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 | ₩1,541,018 | ₩1,576,098 | ₩1,538,493 | ₩1,575,363 | +2.23% | 139.2만 |
| 2026.10.08 | ₩1,581,014 | ₩1,584,474 | ₩1,511,161 | ₩1,562,445 | -1.17% | 309.1만 |
| 2026.10.07 | ₩1,567,815 | ₩1,611,913 | ₩1,557,636 | ₩1,587,987 | +1.29% | 230.4만 |
| 2026.10.06 | ₩1,532,455 | ₩1,572,424 | ₩1,522,876 | ₩1,546,268 | +0.90% | 213.1만 |
| 2026.10.05 | ₩1,537,277 | ₩1,557,275 | ₩1,522,235 | ₩1,527,071 | -0.66% | 197.7만 |
| 2026.10.02 | ₩1,541,365 | ₩1,556,193 | ₩1,518,441 | ₩1,526,710 | -0.95% | 205.2만 |
| 2026.10.01 | ₩1,542,941 | ₩1,547,911 | ₩1,522,703 | ₩1,536,062 | -0.45% | 217.3만 |
| 2026.09.30 | ₩1,585,008 | ₩1,623,094 | ₩1,543,302 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,545,720 |
| -2.48% |
| 340.8만 |
| 2026.09.29 | ₩1,584,421 | ₩1,593,625 | ₩1,560,936 | ₩1,582,524 | -0.12% | 165.8만 |
|---|
| 2026.09.28 | ₩1,576,739 | ₩1,595,161 | ₩1,566,400 | ₩1,582,724 | +0.38% | 197.1만 |
|---|
| 2026.09.25 | ₩1,583,445 | ₩1,589,697 | ₩1,550,743 | ₩1,580,960 | -0.16% | 192.3만 |
|---|
| 2026.09.24 | ₩1,545,172 | ₩1,600,104 | ₩1,537,598 | ₩1,578,863 | +2.18% | 241.8만 |
|---|
| 2026.09.23 | ₩1,569,272 | ₩1,588,201 | ₩1,530,892 | ₩1,537,585 | -2.02% | 215.4만 |
|---|
| 2026.09.22 | ₩1,531,119 | ₩1,577,046 | ₩1,521,915 | ₩1,563,167 | +2.09% | 245.3만 |
|---|
| 2026.09.21 | ₩1,528,915 | ₩1,564,182 | ₩1,515,436 | ₩1,556,153 | +1.78% | 247.7만 |
|---|
| 2026.09.18 | ₩1,536,262 | ₩1,546,415 | ₩1,523,264 | ₩1,540,176 | +0.25% | 454.3만 |
|---|
| 2026.09.17 | ₩1,536,623 | ₩1,549,287 | ₩1,520,579 | ₩1,539,521 | +0.19% | 189.6만 |
|---|
| 2026.09.16 | ₩1,519,310 | ₩1,537,905 | ₩1,513,058 | ₩1,519,991 | +0.04% | 147.5만 |
|---|
| 2026.09.15 | ₩1,545,119 | ₩1,550,957 | ₩1,511,668 | ₩1,517,707 | -1.77% | 188.5만 |
|---|
| 2026.09.14 | ₩1,525,842 | ₩1,541,539 | ₩1,510,212 | ₩1,520,606 | -0.34% | 213만 |
|---|
| 2026.09.11 | ₩1,508,756 | ₩1,511,468 | ₩1,487,222 | ₩1,490,441 | -1.21% | 183.7만 |
|---|
| 2026.09.10 | ₩1,504,308 | ₩1,514,607 | ₩1,496,880 | ₩1,500,193 | -0.27% | 199.6만 |
|---|
| 2026.09.09 | ₩1,506,352 | ₩1,521,287 | ₩1,494,850 | ₩1,501,810 | -0.30% | 204.5만 |
|---|
| 2026.09.08 | ₩1,513,552 | ₩1,515,596 | ₩1,487,569 | ₩1,501,409 | -0.80% | 240.1만 |
|---|
| 2026.09.04 | ₩1,537,077 | ₩1,547,537 | ₩1,520,646 | ₩1,535,407 | -0.11% | 221.9만 |
|---|
| 2026.09.03 | ₩1,562,980 | ₩1,565,197 | ₩1,519,564 | ₩1,549,086 | -0.89% | 255.1만 |
|---|
| 2026.09.02 | ₩1,555,165 | ₩1,586,798 | ₩1,546,949 | ₩1,549,728 | -0.35% | 244.5만 |
|---|
| 2026.09.01 | ₩1,587,025 | ₩1,587,466 | ₩1,545,413 | ₩1,549,621 | -2.36% | 252만 |
|---|
| 2026.08.31 | ₩1,560,936 | ₩1,564,917 | ₩1,532,254 | ₩1,545,252 | -1.00% | 305.6만 |
|---|
| 2026.08.28 | ₩1,566,533 | ₩1,576,338 | ₩1,553,535 | ₩1,569,138 | +0.17% | 245.1만 |
|---|
| 2026.08.27 | ₩1,579,344 | ₩1,589,844 | ₩1,565,264 | ₩1,571,128 | -0.52% | 273.1만 |
|---|
| 2026.08.26 | ₩1,648,476 | ₩1,650,854 | ₩1,576,352 | ₩1,588,909 | -3.61% | 300.1만 |
|---|
| 2026.08.25 | ₩1,668,514 | ₩1,689,527 | ₩1,642,852 | ₩1,648,022 | -1.23% | 214.1만 |
|---|
| 2026.08.24 | ₩1,686,068 | ₩1,686,068 | ₩1,644,401 | ₩1,665,749 | -1.21% | 166.5만 |
|---|
| 2026.08.21 | ₩1,645,804 | ₩1,698,197 | ₩1,643,132 | ₩1,677,064 | +1.90% | 249.7만 |
|---|
| 2026.08.20 | ₩1,702,085 | ₩1,710,300 | ₩1,660,806 | ₩1,662,369 | -2.33% | 262.1만 |
|---|
| 2026.08.19 | ₩1,664,253 | ₩1,726,825 | ₩1,657,213 | ₩1,710,381 | +2.77% | 454.2만 |
|---|
| 2026.08.18 | ₩1,603,056 | ₩1,641,088 | ₩1,595,054 | ₩1,637,428 | +2.14% | 250.9만 |
|---|
| 2026.08.17 | ₩1,569,926 | ₩1,601,079 | ₩1,554,296 | ₩1,580,560 | +0.68% | 180.7만 |
|---|
| 2026.08.14 | ₩1,595,054 | ₩1,601,720 | ₩1,564,583 | ₩1,576,552 | -1.16% | 227.5만 |
|---|
| 2026.08.13 | ₩1,654,220 | ₩1,656,625 | ₩1,611,071 | ₩1,615,079 | -2.37% | 192.7만 |
|---|
| 2026.08.12 | ₩1,605,367 | ₩1,638,457 | ₩1,591,140 | ₩1,630,148 | +1.54% | 194.2만 |
|---|
| 2026.08.11 | ₩1,644,001 | ₩1,653,819 | ₩1,615,787 | ₩1,623,121 | -1.27% | 211.3만 |
|---|
| 2026.08.10 | ₩1,583,031 | ₩1,645,724 | ₩1,582,230 | ₩1,645,724 | +3.96% | 301.2만 |
|---|
| 2026.08.07 | ₩1,587,025 | ₩1,598,781 | ₩1,551,224 | ₩1,583,966 | -0.19% | 289.9만 |
|---|
| 2026.08.06 | ₩1,598,447 | ₩1,644,308 | ₩1,567,655 | ₩1,592,289 | -0.39% | 342.2만 |
|---|
| 2026.08.05 | ₩1,568,323 | ₩1,625,686 | ₩1,520,806 | ₩1,562,793 | -0.35% | 644.6만 |
|---|
| 2026.08.04 | ₩1,492,686 | ₩1,517,333 | ₩1,481,705 | ₩1,490,415 | -0.15% | 409.7만 |
|---|
| 2026.08.03 | ₩1,538,934 | ₩1,552,212 | ₩1,481,691 | ₩1,498,002 | -2.66% | 293.4만 |
|---|
| 2026.07.31 | ₩1,534,272 | ₩1,537,104 | ₩1,494,850 | ₩1,534,712 | +0.03% | 288.5만 |
|---|
| 2026.07.30 | ₩1,568,363 | ₩1,585,222 | ₩1,540,457 | ₩1,542,901 | -1.62% | 302.8만 |
|---|
| 2026.07.29 | ₩1,623,335 | ₩1,642,050 | ₩1,609,468 | ₩1,616,442 | -0.42% | 217.1만 |
|---|
| 2026.07.28 | ₩1,626,567 | ₩1,645,804 | ₩1,609,749 | ₩1,630,655 | +0.25% | 237.5만 |
|---|
| 2026.07.27 | ₩1,604,392 | ₩1,609,802 | ₩1,580,947 | ₩1,599,756 | -0.29% | 159.3만 |
|---|
| 2026.07.24 | ₩1,595,508 | ₩1,612,327 | ₩1,586,358 | ₩1,597,753 | +0.14% | 198.3만 |
|---|
| 2026.07.23 | ₩1,531,747 | ₩1,589,149 | ₩1,525,281 | ₩1,584,180 | +3.42% | 191만 |
|---|
| 2026.07.22 | ₩1,568,203 | ₩1,569,659 | ₩1,540,938 | ₩1,553,642 | -0.93% | 155.6만 |
|---|
| 2026.07.21 | ₩1,526,911 | ₩1,573,106 | ₩1,521,567 | ₩1,570,207 | +2.84% | 209.2만 |
|---|
| 2026.07.20 | ₩1,575,871 | ₩1,585,850 | ₩1,528,821 | ₩1,532,121 | -2.78% | 264.4만 |
|---|
| 2026.07.17 | ₩1,548,886 | ₩1,586,959 | ₩1,537,611 | ₩1,575,149 | +1.70% | 275.8만 |
|---|
| 2026.07.16 | ₩1,552,653 | ₩1,588,455 | ₩1,524,506 | ₩1,561,871 | +0.59% | 279.1만 |
|---|
| 2026.07.15 | ₩1,530,251 | ₩1,550,716 | ₩1,515,422 | ₩1,545,119 | +0.97% | 255.2만 |
|---|
| 2026.07.14 | ₩1,557,649 | ₩1,557,649 | ₩1,523,892 | ₩1,539,655 | -1.16% | 264.3만 |
|---|
| 2026.07.13 | ₩1,576,485 | ₩1,598,100 | ₩1,557,649 | ₩1,578,836 | +0.15% | 207.3만 |
|---|
| 2026.07.10 | ₩1,616,829 | ₩1,620,369 | ₩1,574,094 | ₩1,587,800 | -1.80% | 201만 |
|---|
| 2026.07.09 | ₩1,618,606 | ₩1,643,132 | ₩1,603,550 | ₩1,625,699 | +0.44% | 208.8만 |
|---|
| 2026.07.08 | ₩1,631,243 | ₩1,659,016 | ₩1,608,613 | ₩1,624,203 | -0.43% | 260.9만 |
|---|
| 2026.07.07 | ₩1,646,980 | ₩1,669,115 | ₩1,633,474 | ₩1,650,560 | +0.22% | 293.4만 |
|---|
| 2026.07.06 | ₩1,613,743 | ₩1,621,478 | ₩1,580,800 | ₩1,603,136 | -0.66% | 234.9만 |
|---|
| 2026.07.02 | ₩1,593,718 | ₩1,645,804 | ₩1,576,739 | ₩1,621,638 | +1.75% | 329.6만 |
|---|
| 2026.07.01 | ₩1,626,447 | ₩1,626,447 | ₩1,568,230 | ₩1,592,022 | -2.12% | 272만 |
|---|
| 2026.06.30 | ₩1,641,636 | ₩1,643,199 | ₩1,589,964 | ₩1,602,295 | -2.40% | 372.4만 |
|---|
| 2026.06.29 | ₩1,633,487 | ₩1,653,819 | ₩1,607,251 | ₩1,643,039 | +0.58% | 368.5만 |
|---|
| 2026.06.26 | ₩1,507,941 | ₩1,624,109 | ₩1,506,873 | ₩1,613,903 | +7.03% | 772.6만 |
|---|
| 2026.06.25 | ₩1,505,523 | ₩1,530,157 | ₩1,488,170 | ₩1,506,458 | +0.06% | 275.7만 |
|---|
| 2026.06.24 | ₩1,508,756 | ₩1,516,411 | ₩1,470,777 | ₩1,492,525 | -1.08% | 290.8만 |
|---|
| 2026.06.23 | ₩1,492,178 | ₩1,498,884 | ₩1,441,708 | ₩1,478,926 | -0.89% | 331.6만 |
|---|
| 2026.06.22 | ₩1,485,819 | ₩1,495,451 | ₩1,460,317 | ₩1,472,247 | -0.91% | 301.5만 |
|---|
| 2026.06.18 | ₩1,496,840 | ₩1,499,298 | ₩1,454,319 | ₩1,467,558 | -1.96% | 447.1만 |
|---|
| 2026.06.17 | ₩1,491,777 | ₩1,498,176 | ₩1,476,014 | ₩1,485,499 | -0.42% | 238.3만 |
|---|
| 2026.06.16 | ₩1,521,327 | ₩1,531,840 | ₩1,490,174 | ₩1,499,525 | -1.43% | 226.1만 |
|---|
| 2026.06.15 | ₩1,514,888 | ₩1,519,550 | ₩1,485,512 | ₩1,508,676 | -0.41% | 316.7만 |
|---|
| 2026.06.12 | ₩1,556,300 | ₩1,562,966 | ₩1,513,298 | ₩1,513,552 | -2.75% | 243.8만 |
|---|
| 2026.06.11 | ₩1,522,516 | ₩1,563,140 | ₩1,503,720 | ₩1,550,890 | +1.86% | 276.5만 |
|---|
| 2026.06.10 | ₩1,539,602 | ₩1,558,197 | ₩1,514,260 | ₩1,518,054 | -1.40% | 270.1만 |
|---|
| 2026.06.09 | ₩1,556,300 | ₩1,569,125 | ₩1,519,897 | ₩1,529,155 | -1.74% | 382.2만 |
|---|
| 2026.06.08 | ₩1,548,285 | ₩1,579,985 | ₩1,527,712 | ₩1,535,127 | -0.85% | 450.4만 |
|---|
| 2026.06.05 | ₩1,526,871 | ₩1,558,024 | ₩1,510,920 | ₩1,511,441 | -1.01% | 412.6만 |
|---|
| 2026.06.04 | ₩1,480,957 | ₩1,523,518 | ₩1,471,632 | ₩1,503,226 | +1.50% | 404.7만 |
|---|
| 2026.06.03 | ₩1,415,365 | ₩1,460,491 | ₩1,407,363 | ₩1,441,121 | +1.82% | 265.6만 |
|---|
| 2026.06.02 | ₩1,425,878 | ₩1,440,372 | ₩1,405,546 | ₩1,421,577 | -0.30% | 240.9만 |
|---|
| 2026.06.01 | ₩1,462,789 | ₩1,477,710 | ₩1,431,529 | ₩1,445,689 | -1.17% | 269.3만 |
|---|
| 2026.05.29 | ₩1,505,537 | ₩1,513,098 | ₩1,454,787 | ₩1,476,147 | -1.95% | 460.1만 |
|---|
| 2026.05.28 | ₩1,464,979 | ₩1,535,060 | ₩1,458,794 | ₩1,505,270 | +2.75% | 460.1만 |
|---|
| 2026.05.27 | ₩1,432,411 | ₩1,460,117 | ₩1,429,258 | ₩1,446,651 | +0.99% | 258.3만 |
|---|
| 2026.05.26 | ₩1,436,071 | ₩1,445,422 | ₩1,416,514 | ₩1,422,365 | -0.95% | 298.1만 |
|---|
| 2026.05.22 | ₩1,402,420 | ₩1,429,846 | ₩1,398,760 | ₩1,422,712 | +1.45% | 347.1만 |
|---|
| 2026.05.21 | ₩1,368,342 | ₩1,399,067 | ₩1,365,269 | ₩1,391,519 | +1.69% | 270.5만 |
|---|
| 2026.05.20 | ₩1,369,264 | ₩1,386,483 | ₩1,340,809 | ₩1,361,088 | -0.60% | 299.9만 |
|---|
| 2026.05.19 | ₩1,321,867 | ₩1,365,002 | ₩1,315,307 | ₩1,364,481 | +3.22% | 379.6만 |
|---|
| 2026.05.18 | ₩1,336,695 | ₩1,339,888 | ₩1,307,653 | ₩1,319,970 | -1.25% | 201.6만 |
|---|
| 2026.05.15 | ₩1,345,204 | ₩1,355,090 | ₩1,332,420 | ₩1,342,453 | -0.20% | 282.1만 |
|---|
| 2026.05.14 | ₩1,359,245 | ₩1,360,153 | ₩1,330,550 | ₩1,344,830 | -1.06% | 175.2만 |
|---|
| 2026.05.13 | ₩1,328,867 | ₩1,366,365 | ₩1,325,193 | ₩1,356,920 | +2.11% | 348.6만 |
|---|
| 2026.05.12 | ₩1,301,735 | ₩1,332,567 | ₩1,297,380 | ₩1,322,348 | +1.58% | 303.8만 |
|---|
| 2026.05.11 | ₩1,267,750 | ₩1,329,201 | ₩1,260,082 | ₩1,291,783 | +1.90% | 351.8만 |
|---|
| 2026.05.08 | ₩1,301,241 | ₩1,309,162 | ₩1,265,760 | ₩1,267,015 | -2.63% | 355.9만 |
|---|
| 2026.05.07 | ₩1,316,336 | ₩1,321,185 | ₩1,291,930 | ₩1,302,430 | -1.06% | 349.5만 |
|---|
| 2026.05.06 | ₩1,324,325 | ₩1,331,191 | ₩1,313,838 | ₩1,318,580 | -0.43% | 392.1만 |
|---|
| 2026.05.05 | ₩1,298,328 | ₩1,326,262 | ₩1,288,336 | ₩1,321,012 | +1.75% | 295.6만 |
|---|
| 2026.05.04 | ₩1,282,445 | ₩1,301,441 | ₩1,271,437 | ₩1,293,038 | +0.83% | 369.7만 |
|---|
| 2026.05.01 | ₩1,267,683 | ₩1,315,107 | ₩1,260,804 | ₩1,286,893 | +1.52% | 435.2만 |
|---|
| 2026.04.30 | ₩1,200,662 | ₩1,263,075 | ₩1,198,017 | ₩1,248,513 | +3.99% | 823.7만 |
|---|
| 2026.04.29 | ₩1,156,925 | ₩1,160,906 | ₩1,136,179 | ₩1,137,114 | -1.71% | 390.5만 |
|---|
| 2026.04.28 | ₩1,164,754 | ₩1,173,103 | ₩1,153,332 | ₩1,167,559 | +0.24% | 256.1만 |
|---|
| 2026.04.27 | ₩1,173,076 | ₩1,190,536 | ₩1,159,597 | ₩1,159,905 | -1.12% | 270만 |
|---|
| 2026.04.24 | ₩1,202,305 | ₩1,202,853 | ₩1,164,527 | ₩1,180,865 | -1.78% | 446.4만 |
|---|
| 2026.04.23 | ₩1,241,687 | ₩1,242,368 | ₩1,218,176 | ₩1,225,870 | -1.27% | 214.9만 |
|---|
| 2026.04.22 | ₩1,210,842 | ₩1,232,403 | ₩1,205,271 | ₩1,230,987 | +1.66% | 262.4만 |
|---|
| 2026.04.21 | ₩1,215,918 | ₩1,219,725 | ₩1,177,057 | ₩1,206,326 | -0.79% | 406.3만 |
|---|
| 2026.04.20 | ₩1,238,227 | ₩1,241,888 | ₩1,218,991 | ₩1,228,876 | -0.76% | 192.6만 |
|---|
| 2026.04.17 | ₩1,226,071 | ₩1,242,355 | ₩1,226,071 | ₩1,238,401 | +1.01% | 326.6만 |
|---|
| 2026.04.16 | ₩1,217,882 | ₩1,229,010 | ₩1,199,821 | ₩1,207,622 | -0.84% | 283.7만 |
|---|
| 2026.04.15 | ₩1,233,685 | ₩1,242,368 | ₩1,186,302 | ₩1,209,012 | -2.00% | 423.3만 |
|---|
| 2026.04.14 | ₩1,235,689 | ₩1,255,634 | ₩1,222,384 | ₩1,232,349 | -0.27% | 236만 |
|---|
| 2026.04.13 | ₩1,255,687 | ₩1,263,609 | ₩1,238,588 | ₩1,241,767 | -1.11% | 209만 |
|---|
| 2026.04.10 | ₩1,287,374 | ₩1,287,708 | ₩1,249,769 | ₩1,255,019 | -2.51% | 195.9만 |
|---|
| 2026.04.09 | ₩1,267,042 | ₩1,287,468 | ₩1,254,779 | ₩1,276,019 | +0.71% | 167.2만 |
|---|
| 2026.04.08 | ₩1,257,758 | ₩1,283,968 | ₩1,246,550 | ₩1,273,494 | +1.25% | 256.8만 |
|---|
| 2026.04.07 | ₩1,235,021 | ₩1,245,922 | ₩1,200,221 | ₩1,243,825 | +0.71% | 272.7만 |
|---|
| 2026.04.06 | ₩1,245,094 | ₩1,250,384 | ₩1,228,716 | ₩1,238,441 | -0.53% | 182.1만 |
|---|
| 2026.04.02 | ₩1,262,407 | ₩1,279,359 | ₩1,242,395 | ₩1,249,823 | -1.00% | 272.7만 |
|---|
| 2026.04.01 | ₩1,238,200 | ₩1,304,727 | ₩1,237,012 | ₩1,275,124 | +2.98% | 626.8만 |
|---|
| 2026.03.31 | ₩1,193,595 | ₩1,234,540 | ₩1,191,792 | ₩1,228,702 | +2.94% | 346.4만 |
|---|
| 2026.03.30 | ₩1,186,903 | ₩1,198,859 | ₩1,179,729 | ₩1,184,431 | -0.21% | 307만 |
|---|
| 2026.03.27 | ₩1,196,948 | ₩1,203,401 | ₩1,171,714 | ₩1,173,223 | -1.98% | 274.1만 |
|---|
| 2026.03.26 | ₩1,218,830 | ₩1,224,134 | ₩1,197,336 | ₩1,198,284 | -1.69% | 216.3만 |
|---|
| 2026.03.25 | ₩1,218,977 | ₩1,231,882 | ₩1,214,435 | ₩1,224,080 | +0.42% | 217.8만 |
|---|
| 2026.03.24 | ₩1,211,643 | ₩1,213,874 | ₩1,196,427 | ₩1,206,326 | -0.44% | 257.3만 |
|---|
| 2026.03.23 | ₩1,220,313 | ₩1,238,067 | ₩1,211,950 | ₩1,216,386 | -0.32% | 281.8만 |
|---|
| 2026.03.20 | ₩1,216,386 | ₩1,236,197 | ₩1,201,343 | ₩1,211,242 | -0.42% | 481.9만 |
|---|
| 2026.03.19 | ₩1,220,994 | ₩1,235,061 | ₩1,216,800 | ₩1,225,670 | +0.38% | 237.9만 |
|---|
| 2026.03.18 | ₩1,235,689 | ₩1,241,033 | ₩1,209,118 | ₩1,226,405 | -0.75% | 344.4만 |
|---|
| 2026.03.17 | ₩1,307,720 | ₩1,310,725 | ₩1,236,023 | ₩1,242,836 | -4.96% | 563.8만 |
|---|
| 2026.03.16 | ₩1,325,166 | ₩1,333,435 | ₩1,303,164 | ₩1,321,346 | -0.29% | 229만 |
|---|
| 2026.03.13 | ₩1,309,336 | ₩1,340,181 | ₩1,306,491 | ₩1,315,949 | +0.51% | 198.4만 |
|---|
| 2026.03.12 | ₩1,327,130 | ₩1,328,533 | ₩1,300,025 | ₩1,305,489 | -1.63% | 234만 |
|---|
| 2026.03.11 | ₩1,335,920 | ₩1,339,794 | ₩1,322,922 | ₩1,335,666 | -0.02% | 144.7만 |
|---|
| 2026.03.10 | ₩1,343,895 | ₩1,351,911 | ₩1,327,865 | ₩1,337,683 | -0.46% | 166.4만 |
|---|
| 2026.03.09 | ₩1,318,367 | ₩1,347,809 | ₩1,309,937 | ₩1,347,088 | +2.18% | 280.2만 |
|---|
| 2026.03.06 | ₩1,302,483 | ₩1,324,151 | ₩1,290,580 | ₩1,322,962 | +1.57% | 262.8만 |
|---|
| 2026.03.05 | ₩1,322,521 | ₩1,327,277 | ₩1,289,926 | ₩1,313,517 | -0.68% | 377만 |
|---|
| 2026.03.04 | ₩1,351,416 | ₩1,356,800 | ₩1,327,410 | ₩1,340,649 | -0.80% | 196.6만 |
|---|
| 2026.03.03 | ₩1,355,918 | ₩1,362,611 | ₩1,329,294 | ₩1,346,206 | -0.72% | 284.6만 |
|---|
| 2026.03.02 | ₩1,395,487 | ₩1,410,956 | ₩1,353,246 | ₩1,359,886 | -2.55% | 309.4만 |
|---|
| 2026.02.27 | ₩1,361,489 | ₩1,406,682 | ₩1,359,071 | ₩1,405,332 | +3.22% | 432.6만 |
|---|
| 2026.02.26 | ₩1,368,048 | ₩1,371,842 | ₩1,345,739 | ₩1,365,296 | -0.20% | 266.6만 |
|---|
| 2026.02.25 | ₩1,384,746 | ₩1,407,523 | ₩1,371,949 | ₩1,374,393 | -0.75% | 248.2만 |
|---|
| 2026.02.24 | ₩1,393,256 | ₩1,414,563 | ₩1,368,048 | ₩1,392,187 | -0.08% | 280.3만 |
|---|
| 2026.02.23 | ₩1,398,693 | ₩1,421,977 | ₩1,381,300 | ₩1,414,109 | +1.10% | 476.8만 |
|---|
| 2026.02.20 | ₩1,367,754 | ₩1,374,153 | ₩1,339,166 | ₩1,348,598 | -1.40% | 324.9만 |
|---|
| 2026.02.19 | ₩1,350,334 | ₩1,369,584 | ₩1,345,231 | ₩1,366,899 | +1.23% | 214.6만 |
|---|
| 2026.02.18 | ₩1,379,109 | ₩1,386,029 | ₩1,350,989 | ₩1,363,346 | -1.14% | 323.7만 |
|---|
| 2026.02.17 | ₩1,396,809 | ₩1,425,384 | ₩1,382,476 | ₩1,384,039 | -0.91% | 298.5만 |
|---|
| 2026.02.13 | ₩1,389,288 | ₩1,421,830 | ₩1,380,886 | ₩1,389,315 | +0.00% | 269.9만 |
|---|
| 2026.02.12 | ₩1,369,103 | ₩1,415,819 | ₩1,351,911 | ₩1,387,004 | +1.31% | 359.2만 |
|---|
| 2026.02.11 | ₩1,371,281 | ₩1,376,090 | ₩1,352,739 | ₩1,356,199 | -1.10% | 260만 |
|---|
| 2026.02.10 | ₩1,403,556 | ₩1,410,222 | ₩1,367,781 | ₩1,369,277 | -2.44% | 353.9만 |
|---|
| 2026.02.09 | ₩1,438,863 | ₩1,478,739 | ₩1,393,216 | ₩1,395,554 | -3.01% | 342.4만 |
|---|
| 2026.02.06 | ₩1,410,689 | ₩1,416,060 | ₩1,380,325 | ₩1,413,602 | +0.21% | 488.7만 |
|---|
| 2026.02.05 | ₩1,423,380 | ₩1,436,071 | ₩1,343,668 | ₩1,363,720 | -4.19% | 774.2만 |
|---|
| 2026.02.04 | ₩1,436,231 | ₩1,488,170 | ₩1,422,712 | ₩1,478,979 | +2.98% | 711.9만 |
|---|
| 2026.02.03 | ₩1,390,317 | ₩1,401,071 | ₩1,327,304 | ₩1,340,502 | -3.58% | 548.4만 |
|---|
| 2026.02.02 | ₩1,386,069 | ₩1,412,573 | ₩1,386,069 | ₩1,394,832 | +0.63% | 275.7만 |
|---|
| 2026.01.30 | ₩1,380,365 | ₩1,400,764 | ₩1,362,598 | ₩1,385,508 | +0.37% | 330.3만 |
|---|
| 2026.01.29 | ₩1,369,758 | ₩1,389,315 | ₩1,359,926 | ₩1,368,128 | -0.12% | 229.3만 |
|---|
| 2026.01.28 | ₩1,374,767 | ₩1,375,542 | ₩1,341,411 | ₩1,367,674 | -0.52% | 330만 |
|---|
| 2026.01.27 | ₩1,421,523 | ₩1,433,920 | ₩1,382,382 | ₩1,388,661 | -2.31% | 258.8만 |
|---|
| 2026.01.26 | ₩1,418,985 | ₩1,425,491 | ₩1,393,750 | ₩1,419,706 | +0.05% | 224.5만 |
|---|
| 2026.01.23 | ₩1,447,733 | ₩1,448,521 | ₩1,420,067 | ₩1,421,764 | -1.79% | 259.3만 |
|---|
| 2026.01.22 | ₩1,440,773 | ₩1,463,430 | ₩1,431,716 | ₩1,452,609 | +0.82% | 247.8만 |
|---|
| 2026.01.21 | ₩1,394,472 | ₩1,444,527 | ₩1,392,014 | ₩1,440,773 | +3.32% | 368.6만 |
|---|
| 2026.01.20 | ₩1,373,485 | ₩1,397,130 | ₩1,357,201 | ₩1,391,039 | +1.28% | 248.5만 |
|---|
| 2026.01.16 | ₩1,368,516 | ₩1,402,594 | ₩1,359,926 | ₩1,387,178 | +1.36% | 382.9만 |
|---|
| 2026.01.15 | ₩1,419,453 | ₩1,426,252 | ₩1,352,672 | ₩1,379,924 | -2.78% | 418.3만 |
|---|
| 2026.01.14 | ₩1,445,088 | ₩1,448,094 | ₩1,417,529 | ₩1,433,787 | -0.78% | 191.3만 |
|---|
| 2026.01.13 | ₩1,446,758 | ₩1,456,403 | ₩1,428,176 | ₩1,438,996 | -0.54% | 219.4만 |
|---|
| 2026.01.12 | ₩1,413,361 | ₩1,447,239 | ₩1,413,361 | ₩1,444,086 | +2.17% | 238만 |
|---|
| 2026.01.09 | ₩1,451,874 | ₩1,475,506 | ₩1,420,081 | ₩1,420,789 | -2.14% | 256.2만 |
|---|
| 2026.01.08 | ₩1,487,756 | ₩1,514,821 | ₩1,429,592 | ₩1,449,684 | -2.56% | 315.6만 |
|---|
| 2026.01.07 | ₩1,438,743 | ₩1,493,060 | ₩1,437,353 | ₩1,480,275 | +2.89% | 465.3만 |
|---|
| 2026.01.06 | ₩1,394,806 | ₩1,430,500 | ₩1,389,222 | ₩1,421,430 | +1.91% | 269.1만 |
|---|
| 2026.01.05 | ₩1,428,363 | ₩1,449,937 | ₩1,380,472 | ₩1,391,332 | -2.59% | 408.5만 |
|---|
| 2026.01.02 | ₩1,437,941 | ₩1,443,632 | ₩1,405,453 | ₩1,443,231 | +0.37% | 246.9만 |
|---|
| 2025.12.31 | ₩1,442,430 | ₩1,447,426 | ₩1,435,310 | ₩1,435,644 | -0.47% | 164.7만 |
|---|
| 2025.12.30 | ₩1,441,361 | ₩1,445,916 | ₩1,432,157 | ₩1,442,416 | +0.07% | 125.2만 |
|---|
| 2025.12.29 | ₩1,440,012 | ₩1,450,098 | ₩1,435,243 | ₩1,441,054 | +0.07% | 165.3만 |
|---|
| 2025.12.26 | ₩1,438,716 | ₩1,444,607 | ₩1,427,121 | ₩1,439,745 | +0.07% | 101.5만 |
|---|
| 2025.12.24 | ₩1,435,590 | ₩1,450,405 | ₩1,433,012 | ₩1,438,716 | +0.22% | 93.3만 |
|---|
| 2025.12.23 | ₩1,420,708 | ₩1,454,079 | ₩1,420,708 | ₩1,431,582 | +0.77% | 210.9만 |
|---|
| 2025.12.22 | ₩1,438,369 | ₩1,447,399 | ₩1,420,040 | ₩1,438,048 | -0.02% | 262.6만 |
|---|
| 2025.12.19 | ₩1,414,710 | ₩1,436,579 | ₩1,414,710 | ₩1,431,315 | +1.17% | 582.9만 |
|---|
| 2025.12.18 | ₩1,391,720 | ₩1,441,762 | ₩1,388,701 | ₩1,411,865 | +1.45% | 384.9만 |
|---|
| 2025.12.17 | ₩1,421,777 | ₩1,421,777 | ₩1,384,519 | ₩1,391,706 | -2.12% | 372.7만 |
|---|
| 2025.12.16 | ₩1,420,708 | ₩1,427,054 | ₩1,384,279 | ₩1,408,405 | -0.87% | 402.5만 |
|---|
| 2025.12.15 | ₩1,379,363 | ₩1,422,712 | ₩1,379,363 | ₩1,418,958 | +2.87% | 464.8만 |
|---|
| 2025.12.12 | ₩1,347,582 | ₩1,374,487 | ₩1,340,556 | ₩1,372,630 | +1.86% | 327.5만 |
|---|
| 2025.12.11 | ₩1,346,767 | ₩1,378,040 | ₩1,318,514 | ₩1,348,411 | +0.12% | 451.7만 |
|---|
| 2025.12.10 | ₩1,315,842 | ₩1,339,888 | ₩1,305,315 | ₩1,327,384 | +0.88% | 296.6만 |
|---|
| 2025.12.09 | ₩1,339,674 | ₩1,351,911 | ₩1,308,067 | ₩1,312,128 | -2.06% | 257만 |
|---|
| 2025.12.08 | ₩1,350,227 | ₩1,354,850 | ₩1,321,025 | ₩1,332,661 | -1.30% | 308.9만 |
|---|
| 2025.12.05 | ₩1,367,727 | ₩1,372,470 | ₩1,341,224 | ₩1,349,653 | -1.32% | 250.2만 |
|---|
| 2025.12.04 | ₩1,379,470 | ₩1,379,470 | ₩1,345,472 | ₩1,355,237 | -1.76% | 385.5만 |
|---|
| 2025.12.03 | ₩1,397,851 | ₩1,404,651 | ₩1,365,697 | ₩1,380,712 | -1.23% | 344.7만 |
|---|
| 2025.12.02 | ₩1,406,107 | ₩1,426,960 | ₩1,389,796 | ₩1,397,491 | -0.61% | 328만 |
|---|
| 2025.12.01 | ₩1,435,243 | ₩1,448,294 | ₩1,409,353 | ₩1,413,214 | -1.53% | 307만 |
|---|
| 2025.11.28 | ₩1,465,086 | ₩1,468,199 | ₩1,426,306 | ₩1,436,699 | -1.94% | 273.2만 |
|---|
| 2025.11.26 | ₩1,472,140 | ₩1,485,485 | ₩1,466,930 | ₩1,475,266 | +0.21% | 309.4만 |
|---|
| 2025.11.25 | ₩1,437,180 | ₩1,484,310 | ₩1,433,733 | ₩1,482,747 | +3.17% | 418.2만 |
|---|
| 2025.11.24 | ₩1,411,718 | ₩1,437,033 | ₩1,401,846 | ₩1,429,605 | +1.27% | 549.7만 |
|---|
| 2025.11.21 | ₩1,390,651 | ₩1,424,916 | ₩1,386,643 | ₩1,415,632 | +1.80% | 426.7만 |
|---|
| 2025.11.20 | ₩1,396,663 | ₩1,412,025 | ₩1,386,977 | ₩1,393,710 | -0.21% | 313.6만 |
|---|
| 2025.11.19 | ₩1,375,476 | ₩1,410,142 | ₩1,370,947 | ₩1,402,140 | +1.94% | 357.1만 |
|---|
| 2025.11.18 | ₩1,354,596 | ₩1,390,277 | ₩1,354,596 | ₩1,376,023 | +1.58% | 343.1만 |
|---|
| 2025.11.17 | ₩1,340,849 | ₩1,378,815 | ₩1,333,609 | ₩1,364,869 | +1.79% | 472만 |
|---|
| 2025.11.14 | ₩1,347,903 | ₩1,380,792 | ₩1,346,286 | ₩1,369,651 | +1.61% | 386.2만 |
|---|
| 2025.11.13 | ₩1,349,359 | ₩1,379,897 | ₩1,349,359 | ₩1,366,432 | +1.27% | 415.4만 |
|---|
| 2025.11.12 | ₩1,326,689 | ₩1,365,830 | ₩1,322,655 | ₩1,359,632 | +2.48% | 518.5만 |
|---|
| 2025.11.11 | ₩1,291,195 | ₩1,335,813 | ₩1,289,512 | ₩1,320,678 | +2.28% | 416.6만 |
|---|
| 2025.11.10 | ₩1,255,380 | ₩1,311,821 | ₩1,253,603 | ₩1,291,315 | +2.86% | 569.7만 |
|---|
| 2025.11.07 | ₩1,243,931 | ₩1,245,040 | ₩1,203,494 | ₩1,234,847 | -0.73% | 437.3만 |
|---|
| 2025.11.06 | ₩1,239,697 | ₩1,268,952 | ₩1,224,013 | ₩1,252,307 | +1.02% | 641.7만 |
|---|
| 2025.11.05 | ₩1,216,987 | ₩1,276,380 | ₩1,212,792 | ₩1,236,771 | +1.63% | 727.3만 |
|---|
| 2025.11.04 | ₩1,190,817 | ₩1,222,624 | ₩1,180,437 | ₩1,211,456 | +1.73% | 591.2만 |
|---|
| 2025.11.03 | ₩1,157,580 | ₩1,204,082 | ₩1,152,357 | ₩1,197,657 | +3.46% | 540.2만 |
|---|
| 2025.10.31 | ₩1,121,017 | ₩1,162,095 | ₩1,114,378 | ₩1,152,677 | +2.82% | 501.5만 |
|---|
| 2025.10.30 | ₩1,118,800 | ₩1,139,506 | ₩1,085,069 | ₩1,128,151 | +0.84% | 603.7만 |
|---|
| 2025.10.29 | ₩1,105,187 | ₩1,109,168 | ₩1,081,569 | ₩1,086,778 | -1.67% | 359.1만 |
|---|
| 2025.10.28 | ₩1,103,437 | ₩1,108,059 | ₩1,087,473 | ₩1,095,555 | -0.71% | 249.4만 |
|---|
| 2025.10.27 | ₩1,102,101 | ₩1,103,998 | ₩1,084,040 | ₩1,103,985 | +0.17% | 211.5만 |
|---|
| 2025.10.24 | ₩1,089,023 | ₩1,114,324 | ₩1,085,403 | ₩1,102,702 | +1.26% | 221.1만 |
|---|
| 2025.10.23 | ₩1,077,254 | ₩1,101,700 | ₩1,076,746 | ₩1,096,811 | +1.82% | 263.3만 |
|---|
| 2025.10.22 | ₩1,066,567 | ₩1,089,998 | ₩1,060,448 | ₩1,085,309 | +1.76% | 293.1만 |
|---|
| 2025.10.21 | ₩1,077,962 | ₩1,086,057 | ₩1,066,981 | ₩1,068,130 | -0.91% | 210만 |
|---|
| 2025.10.20 | ₩1,076,185 | ₩1,081,275 | ₩1,068,397 | ₩1,080,674 | +0.42% | 228만 |
|---|
| 2025.10.17 | ₩1,053,956 | ₩1,074,635 | ₩1,047,130 | ₩1,072,485 | +1.76% | 398.3만 |
|---|
| 2025.10.16 | ₩1,102,195 | ₩1,115,059 | ₩1,089,236 | ₩1,094,593 | -0.69% | 227.3만 |
|---|
| 2025.10.15 | ₩1,085,403 | ₩1,109,034 | ₩1,080,166 | ₩1,104,198 | +1.73% | 235.6만 |
|---|
| 2025.10.14 | ₩1,098,214 | ₩1,098,214 | ₩1,076,719 | ₩1,085,202 | -1.18% | 192.8만 |
|---|
| 2025.10.13 | ₩1,112,361 | ₩1,115,887 | ₩1,091,881 | ₩1,094,620 | -1.59% | 216.8만 |
|---|
| 2025.10.10 | ₩1,146,185 | ₩1,154,668 | ₩1,108,927 | ₩1,113,443 | -2.86% | 343.1만 |
|---|