% | 219.4만 |
|---|
| 2026.01.12 | ₩1,415,477 | ₩1,449,406 | ₩1,415,477 | ₩1,446,248 | +2.17% | 238만 |
|---|
| 2026.01.09 | ₩1,454,048 | ₩1,477,715 | ₩1,422,207 | ₩1,422,916 | -2.14% | 256.2만 |
|---|
| 2026.01.08 | ₩1,489,983 | ₩1,517,089 | ₩1,431,732 | ₩1,451,854 | -2.56% | 315.6만 |
|---|
| 2026.01.07 | ₩1,440,897 | ₩1,495,295 | ₩1,439,505 | ₩1,482,491 | +2.89% | 465.3만 |
|---|
| 2026.01.06 | ₩1,396,894 | ₩1,432,642 | ₩1,391,302 | ₩1,423,558 | +1.91% | 269.1만 |
|---|
| 2026.01.05 | ₩1,430,501 | ₩1,452,108 | ₩1,382,538 | ₩1,393,415 | -2.59% | 408.5만 |
|---|
| 2026.01.02 | ₩1,440,094 | ₩1,445,793 | ₩1,407,557 | ₩1,445,392 | +0.37% | 246.9만 |
|---|
| 2025.12.31 | ₩1,444,589 | ₩1,449,593 | ₩1,437,458 | ₩1,437,793 | -0.47% | 164.7만 |
|---|
| 2025.12.30 | ₩1,443,519 | ₩1,448,081 | ₩1,434,301 | ₩1,444,576 | +0.07% | 125.2만 |
|---|
| 2025.12.29 | ₩1,442,168 | ₩1,452,269 | ₩1,437,392 | ₩1,443,211 | +0.07% | 165.3만 |
|---|
| 2025.12.26 | ₩1,440,870 | ₩1,446,770 | ₩1,429,257 | ₩1,441,900 | +0.07% | 101.5만 |
|---|
| 2025.12.24 | ₩1,437,739 | ₩1,452,576 | ₩1,435,157 | ₩1,440,870 | +0.22% | 93.3만 |
|---|
| 2025.12.23 | ₩1,422,835 | ₩1,456,256 | ₩1,422,835 | ₩1,433,726 | +0.77% | 210.9만 |
|---|
| 2025.12.22 | ₩1,440,522 | ₩1,449,566 | ₩1,422,166 | ₩1,440,201 | -0.02% | 262.6만 |
|---|
| 2025.12.19 | ₩1,416,828 | ₩1,438,729 | ₩1,416,828 | ₩1,433,458 | +1.17% | 582.9만 |
|---|
| 2025.12.18 | ₩1,393,803 | ₩1,443,920 | ₩1,390,780 | ₩1,413,979 | +1.45% | 384.9만 |
|---|
| 2025.12.17 | ₩1,423,906 | ₩1,423,906 | ₩1,386,592 | ₩1,393,790 | -2.12% | 372.7만 |
|---|
| 2025.12.16 | ₩1,422,835 | ₩1,429,190 | ₩1,386,351 | ₩1,410,514 | -0.87% | 402.5만 |
|---|
| 2025.12.15 | ₩1,381,428 | ₩1,424,842 | ₩1,381,428 | ₩1,421,083 | +2.87% | 464.8만 |
|---|
| 2025.12.12 | ₩1,349,600 | ₩1,376,545 | ₩1,342,563 | ₩1,374,685 | +1.86% | 327.5만 |
|---|
| 2025.12.11 | ₩1,348,784 | ₩1,380,104 | ₩1,320,488 | ₩1,350,429 | +0.12% | 451.7만 |
|---|
| 2025.12.10 | ₩1,317,812 | ₩1,341,894 | ₩1,307,269 | ₩1,329,371 | +0.88% | 296.6만 |
|---|
| 2025.12.09 | ₩1,341,680 | ₩1,353,935 | ₩1,310,025 | ₩1,314,092 | -2.06% | 257만 |
|---|
| 2025.12.08 | ₩1,352,249 | ₩1,356,878 | ₩1,323,003 | ₩1,334,656 | -1.30% | 308.9만 |
|---|
| 2025.12.05 | ₩1,369,775 | ₩1,374,525 | ₩1,343,232 | ₩1,351,674 | -1.32% | 250.2만 |
|---|
| 2025.12.04 | ₩1,381,535 | ₩1,381,535 | ₩1,347,486 | ₩1,357,266 | -1.76% | 385.5만 |
|---|
| 2025.12.03 | ₩1,399,944 | ₩1,406,754 | ₩1,367,741 | ₩1,382,779 | -1.23% | 344.7만 |
|---|
| 2025.12.02 | ₩1,408,212 | ₩1,429,097 | ₩1,391,877 | ₩1,399,583 | -0.61% | 328만 |
|---|
| 2025.12.01 | ₩1,437,392 | ₩1,450,463 | ₩1,411,463 | ₩1,415,330 | -1.53% | 307만 |
|---|
| 2025.11.28 | ₩1,467,280 | ₩1,470,397 | ₩1,428,441 | ₩1,438,850 | -1.94% | 273.2만 |
|---|
| 2025.11.26 | ₩1,474,344 | ₩1,487,709 | ₩1,469,126 | ₩1,477,474 | +0.21% | 309.4만 |
|---|
| 2025.11.25 | ₩1,439,331 | ₩1,486,532 | ₩1,435,880 | ₩1,484,966 | +3.17% | 418.2만 |
|---|
| 2025.11.24 | ₩1,413,831 | ₩1,439,184 | ₩1,403,945 | ₩1,431,746 | +1.27% | 549.7만 |
|---|
| 2025.11.21 | ₩1,392,733 | ₩1,427,050 | ₩1,388,719 | ₩1,417,751 | +1.80% | 426.7만 |
|---|
| 2025.11.20 | ₩1,398,754 | ₩1,414,139 | ₩1,389,054 | ₩1,395,797 | -0.21% | 313.6만 |
|---|
| 2025.11.19 | ₩1,377,535 | ₩1,412,253 | ₩1,372,999 | ₩1,404,239 | +1.94% | 357.1만 |
|---|
| 2025.11.18 | ₩1,356,624 | ₩1,392,358 | ₩1,356,624 | ₩1,378,083 | +1.58% | 343.1만 |
|---|
| 2025.11.17 | ₩1,342,857 | ₩1,380,879 | ₩1,335,606 | ₩1,366,912 | +1.79% | 472만 |
|---|
| 2025.11.14 | ₩1,349,921 | ₩1,382,860 | ₩1,348,302 | ₩1,371,702 | +1.61% | 386.2만 |
|---|
| 2025.11.13 | ₩1,351,379 | ₩1,381,963 | ₩1,351,379 | ₩1,368,477 | +1.27% | 415.4만 |
|---|
| 2025.11.12 | ₩1,328,675 | ₩1,367,875 | ₩1,324,635 | ₩1,361,668 | +2.48% | 518.5만 |
|---|
| 2025.11.11 | ₩1,293,128 | ₩1,337,813 | ₩1,291,442 | ₩1,322,655 | +2.28% | 416.6만 |
|---|
| 2025.11.10 | ₩1,257,259 | ₩1,313,785 | ₩1,255,480 | ₩1,293,248 | +2.86% | 569.7만 |
|---|
| 2025.11.07 | ₩1,245,794 | ₩1,246,904 | ₩1,205,296 | ₩1,236,696 | -0.73% | 437.3만 |
|---|
| 2025.11.06 | ₩1,241,553 | ₩1,270,852 | ₩1,225,846 | ₩1,254,182 | +1.02% | 641.7만 |
|---|
| 2025.11.05 | ₩1,218,809 | ₩1,278,291 | ₩1,214,608 | ₩1,238,623 | +1.63% | 727.3만 |
|---|
| 2025.11.04 | ₩1,192,600 | ₩1,224,454 | ₩1,182,204 | ₩1,213,270 | +1.73% | 591.2만 |
|---|
| 2025.11.03 | ₩1,159,313 | ₩1,205,885 | ₩1,154,082 | ₩1,199,450 | +3.46% | 540.2만 |
|---|
| 2025.10.31 | ₩1,122,695 | ₩1,163,835 | ₩1,116,046 | ₩1,154,403 | +2.82% | 501.5만 |
|---|
| 2025.10.30 | ₩1,120,475 | ₩1,141,212 | ₩1,086,693 | ₩1,129,840 | +0.84% | 603.7만 |
|---|
| 2025.10.29 | ₩1,106,841 | ₩1,110,828 | ₩1,083,188 | ₩1,088,406 | -1.67% | 359.1만 |
|---|
| 2025.10.28 | ₩1,105,089 | ₩1,109,718 | ₩1,089,101 | ₩1,097,195 | -0.71% | 249.4만 |
|---|
| 2025.10.27 | ₩1,103,751 | ₩1,105,651 | ₩1,085,663 | ₩1,105,637 | +0.17% | 211.5만 |
|---|
| 2025.10.24 | ₩1,090,653 | ₩1,115,993 | ₩1,087,028 | ₩1,104,353 | +1.26% | 221.1만 |
|---|
| 2025.10.23 | ₩1,078,866 | ₩1,103,350 | ₩1,078,358 | ₩1,098,453 | +1.82% | 263.3만 |
|---|
| 2025.10.22 | ₩1,068,163 | ₩1,091,630 | ₩1,062,036 | ₩1,086,934 | +1.76% | 293.1만 |
|---|
| 2025.10.21 | ₩1,079,575 | ₩1,087,683 | ₩1,068,578 | ₩1,069,729 | -0.91% | 210만 |
|---|
| 2025.10.20 | ₩1,077,796 | ₩1,082,893 | ₩1,069,996 | ₩1,082,291 | +0.42% | 228만 |
|---|
| 2025.10.17 | ₩1,055,534 | ₩1,076,244 | ₩1,048,697 | ₩1,074,090 | +1.76% | 398.3만 |
|---|
| 2025.10.16 | ₩1,103,845 | ₩1,116,728 | ₩1,090,867 | ₩1,096,232 | -0.69% | 227.3만 |
|---|
| 2025.10.15 | ₩1,087,028 | ₩1,110,695 | ₩1,081,783 | ₩1,105,851 | +1.73% | 235.6만 |
|---|
| 2025.10.14 | ₩1,099,858 | ₩1,099,858 | ₩1,078,331 | ₩1,086,827 | -1.18% | 192.8만 |
|---|
| 2025.10.13 | ₩1,114,026 | ₩1,117,558 | ₩1,093,516 | ₩1,096,259 | -1.59% | 216.8만 |
|---|
| 2025.10.10 | ₩1,147,901 | ₩1,156,397 | ₩1,110,588 | ₩1,115,110 | -2.86% | 343.1만 |
|---|