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 | ₩1,544,132 | ₩1,579,283 | ₩1,541,602 | ₩1,578,547 | +2.23% | 139.2만 |
| 2026.10.08 | ₩1,584,209 | ₩1,587,676 | ₩1,514,215 | ₩1,565,603 | -1.17% | 309.1만 |
| 2026.10.07 | ₩1,570,984 | ₩1,615,171 | ₩1,560,784 | ₩1,591,197 | +1.29% | 230.4만 |
| 2026.10.06 | ₩1,535,552 | ₩1,575,602 | ₩1,525,954 | ₩1,549,393 | +0.90% | 213.1만 |
| 2026.10.05 | ₩1,540,384 | ₩1,560,423 | ₩1,525,312 | ₩1,530,158 | -0.66% | 197.7만 |
| 2026.10.02 | ₩1,544,480 | ₩1,559,339 | ₩1,521,510 | ₩1,529,796 | -0.95% | 205.2만 |
| 2026.10.01 | ₩1,546,060 | ₩1,551,039 | ₩1,525,780 | ₩1,539,166 | -0.45% | 217.3만 |
| 2026.09.30 | ₩1,588,212 | ₩1,626,375 | ₩1,546,421 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,548,844 |
| -2.48% |
| 340.8만 |
| 2026.09.29 | ₩1,587,623 | ₩1,596,846 | ₩1,564,091 | ₩1,585,722 | -0.12% | 165.8만 |
|---|
| 2026.09.28 | ₩1,579,926 | ₩1,598,385 | ₩1,569,565 | ₩1,585,923 | +0.38% | 197.1만 |
|---|
| 2026.09.25 | ₩1,586,646 | ₩1,592,910 | ₩1,553,877 | ₩1,584,156 | -0.16% | 192.3만 |
|---|
| 2026.09.24 | ₩1,548,295 | ₩1,603,338 | ₩1,540,706 | ₩1,582,054 | +2.18% | 241.8만 |
|---|
| 2026.09.23 | ₩1,572,443 | ₩1,591,411 | ₩1,533,986 | ₩1,540,692 | -2.02% | 215.4만 |
|---|
| 2026.09.22 | ₩1,534,213 | ₩1,580,234 | ₩1,524,991 | ₩1,566,326 | +2.09% | 245.3만 |
|---|
| 2026.09.21 | ₩1,532,005 | ₩1,567,343 | ₩1,518,499 | ₩1,559,298 | +1.78% | 247.7만 |
|---|
| 2026.09.18 | ₩1,539,367 | ₩1,549,540 | ₩1,526,343 | ₩1,543,289 | +0.25% | 454.3만 |
|---|
| 2026.09.17 | ₩1,539,728 | ₩1,552,418 | ₩1,523,652 | ₩1,542,633 | +0.19% | 189.6만 |
|---|
| 2026.09.16 | ₩1,522,380 | ₩1,541,013 | ₩1,516,116 | ₩1,523,063 | +0.04% | 147.5만 |
|---|
| 2026.09.15 | ₩1,548,242 | ₩1,554,091 | ₩1,514,724 | ₩1,520,774 | -1.77% | 188.5만 |
|---|
| 2026.09.14 | ₩1,528,926 | ₩1,544,654 | ₩1,513,265 | ₩1,523,679 | -0.34% | 213만 |
|---|
| 2026.09.11 | ₩1,511,806 | ₩1,514,523 | ₩1,490,228 | ₩1,493,454 | -1.21% | 183.7만 |
|---|
| 2026.09.10 | ₩1,507,348 | ₩1,517,669 | ₩1,499,906 | ₩1,503,225 | -0.27% | 199.6만 |
|---|
| 2026.09.09 | ₩1,509,396 | ₩1,524,362 | ₩1,497,871 | ₩1,504,845 | -0.30% | 204.5만 |
|---|
| 2026.09.08 | ₩1,516,611 | ₩1,518,659 | ₩1,490,576 | ₩1,504,443 | -0.80% | 240.1만 |
|---|
| 2026.09.04 | ₩1,540,184 | ₩1,550,665 | ₩1,523,719 | ₩1,538,510 | -0.11% | 221.9만 |
|---|
| 2026.09.03 | ₩1,566,139 | ₩1,568,361 | ₩1,522,635 | ₩1,552,217 | -0.89% | 255.1만 |
|---|
| 2026.09.02 | ₩1,558,308 | ₩1,590,005 | ₩1,550,076 | ₩1,552,860 | -0.35% | 244.5만 |
|---|
| 2026.09.01 | ₩1,590,233 | ₩1,590,675 | ₩1,548,536 | ₩1,552,753 | -2.36% | 252만 |
|---|
| 2026.08.31 | ₩1,564,091 | ₩1,568,079 | ₩1,535,351 | ₩1,548,376 | -1.00% | 305.6만 |
|---|
| 2026.08.28 | ₩1,569,699 | ₩1,579,524 | ₩1,556,675 | ₩1,572,309 | +0.17% | 245.1만 |
|---|
| 2026.08.27 | ₩1,582,536 | ₩1,593,057 | ₩1,568,428 | ₩1,574,304 | -0.52% | 273.1만 |
|---|
| 2026.08.26 | ₩1,651,808 | ₩1,654,190 | ₩1,579,538 | ₩1,592,120 | -3.61% | 300.1만 |
|---|
| 2026.08.25 | ₩1,671,886 | ₩1,692,942 | ₩1,646,172 | ₩1,651,353 | -1.23% | 214.1만 |
|---|
| 2026.08.24 | ₩1,689,475 | ₩1,689,475 | ₩1,647,725 | ₩1,669,116 | -1.21% | 166.5만 |
|---|
| 2026.08.21 | ₩1,649,131 | ₩1,701,630 | ₩1,646,453 | ₩1,680,453 | +1.90% | 249.7만 |
|---|
| 2026.08.20 | ₩1,705,525 | ₩1,713,757 | ₩1,664,163 | ₩1,665,729 | -2.33% | 262.1만 |
|---|
| 2026.08.19 | ₩1,667,616 | ₩1,730,315 | ₩1,660,562 | ₩1,713,837 | +2.77% | 454.2만 |
|---|
| 2026.08.18 | ₩1,606,296 | ₩1,644,405 | ₩1,598,278 | ₩1,640,738 | +2.14% | 250.9만 |
|---|
| 2026.08.17 | ₩1,573,099 | ₩1,604,315 | ₩1,557,438 | ₩1,583,754 | +0.68% | 180.7만 |
|---|
| 2026.08.14 | ₩1,598,278 | ₩1,604,957 | ₩1,567,745 | ₩1,579,739 | -1.16% | 227.5만 |
|---|
| 2026.08.13 | ₩1,657,564 | ₩1,659,973 | ₩1,614,327 | ₩1,618,343 | -2.37% | 192.7만 |
|---|
| 2026.08.12 | ₩1,608,612 | ₩1,641,768 | ₩1,594,356 | ₩1,633,442 | +1.54% | 194.2만 |
|---|
| 2026.08.11 | ₩1,647,324 | ₩1,657,162 | ₩1,619,053 | ₩1,626,401 | -1.27% | 211.3만 |
|---|
| 2026.08.10 | ₩1,586,231 | ₩1,649,050 | ₩1,585,428 | ₩1,649,050 | +3.96% | 301.2만 |
|---|
| 2026.08.07 | ₩1,590,233 | ₩1,602,013 | ₩1,554,359 | ₩1,587,168 | -0.19% | 289.9만 |
|---|
| 2026.08.06 | ₩1,601,678 | ₩1,647,631 | ₩1,570,824 | ₩1,595,507 | -0.39% | 342.2만 |
|---|
| 2026.08.05 | ₩1,571,493 | ₩1,628,971 | ₩1,523,880 | ₩1,565,951 | -0.35% | 644.6만 |
|---|
| 2026.08.04 | ₩1,495,703 | ₩1,520,399 | ₩1,484,699 | ₩1,493,427 | -0.15% | 409.7만 |
|---|
| 2026.08.03 | ₩1,542,044 | ₩1,555,350 | ₩1,484,686 | ₩1,501,030 | -2.66% | 293.4만 |
|---|
| 2026.07.31 | ₩1,537,373 | ₩1,540,210 | ₩1,497,871 | ₩1,537,814 | +0.03% | 288.5만 |
|---|
| 2026.07.30 | ₩1,571,533 | ₩1,588,426 | ₩1,543,570 | ₩1,546,020 | -1.62% | 302.8만 |
|---|
| 2026.07.29 | ₩1,626,616 | ₩1,645,369 | ₩1,612,721 | ₩1,619,709 | -0.42% | 217.1만 |
|---|
| 2026.07.28 | ₩1,629,855 | ₩1,649,131 | ₩1,613,002 | ₩1,633,951 | +0.25% | 237.5만 |
|---|
| 2026.07.27 | ₩1,607,635 | ₩1,613,056 | ₩1,584,142 | ₩1,602,990 | -0.29% | 159.3만 |
|---|
| 2026.07.24 | ₩1,598,733 | ₩1,615,586 | ₩1,589,564 | ₩1,600,982 | +0.14% | 198.3만 |
|---|
| 2026.07.23 | ₩1,534,843 | ₩1,592,361 | ₩1,528,364 | ₩1,587,382 | +3.42% | 191만 |
|---|
| 2026.07.22 | ₩1,571,372 | ₩1,572,832 | ₩1,544,052 | ₩1,556,782 | -0.93% | 155.6만 |
|---|
| 2026.07.21 | ₩1,529,997 | ₩1,576,285 | ₩1,524,643 | ₩1,573,380 | +2.84% | 209.2만 |
|---|
| 2026.07.20 | ₩1,579,056 | ₩1,589,055 | ₩1,531,911 | ₩1,535,217 | -2.78% | 264.4만 |
|---|
| 2026.07.17 | ₩1,552,017 | ₩1,590,166 | ₩1,540,719 | ₩1,578,333 | +1.70% | 275.8만 |
|---|
| 2026.07.16 | ₩1,555,791 | ₩1,591,665 | ₩1,527,587 | ₩1,565,028 | +0.59% | 279.1만 |
|---|
| 2026.07.15 | ₩1,533,343 | ₩1,553,850 | ₩1,518,485 | ₩1,548,242 | +0.97% | 255.2만 |
|---|
| 2026.07.14 | ₩1,560,798 | ₩1,560,798 | ₩1,526,972 | ₩1,542,767 | -1.16% | 264.3만 |
|---|
| 2026.07.13 | ₩1,579,672 | ₩1,601,330 | ₩1,560,798 | ₩1,582,028 | +0.15% | 207.3만 |
|---|
| 2026.07.10 | ₩1,620,097 | ₩1,623,644 | ₩1,577,276 | ₩1,591,009 | -1.80% | 201만 |
|---|
| 2026.07.09 | ₩1,621,877 | ₩1,646,453 | ₩1,606,791 | ₩1,628,985 | +0.44% | 208.8만 |
|---|
| 2026.07.08 | ₩1,634,540 | ₩1,662,369 | ₩1,611,865 | ₩1,627,486 | -0.43% | 260.9만 |
|---|
| 2026.07.07 | ₩1,650,309 | ₩1,672,489 | ₩1,636,775 | ₩1,653,896 | +0.22% | 293.4만 |
|---|
| 2026.07.06 | ₩1,617,005 | ₩1,624,755 | ₩1,583,995 | ₩1,606,376 | -0.66% | 234.9만 |
|---|
| 2026.07.02 | ₩1,596,939 | ₩1,649,131 | ₩1,579,926 | ₩1,624,916 | +1.75% | 329.6만 |
|---|
| 2026.07.01 | ₩1,629,735 | ₩1,629,735 | ₩1,571,399 | ₩1,595,239 | -2.12% | 272만 |
|---|
| 2026.06.30 | ₩1,644,954 | ₩1,646,520 | ₩1,593,178 | ₩1,605,533 | -2.40% | 372.4만 |
|---|
| 2026.06.29 | ₩1,636,789 | ₩1,657,162 | ₩1,610,499 | ₩1,646,360 | +0.58% | 368.5만 |
|---|
| 2026.06.26 | ₩1,510,989 | ₩1,627,392 | ₩1,509,918 | ₩1,617,165 | +7.03% | 772.6만 |
|---|
| 2026.06.25 | ₩1,508,566 | ₩1,533,250 | ₩1,491,178 | ₩1,509,503 | +0.06% | 275.7만 |
|---|
| 2026.06.24 | ₩1,511,806 | ₩1,519,476 | ₩1,473,750 | ₩1,495,542 | -1.08% | 290.8만 |
|---|
| 2026.06.23 | ₩1,495,194 | ₩1,501,914 | ₩1,444,622 | ₩1,481,915 | -0.89% | 331.6만 |
|---|
| 2026.06.22 | ₩1,488,822 | ₩1,498,473 | ₩1,463,269 | ₩1,475,222 | -0.91% | 301.5만 |
|---|
| 2026.06.18 | ₩1,499,865 | ₩1,502,328 | ₩1,457,259 | ₩1,470,524 | -1.96% | 447.1만 |
|---|
| 2026.06.17 | ₩1,494,792 | ₩1,501,204 | ₩1,478,997 | ₩1,488,501 | -0.42% | 238.3만 |
|---|
| 2026.06.16 | ₩1,524,402 | ₩1,534,936 | ₩1,493,186 | ₩1,502,556 | -1.43% | 226.1만 |
|---|
| 2026.06.15 | ₩1,517,950 | ₩1,522,621 | ₩1,488,514 | ₩1,511,725 | -0.41% | 316.7만 |
|---|
| 2026.06.12 | ₩1,559,446 | ₩1,566,125 | ₩1,516,357 | ₩1,516,611 | -2.75% | 243.8만 |
|---|
| 2026.06.11 | ₩1,525,593 | ₩1,566,299 | ₩1,506,759 | ₩1,554,024 | +1.86% | 276.5만 |
|---|
| 2026.06.10 | ₩1,542,713 | ₩1,561,347 | ₩1,517,321 | ₩1,521,122 | -1.40% | 270.1만 |
|---|
| 2026.06.09 | ₩1,559,446 | ₩1,572,296 | ₩1,522,969 | ₩1,532,246 | -1.74% | 382.2만 |
|---|
| 2026.06.08 | ₩1,551,414 | ₩1,583,179 | ₩1,530,800 | ₩1,538,229 | -0.85% | 450.4만 |
|---|
| 2026.06.05 | ₩1,529,957 | ₩1,561,173 | ₩1,513,974 | ₩1,514,496 | -1.01% | 412.6만 |
|---|
| 2026.06.04 | ₩1,483,950 | ₩1,526,597 | ₩1,474,606 | ₩1,506,264 | +1.50% | 404.7만 |
|---|
| 2026.06.03 | ₩1,418,226 | ₩1,463,443 | ₩1,410,207 | ₩1,444,033 | +1.82% | 265.6만 |
|---|
| 2026.06.02 | ₩1,428,760 | ₩1,443,284 | ₩1,408,387 | ₩1,424,450 | -0.30% | 240.9만 |
|---|
| 2026.06.01 | ₩1,465,745 | ₩1,480,697 | ₩1,434,422 | ₩1,448,611 | -1.17% | 269.3만 |
|---|
| 2026.05.29 | ₩1,508,580 | ₩1,516,156 | ₩1,457,727 | ₩1,479,131 | -1.95% | 460.1만 |
|---|
| 2026.05.28 | ₩1,467,940 | ₩1,538,162 | ₩1,461,743 | ₩1,508,312 | +2.75% | 460.1만 |
|---|
| 2026.05.27 | ₩1,435,306 | ₩1,463,068 | ₩1,432,147 | ₩1,449,575 | +0.99% | 258.3만 |
|---|
| 2026.05.26 | ₩1,438,974 | ₩1,448,344 | ₩1,419,377 | ₩1,425,240 | -0.95% | 298.1만 |
|---|
| 2026.05.22 | ₩1,405,255 | ₩1,432,736 | ₩1,401,587 | ₩1,425,588 | +1.45% | 347.1만 |
|---|
| 2026.05.21 | ₩1,371,108 | ₩1,401,895 | ₩1,368,029 | ₩1,394,332 | +1.69% | 270.5만 |
|---|
| 2026.05.20 | ₩1,372,031 | ₩1,389,285 | ₩1,343,519 | ₩1,363,839 | -0.60% | 299.9만 |
|---|
| 2026.05.19 | ₩1,324,538 | ₩1,367,761 | ₩1,317,966 | ₩1,367,239 | +3.22% | 379.6만 |
|---|
| 2026.05.18 | ₩1,339,397 | ₩1,342,596 | ₩1,310,296 | ₩1,322,638 | -1.25% | 201.6만 |
|---|
| 2026.05.15 | ₩1,347,923 | ₩1,357,829 | ₩1,335,113 | ₩1,345,166 | -0.20% | 282.1만 |
|---|
| 2026.05.14 | ₩1,361,992 | ₩1,362,902 | ₩1,333,239 | ₩1,347,549 | -1.06% | 175.2만 |
|---|
| 2026.05.13 | ₩1,331,552 | ₩1,369,126 | ₩1,327,871 | ₩1,359,663 | +2.11% | 348.6만 |
|---|
| 2026.05.12 | ₩1,304,366 | ₩1,335,260 | ₩1,300,002 | ₩1,325,020 | +1.58% | 303.8만 |
|---|
| 2026.05.11 | ₩1,270,312 | ₩1,331,887 | ₩1,262,629 | ₩1,294,393 | +1.90% | 351.8만 |
|---|
| 2026.05.08 | ₩1,303,871 | ₩1,311,808 | ₩1,268,318 | ₩1,269,576 | -2.63% | 355.9만 |
|---|
| 2026.05.07 | ₩1,318,997 | ₩1,323,856 | ₩1,294,541 | ₩1,305,062 | -1.06% | 349.5만 |
|---|
| 2026.05.06 | ₩1,327,001 | ₩1,333,882 | ₩1,316,493 | ₩1,321,245 | -0.43% | 392.1만 |
|---|
| 2026.05.05 | ₩1,300,953 | ₩1,328,942 | ₩1,290,940 | ₩1,323,682 | +1.75% | 295.6만 |
|---|
| 2026.05.04 | ₩1,285,037 | ₩1,304,071 | ₩1,274,007 | ₩1,295,652 | +0.83% | 369.7만 |
|---|
| 2026.05.01 | ₩1,270,246 | ₩1,317,765 | ₩1,263,352 | ₩1,289,494 | +1.52% | 435.2만 |
|---|
| 2026.04.30 | ₩1,203,089 | ₩1,265,627 | ₩1,200,439 | ₩1,251,037 | +3.99% | 823.7만 |
|---|
| 2026.04.29 | ₩1,159,264 | ₩1,163,253 | ₩1,138,476 | ₩1,139,413 | -1.71% | 390.5만 |
|---|
| 2026.04.28 | ₩1,167,108 | ₩1,175,474 | ₩1,155,663 | ₩1,169,919 | +0.24% | 256.1만 |
|---|
| 2026.04.27 | ₩1,175,447 | ₩1,192,943 | ₩1,161,941 | ₩1,162,249 | -1.12% | 270만 |
|---|
| 2026.04.24 | ₩1,204,735 | ₩1,205,284 | ₩1,166,880 | ₩1,183,251 | -1.78% | 446.4만 |
|---|
| 2026.04.23 | ₩1,244,197 | ₩1,244,879 | ₩1,220,638 | ₩1,228,348 | -1.27% | 214.9만 |
|---|
| 2026.04.22 | ₩1,213,289 | ₩1,234,894 | ₩1,207,707 | ₩1,233,475 | +1.66% | 262.4만 |
|---|
| 2026.04.21 | ₩1,218,376 | ₩1,222,190 | ₩1,179,436 | ₩1,208,765 | -0.79% | 406.3만 |
|---|
| 2026.04.20 | ₩1,240,730 | ₩1,244,398 | ₩1,221,454 | ₩1,231,360 | -0.76% | 192.6만 |
|---|
| 2026.04.17 | ₩1,228,549 | ₩1,244,866 | ₩1,228,549 | ₩1,240,904 | +1.01% | 326.6만 |
|---|
| 2026.04.16 | ₩1,220,343 | ₩1,231,494 | ₩1,202,246 | ₩1,210,063 | -0.84% | 283.7만 |
|---|
| 2026.04.15 | ₩1,236,179 | ₩1,244,879 | ₩1,188,699 | ₩1,211,455 | -2.00% | 423.3만 |
|---|
| 2026.04.14 | ₩1,238,187 | ₩1,258,171 | ₩1,224,854 | ₩1,234,840 | -0.27% | 236만 |
|---|
| 2026.04.13 | ₩1,258,225 | ₩1,266,163 | ₩1,241,091 | ₩1,244,277 | -1.11% | 209만 |
|---|
| 2026.04.10 | ₩1,289,976 | ₩1,290,311 | ₩1,252,295 | ₩1,257,556 | -2.51% | 195.9만 |
|---|
| 2026.04.09 | ₩1,269,603 | ₩1,290,070 | ₩1,257,315 | ₩1,278,598 | +0.71% | 167.2만 |
|---|
| 2026.04.08 | ₩1,260,300 | ₩1,286,563 | ₩1,249,069 | ₩1,276,068 | +1.25% | 256.8만 |
|---|
| 2026.04.07 | ₩1,237,517 | ₩1,248,440 | ₩1,202,647 | ₩1,246,338 | +0.71% | 272.7만 |
|---|
| 2026.04.06 | ₩1,247,610 | ₩1,252,911 | ₩1,231,199 | ₩1,240,944 | -0.53% | 182.1만 |
|---|
| 2026.04.02 | ₩1,264,958 | ₩1,281,945 | ₩1,244,906 | ₩1,252,349 | -1.00% | 272.7만 |
|---|
| 2026.04.01 | ₩1,240,703 | ₩1,307,364 | ₩1,239,512 | ₩1,277,701 | +2.98% | 626.8만 |
|---|
| 2026.03.31 | ₩1,196,008 | ₩1,237,035 | ₩1,194,201 | ₩1,231,186 | +2.94% | 346.4만 |
|---|
| 2026.03.30 | ₩1,189,302 | ₩1,201,282 | ₩1,182,113 | ₩1,186,825 | -0.21% | 307만 |
|---|
| 2026.03.27 | ₩1,199,368 | ₩1,205,833 | ₩1,174,082 | ₩1,175,594 | -1.98% | 274.1만 |
|---|
| 2026.03.26 | ₩1,221,294 | ₩1,226,608 | ₩1,199,756 | ₩1,200,706 | -1.69% | 216.3만 |
|---|
| 2026.03.25 | ₩1,221,441 | ₩1,234,372 | ₩1,216,890 | ₩1,226,554 | +0.42% | 217.8만 |
|---|
| 2026.03.24 | ₩1,214,092 | ₩1,216,327 | ₩1,198,846 | ₩1,208,765 | -0.44% | 257.3만 |
|---|
| 2026.03.23 | ₩1,222,779 | ₩1,240,569 | ₩1,214,400 | ₩1,218,844 | -0.32% | 281.8만 |
|---|
| 2026.03.20 | ₩1,218,844 | ₩1,238,695 | ₩1,203,772 | ₩1,213,691 | -0.42% | 481.9만 |
|---|
| 2026.03.19 | ₩1,223,462 | ₩1,237,557 | ₩1,219,259 | ₩1,228,147 | +0.38% | 237.9만 |
|---|
| 2026.03.18 | ₩1,238,187 | ₩1,243,541 | ₩1,211,562 | ₩1,228,883 | -0.75% | 344.4만 |
|---|
| 2026.03.17 | ₩1,310,363 | ₩1,313,375 | ₩1,238,521 | ₩1,245,348 | -4.96% | 563.8만 |
|---|
| 2026.03.16 | ₩1,327,845 | ₩1,336,130 | ₩1,305,798 | ₩1,324,016 | -0.29% | 229만 |
|---|
| 2026.03.13 | ₩1,311,982 | ₩1,342,890 | ₩1,309,131 | ₩1,318,608 | +0.51% | 198.4만 |
|---|
| 2026.03.12 | ₩1,329,812 | ₩1,331,218 | ₩1,302,652 | ₩1,308,127 | -1.63% | 234만 |
|---|
| 2026.03.11 | ₩1,338,620 | ₩1,342,502 | ₩1,325,596 | ₩1,338,366 | -0.02% | 144.7만 |
|---|
| 2026.03.10 | ₩1,346,611 | ₩1,354,643 | ₩1,330,549 | ₩1,340,387 | -0.46% | 166.4만 |
|---|
| 2026.03.09 | ₩1,321,031 | ₩1,350,534 | ₩1,312,585 | ₩1,349,811 | +2.18% | 280.2만 |
|---|
| 2026.03.06 | ₩1,305,116 | ₩1,326,827 | ₩1,293,189 | ₩1,325,636 | +1.57% | 262.8만 |
|---|
| 2026.03.05 | ₩1,325,194 | ₩1,329,960 | ₩1,292,533 | ₩1,316,172 | -0.68% | 377만 |
|---|
| 2026.03.04 | ₩1,354,148 | ₩1,359,542 | ₩1,330,093 | ₩1,343,359 | -0.80% | 196.6만 |
|---|
| 2026.03.03 | ₩1,358,659 | ₩1,365,365 | ₩1,331,981 | ₩1,348,927 | -0.72% | 284.6만 |
|---|
| 2026.03.02 | ₩1,398,307 | ₩1,413,808 | ₩1,355,982 | ₩1,362,634 | -2.55% | 309.4만 |
|---|
| 2026.02.27 | ₩1,364,241 | ₩1,409,525 | ₩1,361,818 | ₩1,408,173 | +3.22% | 432.6만 |
|---|
| 2026.02.26 | ₩1,370,813 | ₩1,374,615 | ₩1,348,459 | ₩1,368,056 | -0.20% | 266.6만 |
|---|
| 2026.02.25 | ₩1,387,545 | ₩1,410,368 | ₩1,374,722 | ₩1,377,171 | -0.75% | 248.2만 |
|---|
| 2026.02.24 | ₩1,396,072 | ₩1,417,422 | ₩1,370,813 | ₩1,395,001 | -0.08% | 280.3만 |
|---|
| 2026.02.23 | ₩1,401,520 | ₩1,424,851 | ₩1,384,092 | ₩1,416,967 | +1.10% | 476.8만 |
|---|
| 2026.02.20 | ₩1,370,518 | ₩1,376,930 | ₩1,341,873 | ₩1,351,323 | -1.40% | 324.9만 |
|---|
| 2026.02.19 | ₩1,353,063 | ₩1,372,352 | ₩1,347,950 | ₩1,369,662 | +1.23% | 214.6만 |
|---|
| 2026.02.18 | ₩1,381,896 | ₩1,388,830 | ₩1,353,719 | ₩1,366,101 | -1.14% | 323.7만 |
|---|
| 2026.02.17 | ₩1,399,633 | ₩1,428,265 | ₩1,385,270 | ₩1,386,836 | -0.91% | 298.5만 |
|---|
| 2026.02.13 | ₩1,392,096 | ₩1,424,704 | ₩1,383,677 | ₩1,392,123 | +0.00% | 269.9만 |
|---|
| 2026.02.12 | ₩1,371,870 | ₩1,418,681 | ₩1,354,643 | ₩1,389,807 | +1.31% | 359.2만 |
|---|
| 2026.02.11 | ₩1,374,052 | ₩1,378,871 | ₩1,355,473 | ₩1,358,940 | -1.10% | 260만 |
|---|
| 2026.02.10 | ₩1,406,393 | ₩1,413,072 | ₩1,370,545 | ₩1,372,045 | -2.44% | 353.9만 |
|---|
| 2026.02.09 | ₩1,441,771 | ₩1,481,728 | ₩1,396,032 | ₩1,398,374 | -3.01% | 342.4만 |
|---|
| 2026.02.06 | ₩1,413,540 | ₩1,418,922 | ₩1,383,115 | ₩1,416,459 | +0.21% | 488.7만 |
|---|
| 2026.02.05 | ₩1,426,257 | ₩1,438,974 | ₩1,346,384 | ₩1,366,476 | -4.19% | 774.2만 |
|---|
| 2026.02.04 | ₩1,439,134 | ₩1,491,178 | ₩1,425,588 | ₩1,481,969 | +2.98% | 711.9만 |
|---|
| 2026.02.03 | ₩1,393,127 | ₩1,403,903 | ₩1,329,986 | ₩1,343,212 | -3.58% | 548.4만 |
|---|
| 2026.02.02 | ₩1,388,870 | ₩1,415,428 | ₩1,388,870 | ₩1,397,652 | +0.63% | 275.7만 |
|---|
| 2026.01.30 | ₩1,383,155 | ₩1,403,595 | ₩1,365,352 | ₩1,388,308 | +0.37% | 330.3만 |
|---|
| 2026.01.29 | ₩1,372,526 | ₩1,392,123 | ₩1,362,674 | ₩1,370,893 | -0.12% | 229.3만 |
|---|
| 2026.01.28 | ₩1,377,546 | ₩1,378,322 | ₩1,344,122 | ₩1,370,438 | -0.52% | 330만 |
|---|
| 2026.01.27 | ₩1,424,396 | ₩1,436,818 | ₩1,385,176 | ₩1,391,467 | -2.31% | 258.8만 |
|---|
| 2026.01.26 | ₩1,421,853 | ₩1,428,372 | ₩1,396,567 | ₩1,422,576 | +0.05% | 224.5만 |
|---|
| 2026.01.23 | ₩1,450,659 | ₩1,451,449 | ₩1,422,937 | ₩1,424,637 | -1.79% | 259.3만 |
|---|
| 2026.01.22 | ₩1,443,685 | ₩1,466,388 | ₩1,434,610 | ₩1,455,545 | +0.82% | 247.8만 |
|---|
| 2026.01.21 | ₩1,397,290 | ₩1,447,447 | ₩1,394,827 | ₩1,443,685 | +3.32% | 368.6만 |
|---|
| 2026.01.20 | ₩1,376,261 | ₩1,399,954 | ₩1,359,944 | ₩1,393,850 | +1.28% | 248.5만 |
|---|
| 2026.01.16 | ₩1,371,282 | ₩1,405,429 | ₩1,362,674 | ₩1,389,982 | +1.36% | 382.9만 |
|---|
| 2026.01.15 | ₩1,422,322 | ₩1,429,135 | ₩1,355,406 | ₩1,382,713 | -2.78% | 418.3만 |
|---|
| 2026.01.14 | ₩1,448,009 | ₩1,451,021 | ₩1,420,394 | ₩1,436,685 | -0.78% | 191.3만 |
|---|
| 2026.01.13 | ₩1,449,682 | ₩1,459,347 | ₩1,431,062 | ₩1,441,905 | -0.54% | 219.4만 |
|---|
| 2026.01.12 | ₩1,416,218 | ₩1,450,164 | ₩1,416,218 | ₩1,447,005 | +2.17% | 238만 |
|---|
| 2026.01.09 | ₩1,454,809 | ₩1,478,488 | ₩1,422,951 | ₩1,423,660 | -2.14% | 256.2만 |
|---|
| 2026.01.08 | ₩1,490,763 | ₩1,517,883 | ₩1,432,481 | ₩1,452,614 | -2.56% | 315.6만 |
|---|
| 2026.01.07 | ₩1,441,651 | ₩1,496,077 | ₩1,440,258 | ₩1,483,267 | +2.89% | 465.3만 |
|---|
| 2026.01.06 | ₩1,397,625 | ₩1,433,392 | ₩1,392,030 | ₩1,424,303 | +1.91% | 269.1만 |
|---|
| 2026.01.05 | ₩1,431,250 | ₩1,452,868 | ₩1,383,262 | ₩1,394,144 | -2.59% | 408.5만 |
|---|
| 2026.01.02 | ₩1,440,848 | ₩1,446,550 | ₩1,408,293 | ₩1,446,148 | +0.37% | 246.9만 |
|---|
| 2025.12.31 | ₩1,445,345 | ₩1,450,351 | ₩1,438,211 | ₩1,438,545 | -0.47% | 164.7만 |
|---|
| 2025.12.30 | ₩1,444,274 | ₩1,448,839 | ₩1,435,051 | ₩1,445,332 | +0.07% | 125.2만 |
|---|
| 2025.12.29 | ₩1,442,922 | ₩1,453,029 | ₩1,438,144 | ₩1,443,966 | +0.07% | 165.3만 |
|---|
| 2025.12.26 | ₩1,441,624 | ₩1,447,527 | ₩1,430,005 | ₩1,442,655 | +0.07% | 101.5만 |
|---|
| 2025.12.24 | ₩1,438,492 | ₩1,453,336 | ₩1,435,908 | ₩1,441,624 | +0.22% | 93.3만 |
|---|
| 2025.12.23 | ₩1,423,580 | ₩1,457,018 | ₩1,423,580 | ₩1,434,476 | +0.77% | 210.9만 |
|---|
| 2025.12.22 | ₩1,441,276 | ₩1,450,325 | ₩1,422,911 | ₩1,440,955 | -0.02% | 262.6만 |
|---|
| 2025.12.19 | ₩1,417,570 | ₩1,439,482 | ₩1,417,570 | ₩1,434,208 | +1.17% | 582.9만 |
|---|
| 2025.12.18 | ₩1,394,533 | ₩1,444,676 | ₩1,391,508 | ₩1,414,718 | +1.45% | 384.9만 |
|---|
| 2025.12.17 | ₩1,424,651 | ₩1,424,651 | ₩1,387,318 | ₩1,394,519 | -2.12% | 372.7만 |
|---|
| 2025.12.16 | ₩1,423,580 | ₩1,429,938 | ₩1,387,077 | ₩1,411,252 | -0.87% | 402.5만 |
|---|
| 2025.12.15 | ₩1,382,151 | ₩1,425,588 | ₩1,382,151 | ₩1,421,826 | +2.87% | 464.8만 |
|---|
| 2025.12.12 | ₩1,350,306 | ₩1,377,265 | ₩1,343,265 | ₩1,375,404 | +1.86% | 327.5만 |
|---|
| 2025.12.11 | ₩1,349,489 | ₩1,380,826 | ₩1,321,178 | ₩1,351,136 | +0.12% | 451.7만 |
|---|
| 2025.12.10 | ₩1,318,501 | ₩1,342,596 | ₩1,307,953 | ₩1,330,067 | +0.88% | 296.6만 |
|---|
| 2025.12.09 | ₩1,342,382 | ₩1,354,643 | ₩1,310,711 | ₩1,314,780 | -2.06% | 257만 |
|---|
| 2025.12.08 | ₩1,352,956 | ₩1,357,588 | ₩1,323,695 | ₩1,335,354 | -1.30% | 308.9만 |
|---|
| 2025.12.05 | ₩1,370,492 | ₩1,375,244 | ₩1,343,934 | ₩1,352,381 | -1.32% | 250.2만 |
|---|
| 2025.12.04 | ₩1,382,258 | ₩1,382,258 | ₩1,348,191 | ₩1,357,976 | -1.76% | 385.5만 |
|---|
| 2025.12.03 | ₩1,400,677 | ₩1,407,490 | ₩1,368,457 | ₩1,383,503 | -1.23% | 344.7만 |
|---|
| 2025.12.02 | ₩1,408,949 | ₩1,429,844 | ₩1,392,605 | ₩1,400,315 | -0.61% | 328만 |
|---|
| 2025.12.01 | ₩1,438,144 | ₩1,451,222 | ₩1,412,202 | ₩1,416,070 | -1.53% | 307만 |
|---|
| 2025.11.28 | ₩1,468,047 | ₩1,471,166 | ₩1,429,188 | ₩1,439,603 | -1.94% | 273.2만 |
|---|
| 2025.11.26 | ₩1,475,115 | ₩1,488,488 | ₩1,469,895 | ₩1,478,247 | +0.21% | 309.4만 |
|---|
| 2025.11.25 | ₩1,440,084 | ₩1,487,310 | ₩1,436,631 | ₩1,485,743 | +3.17% | 418.2만 |
|---|
| 2025.11.24 | ₩1,414,571 | ₩1,439,937 | ₩1,404,679 | ₩1,432,495 | +1.27% | 549.7만 |
|---|
| 2025.11.21 | ₩1,393,462 | ₩1,427,796 | ₩1,389,446 | ₩1,418,493 | +1.80% | 426.7만 |
|---|
| 2025.11.20 | ₩1,399,485 | ₩1,414,879 | ₩1,389,781 | ₩1,396,527 | -0.21% | 313.6만 |
|---|
| 2025.11.19 | ₩1,378,256 | ₩1,412,992 | ₩1,373,718 | ₩1,404,974 | +1.94% | 357.1만 |
|---|
| 2025.11.18 | ₩1,357,334 | ₩1,393,087 | ₩1,357,334 | ₩1,378,804 | +1.58% | 343.1만 |
|---|
| 2025.11.17 | ₩1,343,559 | ₩1,381,602 | ₩1,336,304 | ₩1,367,627 | +1.79% | 472만 |
|---|
| 2025.11.14 | ₩1,350,627 | ₩1,383,583 | ₩1,349,008 | ₩1,372,419 | +1.61% | 386.2만 |
|---|
| 2025.11.13 | ₩1,352,086 | ₩1,382,686 | ₩1,352,086 | ₩1,369,193 | +1.27% | 415.4만 |
|---|
| 2025.11.12 | ₩1,329,371 | ₩1,368,591 | ₩1,325,328 | ₩1,362,380 | +2.48% | 518.5만 |
|---|
| 2025.11.11 | ₩1,293,804 | ₩1,338,513 | ₩1,292,118 | ₩1,323,347 | +2.28% | 416.6만 |
|---|
| 2025.11.10 | ₩1,257,917 | ₩1,314,472 | ₩1,256,137 | ₩1,293,925 | +2.86% | 569.7만 |
|---|
| 2025.11.07 | ₩1,246,446 | ₩1,247,557 | ₩1,205,927 | ₩1,237,343 | -0.73% | 437.3만 |
|---|
| 2025.11.06 | ₩1,242,202 | ₩1,271,517 | ₩1,226,487 | ₩1,254,838 | +1.02% | 641.7만 |
|---|
| 2025.11.05 | ₩1,219,446 | ₩1,278,960 | ₩1,215,243 | ₩1,239,271 | +1.63% | 727.3만 |
|---|
| 2025.11.04 | ₩1,193,224 | ₩1,225,095 | ₩1,182,823 | ₩1,213,905 | +1.73% | 591.2만 |
|---|
| 2025.11.03 | ₩1,159,920 | ₩1,206,516 | ₩1,154,686 | ₩1,200,077 | +3.46% | 540.2만 |
|---|
| 2025.10.31 | ₩1,123,283 | ₩1,164,444 | ₩1,116,630 | ₩1,155,007 | +2.82% | 501.5만 |
|---|
| 2025.10.30 | ₩1,121,061 | ₩1,141,809 | ₩1,087,262 | ₩1,130,431 | +0.84% | 603.7만 |
|---|
| 2025.10.29 | ₩1,107,421 | ₩1,111,410 | ₩1,083,755 | ₩1,088,975 | -1.67% | 359.1만 |
|---|
| 2025.10.28 | ₩1,105,667 | ₩1,110,299 | ₩1,089,671 | ₩1,097,769 | -0.71% | 249.4만 |
|---|
| 2025.10.27 | ₩1,104,329 | ₩1,106,229 | ₩1,086,231 | ₩1,106,216 | +0.17% | 211.5만 |
|---|
| 2025.10.24 | ₩1,091,224 | ₩1,116,577 | ₩1,087,596 | ₩1,104,931 | +1.26% | 221.1만 |
|---|
| 2025.10.23 | ₩1,079,431 | ₩1,103,927 | ₩1,078,922 | ₩1,099,028 | +1.82% | 263.3만 |
|---|
| 2025.10.22 | ₩1,068,722 | ₩1,092,201 | ₩1,062,592 | ₩1,087,503 | +1.76% | 293.1만 |
|---|
| 2025.10.21 | ₩1,080,140 | ₩1,088,252 | ₩1,069,137 | ₩1,070,288 | -0.91% | 210만 |
|---|
| 2025.10.20 | ₩1,078,360 | ₩1,083,460 | ₩1,070,556 | ₩1,082,858 | +0.42% | 228만 |
|---|
| 2025.10.17 | ₩1,056,086 | ₩1,076,807 | ₩1,049,246 | ₩1,074,652 | +1.76% | 398.3만 |
|---|
| 2025.10.16 | ₩1,104,422 | ₩1,117,313 | ₩1,091,438 | ₩1,096,806 | -0.69% | 227.3만 |
|---|
| 2025.10.15 | ₩1,087,596 | ₩1,111,276 | ₩1,082,349 | ₩1,106,430 | +1.73% | 235.6만 |
|---|
| 2025.10.14 | ₩1,100,433 | ₩1,100,433 | ₩1,078,895 | ₩1,087,395 | -1.18% | 192.8만 |
|---|
| 2025.10.13 | ₩1,114,609 | ₩1,118,143 | ₩1,094,088 | ₩1,096,832 | -1.59% | 216.8만 |
|---|
| 2025.10.10 | ₩1,148,502 | ₩1,157,002 | ₩1,111,169 | ₩1,115,693 | -2.86% | 343.1만 |
|---|