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 | ₩1,543,037 | ₩1,578,163 | ₩1,540,508 | ₩1,577,427 | +2.23% | 139.2만 |
| 2026.10.08 | ₩1,583,085 | ₩1,586,550 | ₩1,513,140 | ₩1,564,492 | -1.17% | 309.1만 |
| 2026.10.07 | ₩1,569,869 | ₩1,614,024 | ₩1,559,677 | ₩1,590,067 | +1.29% | 230.4만 |
| 2026.10.06 | ₩1,534,462 | ₩1,574,484 | ₩1,524,871 | ₩1,548,293 | +0.90% | 213.1만 |
| 2026.10.05 | ₩1,539,291 | ₩1,559,315 | ₩1,524,229 | ₩1,529,072 | -0.66% | 197.7만 |
| 2026.10.02 | ₩1,543,384 | ₩1,558,232 | ₩1,520,431 | ₩1,528,710 | -0.95% | 205.2만 |
| 2026.10.01 | ₩1,544,963 | ₩1,549,939 | ₩1,524,698 | ₩1,538,074 | -0.45% | 217.3만 |
| 2026.09.30 | ₩1,587,085 | ₩1,625,220 | ₩1,545,324 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,547,745 |
| -2.48% |
| 340.8만 |
| 2026.09.29 | ₩1,586,496 | ₩1,595,712 | ₩1,562,980 | ₩1,584,597 | -0.12% | 165.8만 |
|---|
| 2026.09.28 | ₩1,578,805 | ₩1,597,251 | ₩1,568,452 | ₩1,584,797 | +0.38% | 197.1만 |
|---|
| 2026.09.25 | ₩1,585,520 | ₩1,591,780 | ₩1,552,774 | ₩1,583,032 | -0.16% | 192.3만 |
|---|
| 2026.09.24 | ₩1,547,197 | ₩1,602,200 | ₩1,539,612 | ₩1,580,932 | +2.18% | 241.8만 |
|---|
| 2026.09.23 | ₩1,571,327 | ₩1,590,282 | ₩1,532,897 | ₩1,539,599 | -2.02% | 215.4만 |
|---|
| 2026.09.22 | ₩1,533,125 | ₩1,579,112 | ₩1,523,908 | ₩1,565,214 | +2.09% | 245.3만 |
|---|
| 2026.09.21 | ₩1,530,918 | ₩1,566,231 | ₩1,517,421 | ₩1,558,192 | +1.78% | 247.7만 |
|---|
| 2026.09.18 | ₩1,538,275 | ₩1,548,440 | ₩1,525,259 | ₩1,542,194 | +0.25% | 454.3만 |
|---|
| 2026.09.17 | ₩1,538,636 | ₩1,551,316 | ₩1,522,571 | ₩1,541,538 | +0.19% | 189.6만 |
|---|
| 2026.09.16 | ₩1,521,300 | ₩1,539,920 | ₩1,515,040 | ₩1,521,982 | +0.04% | 147.5만 |
|---|
| 2026.09.15 | ₩1,547,143 | ₩1,552,988 | ₩1,513,649 | ₩1,519,695 | -1.77% | 188.5만 |
|---|
| 2026.09.14 | ₩1,527,841 | ₩1,543,558 | ₩1,512,191 | ₩1,522,598 | -0.34% | 213만 |
|---|
| 2026.09.11 | ₩1,510,733 | ₩1,513,448 | ₩1,489,170 | ₩1,492,394 | -1.21% | 183.7만 |
|---|
| 2026.09.10 | ₩1,506,278 | ₩1,516,592 | ₩1,498,841 | ₩1,502,158 | -0.27% | 199.6만 |
|---|
| 2026.09.09 | ₩1,508,325 | ₩1,523,280 | ₩1,496,808 | ₩1,503,777 | -0.30% | 204.5만 |
|---|
| 2026.09.08 | ₩1,515,535 | ₩1,517,581 | ₩1,489,518 | ₩1,503,376 | -0.80% | 240.1만 |
|---|
| 2026.09.04 | ₩1,539,090 | ₩1,549,564 | ₩1,522,638 | ₩1,537,418 | -0.11% | 221.9만 |
|---|
| 2026.09.03 | ₩1,565,027 | ₩1,567,248 | ₩1,521,554 | ₩1,551,116 | -0.89% | 255.1만 |
|---|
| 2026.09.02 | ₩1,557,202 | ₩1,588,877 | ₩1,548,976 | ₩1,551,758 | -0.35% | 244.5만 |
|---|
| 2026.09.01 | ₩1,589,104 | ₩1,589,546 | ₩1,547,437 | ₩1,551,651 | -2.36% | 252만 |
|---|
| 2026.08.31 | ₩1,562,980 | ₩1,566,967 | ₩1,534,262 | ₩1,547,277 | -1.00% | 305.6만 |
|---|
| 2026.08.28 | ₩1,568,585 | ₩1,578,403 | ₩1,555,570 | ₩1,571,194 | +0.17% | 245.1만 |
|---|
| 2026.08.27 | ₩1,581,413 | ₩1,591,927 | ₩1,567,314 | ₩1,573,187 | -0.52% | 273.1만 |
|---|
| 2026.08.26 | ₩1,650,635 | ₩1,653,016 | ₩1,578,417 | ₩1,590,991 | -3.61% | 300.1만 |
|---|
| 2026.08.25 | ₩1,670,700 | ₩1,691,741 | ₩1,645,004 | ₩1,650,181 | -1.23% | 214.1만 |
|---|
| 2026.08.24 | ₩1,688,276 | ₩1,688,276 | ₩1,646,556 | ₩1,667,931 | -1.21% | 166.5만 |
|---|
| 2026.08.21 | ₩1,647,960 | ₩1,700,422 | ₩1,645,285 | ₩1,679,261 | +1.90% | 249.7만 |
|---|
| 2026.08.20 | ₩1,704,315 | ₩1,712,541 | ₩1,662,982 | ₩1,664,547 | -2.33% | 262.1만 |
|---|
| 2026.08.19 | ₩1,666,433 | ₩1,729,087 | ₩1,659,384 | ₩1,712,621 | +2.77% | 454.2만 |
|---|
| 2026.08.18 | ₩1,605,156 | ₩1,643,238 | ₩1,597,144 | ₩1,639,573 | +2.14% | 250.9만 |
|---|
| 2026.08.17 | ₩1,571,983 | ₩1,603,176 | ₩1,556,333 | ₩1,582,630 | +0.68% | 180.7만 |
|---|
| 2026.08.14 | ₩1,597,144 | ₩1,603,818 | ₩1,566,632 | ₩1,578,617 | -1.16% | 227.5만 |
|---|
| 2026.08.13 | ₩1,656,387 | ₩1,658,795 | ₩1,613,182 | ₩1,617,195 | -2.37% | 192.7만 |
|---|
| 2026.08.12 | ₩1,607,470 | ₩1,640,603 | ₩1,593,224 | ₩1,632,283 | +1.54% | 194.2만 |
|---|
| 2026.08.11 | ₩1,646,154 | ₩1,655,986 | ₩1,617,904 | ₩1,625,247 | -1.27% | 211.3만 |
|---|
| 2026.08.10 | ₩1,585,105 | ₩1,647,880 | ₩1,584,302 | ₩1,647,880 | +3.96% | 301.2만 |
|---|
| 2026.08.07 | ₩1,589,104 | ₩1,600,876 | ₩1,553,256 | ₩1,586,041 | -0.19% | 289.9만 |
|---|
| 2026.08.06 | ₩1,600,541 | ₩1,646,462 | ₩1,569,709 | ₩1,594,375 | -0.39% | 342.2만 |
|---|
| 2026.08.05 | ₩1,570,378 | ₩1,627,815 | ₩1,522,798 | ₩1,564,840 | -0.35% | 644.6만 |
|---|
| 2026.08.04 | ₩1,494,641 | ₩1,519,320 | ₩1,483,646 | ₩1,492,367 | -0.15% | 409.7만 |
|---|
| 2026.08.03 | ₩1,540,950 | ₩1,554,246 | ₩1,483,632 | ₩1,499,965 | -2.66% | 293.4만 |
|---|
| 2026.07.31 | ₩1,536,281 | ₩1,539,117 | ₩1,496,808 | ₩1,536,723 | +0.03% | 288.5만 |
|---|
| 2026.07.30 | ₩1,570,418 | ₩1,587,299 | ₩1,542,475 | ₩1,544,922 | -1.62% | 302.8만 |
|---|
| 2026.07.29 | ₩1,625,461 | ₩1,644,201 | ₩1,611,577 | ₩1,618,559 | -0.42% | 217.1만 |
|---|
| 2026.07.28 | ₩1,628,698 | ₩1,647,960 | ₩1,611,858 | ₩1,632,791 | +0.25% | 237.5만 |
|---|
| 2026.07.27 | ₩1,606,494 | ₩1,611,911 | ₩1,583,018 | ₩1,601,852 | -0.29% | 159.3만 |
|---|
| 2026.07.24 | ₩1,597,598 | ₩1,614,439 | ₩1,588,436 | ₩1,599,846 | +0.14% | 198.3만 |
|---|
| 2026.07.23 | ₩1,533,753 | ₩1,591,231 | ₩1,527,279 | ₩1,586,255 | +3.42% | 191만 |
|---|
| 2026.07.22 | ₩1,570,257 | ₩1,571,715 | ₩1,542,956 | ₩1,555,677 | -0.93% | 155.6만 |
|---|
| 2026.07.21 | ₩1,528,911 | ₩1,575,166 | ₩1,523,561 | ₩1,572,264 | +2.84% | 209.2만 |
|---|
| 2026.07.20 | ₩1,577,935 | ₩1,587,927 | ₩1,530,824 | ₩1,534,128 | -2.78% | 264.4만 |
|---|
| 2026.07.17 | ₩1,550,915 | ₩1,589,037 | ₩1,539,626 | ₩1,577,213 | +1.70% | 275.8만 |
|---|
| 2026.07.16 | ₩1,554,687 | ₩1,590,536 | ₩1,526,503 | ₩1,563,917 | +0.59% | 279.1만 |
|---|
| 2026.07.15 | ₩1,532,255 | ₩1,552,748 | ₩1,517,408 | ₩1,547,143 | +0.97% | 255.2만 |
|---|
| 2026.07.14 | ₩1,559,690 | ₩1,559,690 | ₩1,525,888 | ₩1,541,672 | -1.16% | 264.3만 |
|---|
| 2026.07.13 | ₩1,578,551 | ₩1,600,193 | ₩1,559,690 | ₩1,580,905 | +0.15% | 207.3만 |
|---|
| 2026.07.10 | ₩1,618,947 | ₩1,622,492 | ₩1,576,156 | ₩1,589,880 | -1.80% | 201만 |
|---|
| 2026.07.09 | ₩1,620,726 | ₩1,645,285 | ₩1,605,651 | ₩1,627,829 | +0.44% | 208.8만 |
|---|
| 2026.07.08 | ₩1,633,380 | ₩1,661,189 | ₩1,610,721 | ₩1,626,331 | -0.43% | 260.9만 |
|---|
| 2026.07.07 | ₩1,649,137 | ₩1,671,302 | ₩1,635,614 | ₩1,652,722 | +0.22% | 293.4만 |
|---|
| 2026.07.06 | ₩1,615,857 | ₩1,623,602 | ₩1,582,871 | ₩1,605,236 | -0.66% | 234.9만 |
|---|
| 2026.07.02 | ₩1,595,806 | ₩1,647,960 | ₩1,578,805 | ₩1,623,762 | +1.75% | 329.6만 |
|---|
| 2026.07.01 | ₩1,628,578 | ₩1,628,578 | ₩1,570,284 | ₩1,594,107 | -2.12% | 272만 |
|---|
| 2026.06.30 | ₩1,643,787 | ₩1,645,352 | ₩1,592,047 | ₩1,604,394 | -2.40% | 372.4만 |
|---|
| 2026.06.29 | ₩1,635,627 | ₩1,655,986 | ₩1,609,356 | ₩1,645,191 | +0.58% | 368.5만 |
|---|
| 2026.06.26 | ₩1,509,917 | ₩1,626,237 | ₩1,508,847 | ₩1,616,018 | +7.03% | 772.6만 |
|---|
| 2026.06.25 | ₩1,507,496 | ₩1,532,162 | ₩1,490,120 | ₩1,508,432 | +0.06% | 275.7만 |
|---|
| 2026.06.24 | ₩1,510,733 | ₩1,518,397 | ₩1,472,704 | ₩1,494,481 | -1.08% | 290.8만 |
|---|
| 2026.06.23 | ₩1,494,133 | ₩1,500,848 | ₩1,443,597 | ₩1,480,863 | -0.89% | 331.6만 |
|---|
| 2026.06.22 | ₩1,487,766 | ₩1,497,410 | ₩1,462,230 | ₩1,474,175 | -0.91% | 301.5만 |
|---|
| 2026.06.18 | ₩1,498,801 | ₩1,501,262 | ₩1,456,224 | ₩1,469,480 | -1.96% | 447.1만 |
|---|
| 2026.06.17 | ₩1,493,731 | ₩1,500,139 | ₩1,477,947 | ₩1,487,445 | -0.42% | 238.3만 |
|---|
| 2026.06.16 | ₩1,523,320 | ₩1,533,847 | ₩1,492,126 | ₩1,501,490 | -1.43% | 226.1만 |
|---|
| 2026.06.15 | ₩1,516,872 | ₩1,521,541 | ₩1,487,458 | ₩1,510,652 | -0.41% | 316.7만 |
|---|
| 2026.06.12 | ₩1,558,339 | ₩1,565,014 | ₩1,515,281 | ₩1,515,535 | -2.75% | 243.8만 |
|---|
| 2026.06.11 | ₩1,524,510 | ₩1,565,188 | ₩1,505,690 | ₩1,552,921 | +1.86% | 276.5만 |
|---|
| 2026.06.10 | ₩1,541,619 | ₩1,560,238 | ₩1,516,244 | ₩1,520,043 | -1.40% | 270.1만 |
|---|
| 2026.06.09 | ₩1,558,339 | ₩1,571,180 | ₩1,521,889 | ₩1,531,158 | -1.74% | 382.2만 |
|---|
| 2026.06.08 | ₩1,550,313 | ₩1,582,055 | ₩1,529,714 | ₩1,537,138 | -0.85% | 450.4만 |
|---|
| 2026.06.05 | ₩1,528,871 | ₩1,560,065 | ₩1,512,900 | ₩1,513,421 | -1.01% | 412.6만 |
|---|
| 2026.06.04 | ₩1,482,897 | ₩1,525,513 | ₩1,473,560 | ₩1,505,195 | +1.50% | 404.7만 |
|---|
| 2026.06.03 | ₩1,417,219 | ₩1,462,404 | ₩1,409,207 | ₩1,443,009 | +1.82% | 265.6만 |
|---|
| 2026.06.02 | ₩1,427,746 | ₩1,442,259 | ₩1,407,387 | ₩1,423,439 | -0.30% | 240.9만 |
|---|
| 2026.06.01 | ₩1,464,705 | ₩1,479,646 | ₩1,433,404 | ₩1,447,583 | -1.17% | 269.3만 |
|---|
| 2026.05.29 | ₩1,507,509 | ₩1,515,080 | ₩1,456,692 | ₩1,478,081 | -1.95% | 460.1만 |
|---|
| 2026.05.28 | ₩1,466,899 | ₩1,537,071 | ₩1,460,705 | ₩1,507,242 | +2.75% | 460.1만 |
|---|
| 2026.05.27 | ₩1,434,287 | ₩1,462,030 | ₩1,431,130 | ₩1,448,546 | +0.99% | 258.3만 |
|---|
| 2026.05.26 | ₩1,437,952 | ₩1,447,316 | ₩1,418,369 | ₩1,424,228 | -0.95% | 298.1만 |
|---|
| 2026.05.22 | ₩1,404,257 | ₩1,431,719 | ₩1,400,592 | ₩1,424,576 | +1.45% | 347.1만 |
|---|
| 2026.05.21 | ₩1,370,134 | ₩1,400,900 | ₩1,367,058 | ₩1,393,342 | +1.69% | 270.5만 |
|---|
| 2026.05.20 | ₩1,371,057 | ₩1,388,299 | ₩1,342,566 | ₩1,362,871 | -0.60% | 299.9만 |
|---|
| 2026.05.19 | ₩1,323,598 | ₩1,366,790 | ₩1,317,030 | ₩1,366,269 | +3.22% | 379.6만 |
|---|
| 2026.05.18 | ₩1,338,446 | ₩1,341,643 | ₩1,309,366 | ₩1,321,699 | -1.25% | 201.6만 |
|---|
| 2026.05.15 | ₩1,346,967 | ₩1,356,865 | ₩1,334,166 | ₩1,344,211 | -0.20% | 282.1만 |
|---|
| 2026.05.14 | ₩1,361,025 | ₩1,361,935 | ₩1,332,293 | ₩1,346,592 | -1.06% | 175.2만 |
|---|
| 2026.05.13 | ₩1,330,607 | ₩1,368,155 | ₩1,326,929 | ₩1,358,698 | +2.11% | 348.6만 |
|---|
| 2026.05.12 | ₩1,303,440 | ₩1,334,313 | ₩1,299,079 | ₩1,324,080 | +1.58% | 303.8만 |
|---|
| 2026.05.11 | ₩1,269,411 | ₩1,330,942 | ₩1,261,733 | ₩1,293,475 | +1.90% | 351.8만 |
|---|
| 2026.05.08 | ₩1,302,945 | ₩1,310,877 | ₩1,267,418 | ₩1,268,675 | -2.63% | 355.9만 |
|---|
| 2026.05.07 | ₩1,318,060 | ₩1,322,916 | ₩1,293,622 | ₩1,304,136 | -1.06% | 349.5만 |
|---|
| 2026.05.06 | ₩1,326,059 | ₩1,332,935 | ₩1,315,559 | ₩1,320,308 | -0.43% | 392.1만 |
|---|
| 2026.05.05 | ₩1,300,029 | ₩1,327,999 | ₩1,290,024 | ₩1,322,742 | +1.75% | 295.6만 |
|---|
| 2026.05.04 | ₩1,284,125 | ₩1,303,146 | ₩1,273,103 | ₩1,294,732 | +0.83% | 369.7만 |
|---|
| 2026.05.01 | ₩1,269,344 | ₩1,316,830 | ₩1,262,455 | ₩1,288,579 | +1.52% | 435.2만 |
|---|
| 2026.04.30 | ₩1,202,235 | ₩1,264,729 | ₩1,199,587 | ₩1,250,149 | +3.99% | 823.7만 |
|---|
| 2026.04.29 | ₩1,158,441 | ₩1,162,427 | ₩1,137,668 | ₩1,138,604 | -1.71% | 390.5만 |
|---|
| 2026.04.28 | ₩1,166,280 | ₩1,174,640 | ₩1,154,843 | ₩1,169,089 | +0.24% | 256.1만 |
|---|
| 2026.04.27 | ₩1,174,613 | ₩1,192,096 | ₩1,161,116 | ₩1,161,424 | -1.12% | 270만 |
|---|
| 2026.04.24 | ₩1,203,880 | ₩1,204,429 | ₩1,166,052 | ₩1,182,411 | -1.78% | 446.4만 |
|---|
| 2026.04.23 | ₩1,243,314 | ₩1,243,996 | ₩1,219,771 | ₩1,227,476 | -1.27% | 214.9만 |
|---|
| 2026.04.22 | ₩1,212,428 | ₩1,234,017 | ₩1,206,850 | ₩1,232,599 | +1.66% | 262.4만 |
|---|
| 2026.04.21 | ₩1,217,511 | ₩1,221,323 | ₩1,178,599 | ₩1,207,907 | -0.79% | 406.3만 |
|---|
| 2026.04.20 | ₩1,239,849 | ₩1,243,514 | ₩1,220,587 | ₩1,230,486 | -0.76% | 192.6만 |
|---|
| 2026.04.17 | ₩1,227,677 | ₩1,243,983 | ₩1,227,677 | ₩1,240,023 | +1.01% | 326.6만 |
|---|
| 2026.04.16 | ₩1,219,477 | ₩1,230,620 | ₩1,201,392 | ₩1,209,204 | -0.84% | 283.7만 |
|---|
| 2026.04.15 | ₩1,235,301 | ₩1,243,996 | ₩1,187,856 | ₩1,210,595 | -2.00% | 423.3만 |
|---|
| 2026.04.14 | ₩1,237,308 | ₩1,257,279 | ₩1,223,985 | ₩1,233,964 | -0.27% | 236만 |
|---|
| 2026.04.13 | ₩1,257,332 | ₩1,265,264 | ₩1,240,210 | ₩1,243,394 | -1.11% | 209만 |
|---|
| 2026.04.10 | ₩1,289,061 | ₩1,289,395 | ₩1,251,406 | ₩1,256,663 | -2.51% | 195.9만 |
|---|
| 2026.04.09 | ₩1,268,702 | ₩1,289,154 | ₩1,256,422 | ₩1,277,691 | +0.71% | 167.2만 |
|---|
| 2026.04.08 | ₩1,259,405 | ₩1,285,650 | ₩1,248,183 | ₩1,275,163 | +1.25% | 256.8만 |
|---|
| 2026.04.07 | ₩1,236,639 | ₩1,247,554 | ₩1,201,794 | ₩1,245,454 | +0.71% | 272.7만 |
|---|
| 2026.04.06 | ₩1,246,725 | ₩1,252,022 | ₩1,230,325 | ₩1,240,063 | -0.53% | 182.1만 |
|---|
| 2026.04.02 | ₩1,264,060 | ₩1,281,035 | ₩1,244,023 | ₩1,251,460 | -1.00% | 272.7만 |
|---|
| 2026.04.01 | ₩1,239,823 | ₩1,306,436 | ₩1,238,632 | ₩1,276,795 | +2.98% | 626.8만 |
|---|
| 2026.03.31 | ₩1,195,159 | ₩1,236,157 | ₩1,193,353 | ₩1,230,312 | +2.94% | 346.4만 |
|---|
| 2026.03.30 | ₩1,188,457 | ₩1,200,429 | ₩1,181,274 | ₩1,185,983 | -0.21% | 307만 |
|---|
| 2026.03.27 | ₩1,198,516 | ₩1,204,977 | ₩1,173,249 | ₩1,174,760 | -1.98% | 274.1만 |
|---|
| 2026.03.26 | ₩1,220,427 | ₩1,225,737 | ₩1,198,904 | ₩1,199,854 | -1.69% | 216.3만 |
|---|
| 2026.03.25 | ₩1,220,574 | ₩1,233,496 | ₩1,216,026 | ₩1,225,684 | +0.42% | 217.8만 |
|---|
| 2026.03.24 | ₩1,213,230 | ₩1,215,464 | ₩1,197,995 | ₩1,207,907 | -0.44% | 257.3만 |
|---|
| 2026.03.23 | ₩1,221,912 | ₩1,239,689 | ₩1,213,538 | ₩1,217,979 | -0.32% | 281.8만 |
|---|
| 2026.03.20 | ₩1,217,979 | ₩1,237,816 | ₩1,202,917 | ₩1,212,829 | -0.42% | 481.9만 |
|---|
| 2026.03.19 | ₩1,222,594 | ₩1,236,679 | ₩1,218,394 | ₩1,227,276 | +0.38% | 237.9만 |
|---|
| 2026.03.18 | ₩1,237,308 | ₩1,242,658 | ₩1,210,702 | ₩1,228,011 | -0.75% | 344.4만 |
|---|
| 2026.03.17 | ₩1,309,433 | ₩1,312,442 | ₩1,237,642 | ₩1,244,464 | -4.96% | 563.8만 |
|---|
| 2026.03.16 | ₩1,326,902 | ₩1,335,182 | ₩1,304,871 | ₩1,323,077 | -0.29% | 229만 |
|---|
| 2026.03.13 | ₩1,311,051 | ₩1,341,937 | ₩1,308,202 | ₩1,317,673 | +0.51% | 198.4만 |
|---|
| 2026.03.12 | ₩1,328,869 | ₩1,330,273 | ₩1,301,728 | ₩1,307,199 | -1.63% | 234만 |
|---|
| 2026.03.11 | ₩1,337,670 | ₩1,341,549 | ₩1,324,655 | ₩1,337,416 | -0.02% | 144.7만 |
|---|
| 2026.03.10 | ₩1,345,656 | ₩1,353,682 | ₩1,329,604 | ₩1,339,436 | -0.46% | 166.4만 |
|---|
| 2026.03.09 | ₩1,320,094 | ₩1,349,575 | ₩1,311,653 | ₩1,348,853 | +2.18% | 280.2만 |
|---|
| 2026.03.06 | ₩1,304,189 | ₩1,325,886 | ₩1,292,271 | ₩1,324,695 | +1.57% | 262.8만 |
|---|
| 2026.03.05 | ₩1,324,254 | ₩1,329,016 | ₩1,291,615 | ₩1,315,238 | -0.68% | 377만 |
|---|
| 2026.03.04 | ₩1,353,187 | ₩1,358,577 | ₩1,329,149 | ₩1,342,405 | -0.80% | 196.6만 |
|---|
| 2026.03.03 | ₩1,357,694 | ₩1,364,396 | ₩1,331,035 | ₩1,347,970 | -0.72% | 284.6만 |
|---|
| 2026.03.02 | ₩1,397,315 | ₩1,412,805 | ₩1,355,019 | ₩1,361,667 | -2.55% | 309.4만 |
|---|
| 2026.02.27 | ₩1,363,272 | ₩1,408,524 | ₩1,360,851 | ₩1,407,173 | +3.22% | 432.6만 |
|---|
| 2026.02.26 | ₩1,369,840 | ₩1,373,639 | ₩1,347,502 | ₩1,367,085 | -0.20% | 266.6만 |
|---|
| 2026.02.25 | ₩1,386,560 | ₩1,409,367 | ₩1,373,746 | ₩1,376,194 | -0.75% | 248.2만 |
|---|
| 2026.02.24 | ₩1,395,081 | ₩1,416,416 | ₩1,369,840 | ₩1,394,011 | -0.08% | 280.3만 |
|---|
| 2026.02.23 | ₩1,400,525 | ₩1,423,840 | ₩1,383,109 | ₩1,415,962 | +1.10% | 476.8만 |
|---|
| 2026.02.20 | ₩1,369,546 | ₩1,375,953 | ₩1,340,921 | ₩1,350,364 | -1.40% | 324.9만 |
|---|
| 2026.02.19 | ₩1,352,103 | ₩1,371,378 | ₩1,346,993 | ₩1,368,690 | +1.23% | 214.6만 |
|---|
| 2026.02.18 | ₩1,380,916 | ₩1,387,845 | ₩1,352,759 | ₩1,365,132 | -1.14% | 323.7만 |
|---|
| 2026.02.17 | ₩1,398,639 | ₩1,427,251 | ₩1,384,287 | ₩1,385,852 | -0.91% | 298.5만 |
|---|
| 2026.02.13 | ₩1,391,108 | ₩1,423,693 | ₩1,382,695 | ₩1,391,135 | +0.00% | 269.9만 |
|---|
| 2026.02.12 | ₩1,370,897 | ₩1,417,674 | ₩1,353,682 | ₩1,388,821 | +1.31% | 359.2만 |
|---|
| 2026.02.11 | ₩1,373,077 | ₩1,377,893 | ₩1,354,511 | ₩1,357,975 | -1.10% | 260만 |
|---|
| 2026.02.10 | ₩1,405,394 | ₩1,412,069 | ₩1,369,573 | ₩1,371,071 | -2.44% | 353.9만 |
|---|
| 2026.02.09 | ₩1,440,748 | ₩1,480,676 | ₩1,395,041 | ₩1,397,382 | -3.01% | 342.4만 |
|---|
| 2026.02.06 | ₩1,412,537 | ₩1,417,915 | ₩1,382,133 | ₩1,415,453 | +0.21% | 488.7만 |
|---|
| 2026.02.05 | ₩1,425,245 | ₩1,437,952 | ₩1,345,428 | ₩1,365,506 | -4.19% | 774.2만 |
|---|
| 2026.02.04 | ₩1,438,113 | ₩1,490,120 | ₩1,424,576 | ₩1,480,917 | +2.98% | 711.9만 |
|---|
| 2026.02.03 | ₩1,392,138 | ₩1,402,906 | ₩1,329,042 | ₩1,342,258 | -3.58% | 548.4만 |
|---|
| 2026.02.02 | ₩1,387,885 | ₩1,414,423 | ₩1,387,885 | ₩1,396,660 | +0.63% | 275.7만 |
|---|
| 2026.01.30 | ₩1,382,173 | ₩1,402,599 | ₩1,364,383 | ₩1,387,323 | +0.37% | 330.3만 |
|---|
| 2026.01.29 | ₩1,371,552 | ₩1,391,135 | ₩1,361,707 | ₩1,369,920 | -0.12% | 229.3만 |
|---|
| 2026.01.28 | ₩1,376,568 | ₩1,377,344 | ₩1,343,168 | ₩1,369,466 | -0.52% | 330만 |
|---|
| 2026.01.27 | ₩1,423,385 | ₩1,435,799 | ₩1,384,193 | ₩1,390,480 | -2.31% | 258.8만 |
|---|
| 2026.01.26 | ₩1,420,844 | ₩1,427,358 | ₩1,395,576 | ₩1,421,566 | +0.05% | 224.5만 |
|---|
| 2026.01.23 | ₩1,449,630 | ₩1,450,419 | ₩1,421,927 | ₩1,423,626 | -1.79% | 259.3만 |
|---|
| 2026.01.22 | ₩1,442,661 | ₩1,465,347 | ₩1,433,592 | ₩1,454,512 | +0.82% | 247.8만 |
|---|
| 2026.01.21 | ₩1,396,298 | ₩1,446,419 | ₩1,393,837 | ₩1,442,661 | +3.32% | 368.6만 |
|---|
| 2026.01.20 | ₩1,375,284 | ₩1,398,960 | ₩1,358,979 | ₩1,392,861 | +1.28% | 248.5만 |
|---|
| 2026.01.16 | ₩1,370,308 | ₩1,404,431 | ₩1,361,707 | ₩1,388,995 | +1.36% | 382.9만 |
|---|
| 2026.01.15 | ₩1,421,312 | ₩1,428,121 | ₩1,354,444 | ₩1,381,732 | -2.78% | 418.3만 |
|---|
| 2026.01.14 | ₩1,446,981 | ₩1,449,991 | ₩1,419,386 | ₩1,435,665 | -0.78% | 191.3만 |
|---|
| 2026.01.13 | ₩1,448,653 | ₩1,458,311 | ₩1,430,047 | ₩1,440,882 | -0.54% | 219.4만 |
|---|
| 2026.01.12 | ₩1,415,213 | ₩1,449,135 | ₩1,415,213 | ₩1,445,978 | +2.17% | 238만 |
|---|
| 2026.01.09 | ₩1,453,776 | ₩1,477,439 | ₩1,421,941 | ₩1,422,650 | -2.14% | 256.2만 |
|---|
| 2026.01.08 | ₩1,489,705 | ₩1,516,805 | ₩1,431,465 | ₩1,451,583 | -2.56% | 315.6만 |
|---|
| 2026.01.07 | ₩1,440,628 | ₩1,495,016 | ₩1,439,236 | ₩1,482,214 | +2.89% | 465.3만 |
|---|
| 2026.01.06 | ₩1,396,633 | ₩1,432,374 | ₩1,391,042 | ₩1,423,292 | +1.91% | 269.1만 |
|---|
| 2026.01.05 | ₩1,430,234 | ₩1,451,837 | ₩1,382,280 | ₩1,393,155 | -2.59% | 408.5만 |
|---|
| 2026.01.02 | ₩1,439,825 | ₩1,445,523 | ₩1,407,294 | ₩1,445,122 | +0.37% | 246.9만 |
|---|
| 2025.12.31 | ₩1,444,319 | ₩1,449,322 | ₩1,437,190 | ₩1,437,524 | -0.47% | 164.7만 |
|---|
| 2025.12.30 | ₩1,443,249 | ₩1,447,811 | ₩1,434,033 | ₩1,444,306 | +0.07% | 125.2만 |
|---|
| 2025.12.29 | ₩1,441,898 | ₩1,451,997 | ₩1,437,123 | ₩1,442,942 | +0.07% | 165.3만 |
|---|
| 2025.12.26 | ₩1,440,601 | ₩1,446,500 | ₩1,428,990 | ₩1,441,631 | +0.07% | 101.5만 |
|---|
| 2025.12.24 | ₩1,437,471 | ₩1,452,305 | ₩1,434,889 | ₩1,440,601 | +0.22% | 93.3만 |
|---|
| 2025.12.23 | ₩1,422,570 | ₩1,455,983 | ₩1,422,570 | ₩1,433,458 | +0.77% | 210.9만 |
|---|
| 2025.12.22 | ₩1,440,253 | ₩1,449,295 | ₩1,421,901 | ₩1,439,932 | -0.02% | 262.6만 |
|---|
| 2025.12.19 | ₩1,416,564 | ₩1,438,461 | ₩1,416,564 | ₩1,433,190 | +1.17% | 582.9만 |
|---|
| 2025.12.18 | ₩1,393,543 | ₩1,443,651 | ₩1,390,520 | ₩1,413,714 | +1.45% | 384.9만 |
|---|
| 2025.12.17 | ₩1,423,640 | ₩1,423,640 | ₩1,386,333 | ₩1,393,530 | -2.12% | 372.7만 |
|---|
| 2025.12.16 | ₩1,422,570 | ₩1,428,923 | ₩1,386,092 | ₩1,410,250 | -0.87% | 402.5만 |
|---|
| 2025.12.15 | ₩1,381,170 | ₩1,424,576 | ₩1,381,170 | ₩1,420,817 | +2.87% | 464.8만 |
|---|
| 2025.12.12 | ₩1,349,348 | ₩1,376,288 | ₩1,342,312 | ₩1,374,428 | +1.86% | 327.5만 |
|---|
| 2025.12.11 | ₩1,348,532 | ₩1,379,846 | ₩1,320,241 | ₩1,350,177 | +0.12% | 451.7만 |
|---|
| 2025.12.10 | ₩1,317,566 | ₩1,341,643 | ₩1,307,025 | ₩1,329,123 | +0.88% | 296.6만 |
|---|
| 2025.12.09 | ₩1,341,429 | ₩1,353,682 | ₩1,309,781 | ₩1,313,847 | -2.06% | 257만 |
|---|
| 2025.12.08 | ₩1,351,996 | ₩1,356,624 | ₩1,322,756 | ₩1,334,406 | -1.30% | 308.9만 |
|---|
| 2025.12.05 | ₩1,369,519 | ₩1,374,268 | ₩1,342,981 | ₩1,351,421 | -1.32% | 250.2만 |
|---|
| 2025.12.04 | ₩1,381,277 | ₩1,381,277 | ₩1,347,234 | ₩1,357,012 | -1.76% | 385.5만 |
|---|
| 2025.12.03 | ₩1,399,683 | ₩1,406,491 | ₩1,367,486 | ₩1,382,521 | -1.23% | 344.7만 |
|---|
| 2025.12.02 | ₩1,407,949 | ₩1,428,830 | ₩1,391,617 | ₩1,399,321 | -0.61% | 328만 |
|---|
| 2025.12.01 | ₩1,437,123 | ₩1,450,192 | ₩1,411,200 | ₩1,415,065 | -1.53% | 307만 |
|---|
| 2025.11.28 | ₩1,467,006 | ₩1,470,122 | ₩1,428,174 | ₩1,438,581 | -1.94% | 273.2만 |
|---|
| 2025.11.26 | ₩1,474,068 | ₩1,487,431 | ₩1,468,851 | ₩1,477,198 | +0.21% | 309.4만 |
|---|
| 2025.11.25 | ₩1,439,062 | ₩1,486,254 | ₩1,435,611 | ₩1,484,689 | +3.17% | 418.2만 |
|---|
| 2025.11.24 | ₩1,413,567 | ₩1,438,915 | ₩1,403,682 | ₩1,431,478 | +1.27% | 549.7만 |
|---|
| 2025.11.21 | ₩1,392,473 | ₩1,426,783 | ₩1,388,460 | ₩1,417,486 | +1.80% | 426.7만 |
|---|
| 2025.11.20 | ₩1,398,492 | ₩1,413,875 | ₩1,388,794 | ₩1,395,536 | -0.21% | 313.6만 |
|---|
| 2025.11.19 | ₩1,377,277 | ₩1,411,989 | ₩1,372,743 | ₩1,403,976 | +1.94% | 357.1만 |
|---|
| 2025.11.18 | ₩1,356,370 | ₩1,392,098 | ₩1,356,370 | ₩1,377,826 | +1.58% | 343.1만 |
|---|
| 2025.11.17 | ₩1,342,606 | ₩1,380,621 | ₩1,335,356 | ₩1,366,657 | +1.79% | 472만 |
|---|
| 2025.11.14 | ₩1,349,669 | ₩1,382,601 | ₩1,348,050 | ₩1,371,445 | +1.61% | 386.2만 |
|---|
| 2025.11.13 | ₩1,351,127 | ₩1,381,705 | ₩1,351,127 | ₩1,368,222 | +1.27% | 415.4만 |
|---|
| 2025.11.12 | ₩1,328,427 | ₩1,367,620 | ₩1,324,387 | ₩1,361,413 | +2.48% | 518.5만 |
|---|
| 2025.11.11 | ₩1,292,886 | ₩1,337,563 | ₩1,291,201 | ₩1,322,408 | +2.28% | 416.6만 |
|---|
| 2025.11.10 | ₩1,257,024 | ₩1,313,539 | ₩1,255,245 | ₩1,293,007 | +2.86% | 569.7만 |
|---|
| 2025.11.07 | ₩1,245,561 | ₩1,246,671 | ₩1,205,071 | ₩1,236,465 | -0.73% | 437.3만 |
|---|
| 2025.11.06 | ₩1,241,321 | ₩1,270,615 | ₩1,225,617 | ₩1,253,948 | +1.02% | 641.7만 |
|---|
| 2025.11.05 | ₩1,218,581 | ₩1,278,052 | ₩1,214,381 | ₩1,238,391 | +1.63% | 727.3만 |
|---|
| 2025.11.04 | ₩1,192,377 | ₩1,224,226 | ₩1,181,983 | ₩1,213,043 | +1.73% | 591.2만 |
|---|
| 2025.11.03 | ₩1,159,097 | ₩1,205,659 | ₩1,153,866 | ₩1,199,225 | +3.46% | 540.2만 |
|---|
| 2025.10.31 | ₩1,122,486 | ₩1,163,618 | ₩1,115,838 | ₩1,154,187 | +2.82% | 501.5만 |
|---|
| 2025.10.30 | ₩1,120,265 | ₩1,140,998 | ₩1,086,490 | ₩1,129,629 | +0.84% | 603.7만 |
|---|
| 2025.10.29 | ₩1,106,635 | ₩1,110,621 | ₩1,082,985 | ₩1,088,202 | -1.67% | 359.1만 |
|---|
| 2025.10.28 | ₩1,104,882 | ₩1,109,511 | ₩1,088,898 | ₩1,096,990 | -0.71% | 249.4만 |
|---|
| 2025.10.27 | ₩1,103,545 | ₩1,105,444 | ₩1,085,460 | ₩1,105,431 | +0.17% | 211.5만 |
|---|
| 2025.10.24 | ₩1,090,449 | ₩1,115,784 | ₩1,086,824 | ₩1,104,147 | +1.26% | 221.1만 |
|---|
| 2025.10.23 | ₩1,078,665 | ₩1,103,143 | ₩1,078,157 | ₩1,098,248 | +1.82% | 263.3만 |
|---|
| 2025.10.22 | ₩1,067,964 | ₩1,091,426 | ₩1,061,837 | ₩1,086,731 | +1.76% | 293.1만 |
|---|
| 2025.10.21 | ₩1,079,374 | ₩1,087,480 | ₩1,068,378 | ₩1,069,529 | -0.91% | 210만 |
|---|
| 2025.10.20 | ₩1,077,595 | ₩1,082,691 | ₩1,069,796 | ₩1,082,089 | +0.42% | 228만 |
|---|
| 2025.10.17 | ₩1,055,337 | ₩1,076,043 | ₩1,048,501 | ₩1,073,890 | +1.76% | 398.3만 |
|---|
| 2025.10.16 | ₩1,103,638 | ₩1,116,520 | ₩1,090,663 | ₩1,096,027 | -0.69% | 227.3만 |
|---|
| 2025.10.15 | ₩1,086,824 | ₩1,110,487 | ₩1,081,581 | ₩1,105,645 | +1.73% | 235.6만 |
|---|
| 2025.10.14 | ₩1,099,652 | ₩1,099,652 | ₩1,078,130 | ₩1,086,624 | -1.18% | 192.8만 |
|---|
| 2025.10.13 | ₩1,113,818 | ₩1,117,349 | ₩1,093,312 | ₩1,096,054 | -1.59% | 216.8만 |
|---|
| 2025.10.10 | ₩1,147,687 | ₩1,156,180 | ₩1,110,380 | ₩1,114,901 | -2.86% | 343.1만 |
|---|