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 | ₩1,546,786 | ₩1,581,997 | ₩1,544,251 | ₩1,581,260 | +2.23% | 139.2만 |
| 2026.10.08 | ₩1,586,931 | ₩1,590,404 | ₩1,516,817 | ₩1,568,293 | -1.17% | 309.1만 |
| 2026.10.07 | ₩1,573,684 | ₩1,617,946 | ₩1,563,466 | ₩1,593,931 | +1.29% | 230.4만 |
| 2026.10.06 | ₩1,538,191 | ₩1,578,310 | ₩1,528,576 | ₩1,552,055 | +0.90% | 213.1만 |
| 2026.10.05 | ₩1,543,031 | ₩1,563,104 | ₩1,527,933 | ₩1,532,787 | -0.66% | 197.7만 |
| 2026.10.02 | ₩1,547,134 | ₩1,562,018 | ₩1,524,125 | ₩1,532,425 | -0.95% | 205.2만 |
| 2026.10.01 | ₩1,548,716 | ₩1,553,704 | ₩1,528,402 | ₩1,541,811 | -0.45% | 217.3만 |
| 2026.09.30 | ₩1,590,941 | ₩1,629,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,551,505 |
| -2.48% |
| 340.8만 |
| 2026.09.29 | ₩1,590,351 | ₩1,599,589 | ₩1,566,778 | ₩1,588,447 | -0.12% | 165.8만 |
|---|
| 2026.09.28 | ₩1,582,641 | ₩1,601,131 | ₩1,572,262 | ₩1,588,648 | +0.38% | 197.1만 |
|---|
| 2026.09.25 | ₩1,589,372 | ₩1,595,647 | ₩1,556,547 | ₩1,586,878 | -0.16% | 192.3만 |
|---|
| 2026.09.24 | ₩1,550,956 | ₩1,606,093 | ₩1,543,353 | ₩1,584,773 | +2.18% | 241.8만 |
|---|
| 2026.09.23 | ₩1,575,145 | ₩1,594,145 | ₩1,536,622 | ₩1,543,339 | -2.02% | 215.4만 |
|---|
| 2026.09.22 | ₩1,536,850 | ₩1,582,949 | ₩1,527,611 | ₩1,569,017 | +2.09% | 245.3만 |
|---|
| 2026.09.21 | ₩1,534,637 | ₩1,570,036 | ₩1,521,108 | ₩1,561,978 | +1.78% | 247.7만 |
|---|
| 2026.09.18 | ₩1,542,012 | ₩1,552,203 | ₩1,528,965 | ₩1,545,941 | +0.25% | 454.3만 |
|---|
| 2026.09.17 | ₩1,542,374 | ₩1,555,086 | ₩1,526,270 | ₩1,545,284 | +0.19% | 189.6만 |
|---|
| 2026.09.16 | ₩1,524,996 | ₩1,543,661 | ₩1,518,721 | ₩1,525,680 | +0.04% | 147.5만 |
|---|
| 2026.09.15 | ₩1,550,902 | ₩1,556,762 | ₩1,517,326 | ₩1,523,387 | -1.77% | 188.5만 |
|---|
| 2026.09.14 | ₩1,531,553 | ₩1,547,308 | ₩1,515,865 | ₩1,526,297 | -0.34% | 213만 |
|---|
| 2026.09.11 | ₩1,514,403 | ₩1,517,125 | ₩1,492,788 | ₩1,496,020 | -1.21% | 183.7만 |
|---|
| 2026.09.10 | ₩1,509,938 | ₩1,520,276 | ₩1,502,483 | ₩1,505,808 | -0.27% | 199.6만 |
|---|
| 2026.09.09 | ₩1,511,990 | ₩1,526,981 | ₩1,500,445 | ₩1,507,431 | -0.30% | 204.5만 |
|---|
| 2026.09.08 | ₩1,519,217 | ₩1,521,269 | ₩1,493,137 | ₩1,507,028 | -0.80% | 240.1만 |
|---|
| 2026.09.04 | ₩1,542,830 | ₩1,553,329 | ₩1,526,337 | ₩1,541,154 | -0.11% | 221.9만 |
|---|
| 2026.09.03 | ₩1,568,830 | ₩1,571,056 | ₩1,525,251 | ₩1,554,884 | -0.89% | 255.1만 |
|---|
| 2026.09.02 | ₩1,560,985 | ₩1,592,737 | ₩1,552,739 | ₩1,555,528 | -0.35% | 244.5만 |
|---|
| 2026.09.01 | ₩1,592,965 | ₩1,593,408 | ₩1,551,197 | ₩1,555,421 | -2.36% | 252만 |
|---|
| 2026.08.31 | ₩1,566,778 | ₩1,570,774 | ₩1,537,989 | ₩1,551,036 | -1.00% | 305.6만 |
|---|
| 2026.08.28 | ₩1,572,396 | ₩1,582,238 | ₩1,559,350 | ₩1,575,011 | +0.17% | 245.1만 |
|---|
| 2026.08.27 | ₩1,585,255 | ₩1,595,795 | ₩1,571,122 | ₩1,577,009 | -0.52% | 273.1만 |
|---|
| 2026.08.26 | ₩1,654,646 | ₩1,657,033 | ₩1,582,252 | ₩1,594,856 | -3.61% | 300.1만 |
|---|
| 2026.08.25 | ₩1,674,759 | ₩1,695,851 | ₩1,649,001 | ₩1,654,190 | -1.23% | 214.1만 |
|---|
| 2026.08.24 | ₩1,692,378 | ₩1,692,378 | ₩1,650,556 | ₩1,671,984 | -1.21% | 166.5만 |
|---|
| 2026.08.21 | ₩1,651,964 | ₩1,704,553 | ₩1,649,282 | ₩1,683,341 | +1.90% | 249.7만 |
|---|
| 2026.08.20 | ₩1,708,455 | ₩1,716,702 | ₩1,667,022 | ₩1,668,591 | -2.33% | 262.1만 |
|---|
| 2026.08.19 | ₩1,670,482 | ₩1,733,289 | ₩1,663,415 | ₩1,716,782 | +2.77% | 454.2만 |
|---|
| 2026.08.18 | ₩1,609,056 | ₩1,647,231 | ₩1,601,024 | ₩1,643,557 | +2.14% | 250.9만 |
|---|
| 2026.08.17 | ₩1,575,802 | ₩1,607,072 | ₩1,560,114 | ₩1,586,476 | +0.68% | 180.7만 |
|---|
| 2026.08.14 | ₩1,601,024 | ₩1,607,715 | ₩1,570,439 | ₩1,582,453 | -1.16% | 227.5만 |
|---|
| 2026.08.13 | ₩1,660,412 | ₩1,662,825 | ₩1,617,101 | ₩1,621,124 | -2.37% | 192.7만 |
|---|
| 2026.08.12 | ₩1,611,376 | ₩1,644,589 | ₩1,597,095 | ₩1,636,249 | +1.54% | 194.2만 |
|---|
| 2026.08.11 | ₩1,650,154 | ₩1,660,009 | ₩1,621,835 | ₩1,629,196 | -1.27% | 211.3만 |
|---|
| 2026.08.10 | ₩1,588,956 | ₩1,651,884 | ₩1,588,152 | ₩1,651,884 | +3.96% | 301.2만 |
|---|
| 2026.08.07 | ₩1,592,965 | ₩1,604,765 | ₩1,557,030 | ₩1,589,895 | -0.19% | 289.9만 |
|---|
| 2026.08.06 | ₩1,604,430 | ₩1,650,462 | ₩1,573,523 | ₩1,598,248 | -0.39% | 342.2만 |
|---|
| 2026.08.05 | ₩1,574,193 | ₩1,631,770 | ₩1,526,498 | ₩1,568,642 | -0.35% | 644.6만 |
|---|
| 2026.08.04 | ₩1,498,273 | ₩1,523,012 | ₩1,487,251 | ₩1,495,993 | -0.15% | 409.7만 |
|---|
| 2026.08.03 | ₩1,544,694 | ₩1,558,022 | ₩1,487,237 | ₩1,503,609 | -2.66% | 293.4만 |
|---|
| 2026.07.31 | ₩1,540,014 | ₩1,542,857 | ₩1,500,445 | ₩1,540,457 | +0.03% | 288.5만 |
|---|
| 2026.07.30 | ₩1,574,233 | ₩1,591,155 | ₩1,546,222 | ₩1,548,676 | -1.62% | 302.8만 |
|---|
| 2026.07.29 | ₩1,629,411 | ₩1,648,196 | ₩1,615,492 | ₩1,622,492 | -0.42% | 217.1만 |
|---|
| 2026.07.28 | ₩1,632,655 | ₩1,651,964 | ₩1,615,774 | ₩1,636,759 | +0.25% | 237.5만 |
|---|
| 2026.07.27 | ₩1,610,397 | ₩1,615,828 | ₩1,586,864 | ₩1,605,744 | -0.29% | 159.3만 |
|---|
| 2026.07.24 | ₩1,601,480 | ₩1,618,362 | ₩1,592,295 | ₩1,603,733 | +0.14% | 198.3만 |
|---|
| 2026.07.23 | ₩1,537,480 | ₩1,595,097 | ₩1,530,990 | ₩1,590,109 | +3.42% | 191만 |
|---|
| 2026.07.22 | ₩1,574,072 | ₩1,575,534 | ₩1,546,705 | ₩1,559,457 | -0.93% | 155.6만 |
|---|
| 2026.07.21 | ₩1,532,626 | ₩1,578,993 | ₩1,527,262 | ₩1,576,084 | +2.84% | 209.2만 |
|---|
| 2026.07.20 | ₩1,581,769 | ₩1,591,785 | ₩1,534,543 | ₩1,537,855 | -2.78% | 264.4만 |
|---|
| 2026.07.17 | ₩1,554,683 | ₩1,592,898 | ₩1,543,366 | ₩1,581,045 | +1.70% | 275.8만 |
|---|
| 2026.07.16 | ₩1,558,465 | ₩1,594,400 | ₩1,530,212 | ₩1,567,717 | +0.59% | 279.1만 |
|---|
| 2026.07.15 | ₩1,535,978 | ₩1,556,520 | ₩1,521,094 | ₩1,550,902 | +0.97% | 255.2만 |
|---|
| 2026.07.14 | ₩1,563,480 | ₩1,563,480 | ₩1,529,595 | ₩1,545,418 | -1.16% | 264.3만 |
|---|
| 2026.07.13 | ₩1,582,386 | ₩1,604,081 | ₩1,563,480 | ₩1,584,746 | +0.15% | 207.3만 |
|---|
| 2026.07.10 | ₩1,622,881 | ₩1,626,434 | ₩1,579,986 | ₩1,593,743 | -1.80% | 201만 |
|---|
| 2026.07.09 | ₩1,624,664 | ₩1,649,282 | ₩1,609,552 | ₩1,631,784 | +0.44% | 208.8만 |
|---|
| 2026.07.08 | ₩1,637,349 | ₩1,665,225 | ₩1,614,634 | ₩1,630,282 | -0.43% | 260.9만 |
|---|
| 2026.07.07 | ₩1,653,144 | ₩1,675,362 | ₩1,639,588 | ₩1,656,738 | +0.22% | 293.4만 |
|---|
| 2026.07.06 | ₩1,619,783 | ₩1,627,547 | ₩1,586,717 | ₩1,609,137 | -0.66% | 234.9만 |
|---|
| 2026.07.02 | ₩1,599,683 | ₩1,651,964 | ₩1,582,641 | ₩1,627,708 | +1.75% | 329.6만 |
|---|
| 2026.07.01 | ₩1,632,535 | ₩1,632,535 | ₩1,574,099 | ₩1,597,980 | -2.12% | 272만 |
|---|
| 2026.06.30 | ₩1,647,781 | ₩1,649,350 | ₩1,595,915 | ₩1,608,292 | -2.40% | 372.4만 |
|---|
| 2026.06.29 | ₩1,639,601 | ₩1,660,009 | ₩1,613,266 | ₩1,649,189 | +0.58% | 368.5만 |
|---|
| 2026.06.26 | ₩1,513,585 | ₩1,630,188 | ₩1,512,513 | ₩1,619,944 | +7.03% | 772.6만 |
|---|
| 2026.06.25 | ₩1,511,158 | ₩1,535,884 | ₩1,493,740 | ₩1,512,097 | +0.06% | 275.7만 |
|---|
| 2026.06.24 | ₩1,514,403 | ₩1,522,087 | ₩1,476,282 | ₩1,498,112 | -1.08% | 290.8만 |
|---|
| 2026.06.23 | ₩1,497,763 | ₩1,504,494 | ₩1,447,104 | ₩1,484,461 | -0.89% | 331.6만 |
|---|
| 2026.06.22 | ₩1,491,380 | ₩1,501,048 | ₩1,465,783 | ₩1,477,757 | -0.91% | 301.5만 |
|---|
| 2026.06.18 | ₩1,502,443 | ₩1,504,910 | ₩1,459,762 | ₩1,473,050 | -1.96% | 447.1만 |
|---|
| 2026.06.17 | ₩1,497,361 | ₩1,503,783 | ₩1,481,538 | ₩1,491,059 | -0.42% | 238.3만 |
|---|
| 2026.06.16 | ₩1,527,021 | ₩1,537,574 | ₩1,495,752 | ₩1,505,138 | -1.43% | 226.1만 |
|---|
| 2026.06.15 | ₩1,520,558 | ₩1,525,238 | ₩1,491,072 | ₩1,514,323 | -0.41% | 316.7만 |
|---|
| 2026.06.12 | ₩1,562,125 | ₩1,568,816 | ₩1,518,962 | ₩1,519,217 | -2.75% | 243.8만 |
|---|
| 2026.06.11 | ₩1,528,214 | ₩1,568,990 | ₩1,509,348 | ₩1,556,695 | +1.86% | 276.5만 |
|---|
| 2026.06.10 | ₩1,545,364 | ₩1,564,029 | ₩1,519,928 | ₩1,523,736 | -1.40% | 270.1만 |
|---|
| 2026.06.09 | ₩1,562,125 | ₩1,574,998 | ₩1,525,586 | ₩1,534,879 | -1.74% | 382.2만 |
|---|
| 2026.06.08 | ₩1,554,080 | ₩1,585,899 | ₩1,533,430 | ₩1,540,872 | -0.85% | 450.4만 |
|---|
| 2026.06.05 | ₩1,532,586 | ₩1,563,855 | ₩1,516,576 | ₩1,517,099 | -1.01% | 412.6만 |
|---|
| 2026.06.04 | ₩1,486,500 | ₩1,529,220 | ₩1,477,140 | ₩1,508,852 | +1.50% | 404.7만 |
|---|
| 2026.06.03 | ₩1,420,662 | ₩1,465,957 | ₩1,412,631 | ₩1,446,515 | +1.82% | 265.6만 |
|---|
| 2026.06.02 | ₩1,431,215 | ₩1,445,764 | ₩1,410,807 | ₩1,426,897 | -0.30% | 240.9만 |
|---|
| 2026.06.01 | ₩1,468,264 | ₩1,483,241 | ₩1,436,887 | ₩1,451,100 | -1.17% | 269.3만 |
|---|
| 2026.05.29 | ₩1,511,172 | ₩1,518,761 | ₩1,460,232 | ₩1,481,672 | -1.95% | 460.1만 |
|---|
| 2026.05.28 | ₩1,470,463 | ₩1,540,805 | ₩1,464,254 | ₩1,510,904 | +2.75% | 460.1만 |
|---|
| 2026.05.27 | ₩1,437,772 | ₩1,465,582 | ₩1,434,608 | ₩1,452,066 | +0.99% | 258.3만 |
|---|
| 2026.05.26 | ₩1,441,446 | ₩1,450,832 | ₩1,421,815 | ₩1,427,689 | -0.95% | 298.1만 |
|---|
| 2026.05.22 | ₩1,407,669 | ₩1,435,197 | ₩1,403,995 | ₩1,428,037 | +1.45% | 347.1만 |
|---|
| 2026.05.21 | ₩1,373,463 | ₩1,404,304 | ₩1,370,379 | ₩1,396,728 | +1.69% | 270.5만 |
|---|
| 2026.05.20 | ₩1,374,389 | ₩1,391,673 | ₩1,345,828 | ₩1,366,182 | -0.60% | 299.9만 |
|---|
| 2026.05.19 | ₩1,326,814 | ₩1,370,111 | ₩1,320,230 | ₩1,369,588 | +3.22% | 379.6만 |
|---|
| 2026.05.18 | ₩1,341,698 | ₩1,344,903 | ₩1,312,547 | ₩1,324,910 | -1.25% | 201.6만 |
|---|
| 2026.05.15 | ₩1,350,239 | ₩1,360,162 | ₩1,337,407 | ₩1,347,477 | -0.20% | 282.1만 |
|---|
| 2026.05.14 | ₩1,364,332 | ₩1,365,244 | ₩1,335,530 | ₩1,349,864 | -1.06% | 175.2만 |
|---|
| 2026.05.13 | ₩1,333,840 | ₩1,371,479 | ₩1,330,153 | ₩1,361,999 | +2.11% | 348.6만 |
|---|
| 2026.05.12 | ₩1,306,607 | ₩1,337,555 | ₩1,302,236 | ₩1,327,297 | +1.58% | 303.8만 |
|---|
| 2026.05.11 | ₩1,272,495 | ₩1,334,176 | ₩1,264,798 | ₩1,296,618 | +1.90% | 351.8만 |
|---|
| 2026.05.08 | ₩1,306,111 | ₩1,314,062 | ₩1,270,497 | ₩1,271,758 | -2.63% | 355.9만 |
|---|
| 2026.05.07 | ₩1,321,263 | ₩1,326,130 | ₩1,296,765 | ₩1,307,304 | -1.06% | 349.5만 |
|---|
| 2026.05.06 | ₩1,329,281 | ₩1,336,173 | ₩1,318,755 | ₩1,323,516 | -0.43% | 392.1만 |
|---|
| 2026.05.05 | ₩1,303,188 | ₩1,331,226 | ₩1,293,158 | ₩1,325,956 | +1.75% | 295.6만 |
|---|
| 2026.05.04 | ₩1,287,245 | ₩1,306,312 | ₩1,276,196 | ₩1,297,878 | +0.83% | 369.7만 |
|---|
| 2026.05.01 | ₩1,272,428 | ₩1,320,029 | ₩1,265,523 | ₩1,291,710 | +1.52% | 435.2만 |
|---|
| 2026.04.30 | ₩1,205,156 | ₩1,267,802 | ₩1,202,501 | ₩1,253,186 | +3.99% | 823.7만 |
|---|
| 2026.04.29 | ₩1,161,256 | ₩1,165,252 | ₩1,140,432 | ₩1,141,370 | -1.71% | 390.5만 |
|---|
| 2026.04.28 | ₩1,169,113 | ₩1,177,494 | ₩1,157,649 | ₩1,171,929 | +0.24% | 256.1만 |
|---|
| 2026.04.27 | ₩1,177,467 | ₩1,194,992 | ₩1,163,937 | ₩1,164,246 | -1.12% | 270만 |
|---|
| 2026.04.24 | ₩1,206,805 | ₩1,207,355 | ₩1,168,885 | ₩1,185,284 | -1.78% | 446.4만 |
|---|
| 2026.04.23 | ₩1,246,335 | ₩1,247,018 | ₩1,222,735 | ₩1,230,459 | -1.27% | 214.9만 |
|---|
| 2026.04.22 | ₩1,215,374 | ₩1,237,015 | ₩1,209,782 | ₩1,235,594 | +1.66% | 262.4만 |
|---|
| 2026.04.21 | ₩1,220,469 | ₩1,224,290 | ₩1,181,463 | ₩1,210,841 | -0.79% | 406.3만 |
|---|
| 2026.04.20 | ₩1,242,862 | ₩1,246,536 | ₩1,223,553 | ₩1,233,476 | -0.76% | 192.6만 |
|---|
| 2026.04.17 | ₩1,230,660 | ₩1,247,005 | ₩1,230,660 | ₩1,243,036 | +1.01% | 326.6만 |
|---|
| 2026.04.16 | ₩1,222,440 | ₩1,233,610 | ₩1,204,311 | ₩1,212,142 | -0.84% | 283.7만 |
|---|
| 2026.04.15 | ₩1,238,303 | ₩1,247,018 | ₩1,190,742 | ₩1,213,537 | -2.00% | 423.3만 |
|---|
| 2026.04.14 | ₩1,240,314 | ₩1,260,333 | ₩1,226,959 | ₩1,236,962 | -0.27% | 236만 |
|---|
| 2026.04.13 | ₩1,260,387 | ₩1,268,338 | ₩1,243,224 | ₩1,246,415 | -1.11% | 209만 |
|---|
| 2026.04.10 | ₩1,292,193 | ₩1,292,528 | ₩1,254,447 | ₩1,259,716 | -2.51% | 195.9만 |
|---|
| 2026.04.09 | ₩1,271,784 | ₩1,292,287 | ₩1,259,475 | ₩1,280,795 | +0.71% | 167.2만 |
|---|
| 2026.04.08 | ₩1,262,465 | ₩1,288,773 | ₩1,251,215 | ₩1,278,261 | +1.25% | 256.8만 |
|---|
| 2026.04.07 | ₩1,239,644 | ₩1,250,585 | ₩1,204,714 | ₩1,248,480 | +0.71% | 272.7만 |
|---|
| 2026.04.06 | ₩1,249,754 | ₩1,255,064 | ₩1,233,315 | ₩1,243,076 | -0.53% | 182.1만 |
|---|
| 2026.04.02 | ₩1,267,132 | ₩1,284,147 | ₩1,247,045 | ₩1,254,501 | -1.00% | 272.7만 |
|---|
| 2026.04.01 | ₩1,242,835 | ₩1,309,611 | ₩1,241,641 | ₩1,279,897 | +2.98% | 626.8만 |
|---|
| 2026.03.31 | ₩1,198,063 | ₩1,239,161 | ₩1,196,253 | ₩1,233,301 | +2.94% | 346.4만 |
|---|
| 2026.03.30 | ₩1,191,345 | ₩1,203,346 | ₩1,184,145 | ₩1,188,864 | -0.21% | 307만 |
|---|
| 2026.03.27 | ₩1,201,428 | ₩1,207,905 | ₩1,176,099 | ₩1,177,614 | -1.98% | 274.1만 |
|---|
| 2026.03.26 | ₩1,223,392 | ₩1,228,715 | ₩1,201,817 | ₩1,202,769 | -1.69% | 216.3만 |
|---|
| 2026.03.25 | ₩1,223,540 | ₩1,236,493 | ₩1,218,981 | ₩1,228,662 | +0.42% | 217.8만 |
|---|
| 2026.03.24 | ₩1,216,178 | ₩1,218,417 | ₩1,200,906 | ₩1,210,841 | -0.44% | 257.3만 |
|---|
| 2026.03.23 | ₩1,224,880 | ₩1,242,701 | ₩1,216,487 | ₩1,220,938 | -0.32% | 281.8만 |
|---|
| 2026.03.20 | ₩1,220,938 | ₩1,240,824 | ₩1,205,840 | ₩1,215,776 | -0.42% | 481.9만 |
|---|
| 2026.03.19 | ₩1,225,564 | ₩1,239,684 | ₩1,221,354 | ₩1,230,257 | +0.38% | 237.9만 |
|---|
| 2026.03.18 | ₩1,240,314 | ₩1,245,678 | ₩1,213,644 | ₩1,230,995 | -0.75% | 344.4만 |
|---|
| 2026.03.17 | ₩1,312,614 | ₩1,315,631 | ₩1,240,649 | ₩1,247,488 | -4.96% | 563.8만 |
|---|
| 2026.03.16 | ₩1,330,126 | ₩1,338,426 | ₩1,308,042 | ₩1,326,291 | -0.29% | 229만 |
|---|
| 2026.03.13 | ₩1,314,237 | ₩1,345,198 | ₩1,311,381 | ₩1,320,874 | +0.51% | 198.4만 |
|---|
| 2026.03.12 | ₩1,332,097 | ₩1,333,505 | ₩1,304,891 | ₩1,310,375 | -1.63% | 234만 |
|---|
| 2026.03.11 | ₩1,340,920 | ₩1,344,809 | ₩1,327,873 | ₩1,340,665 | -0.02% | 144.7만 |
|---|
| 2026.03.10 | ₩1,348,925 | ₩1,356,971 | ₩1,332,835 | ₩1,342,690 | -0.46% | 166.4만 |
|---|
| 2026.03.09 | ₩1,323,301 | ₩1,352,854 | ₩1,314,840 | ₩1,352,130 | +2.18% | 280.2만 |
|---|
| 2026.03.06 | ₩1,307,358 | ₩1,329,107 | ₩1,295,411 | ₩1,327,914 | +1.57% | 262.8만 |
|---|
| 2026.03.05 | ₩1,327,471 | ₩1,332,245 | ₩1,294,754 | ₩1,318,434 | -0.68% | 377만 |
|---|
| 2026.03.04 | ₩1,356,474 | ₩1,361,878 | ₩1,332,379 | ₩1,345,667 | -0.80% | 196.6만 |
|---|
| 2026.03.03 | ₩1,360,993 | ₩1,367,711 | ₩1,334,269 | ₩1,351,245 | -0.72% | 284.6만 |
|---|
| 2026.03.02 | ₩1,400,710 | ₩1,416,237 | ₩1,358,311 | ₩1,364,976 | -2.55% | 309.4만 |
|---|
| 2026.02.27 | ₩1,366,585 | ₩1,411,947 | ₩1,364,158 | ₩1,410,592 | +3.22% | 432.6만 |
|---|
| 2026.02.26 | ₩1,373,168 | ₩1,376,977 | ₩1,350,776 | ₩1,370,406 | -0.20% | 266.6만 |
|---|
| 2026.02.25 | ₩1,389,929 | ₩1,412,791 | ₩1,377,084 | ₩1,379,538 | -0.75% | 248.2만 |
|---|
| 2026.02.24 | ₩1,398,471 | ₩1,419,858 | ₩1,373,168 | ₩1,397,398 | -0.08% | 280.3만 |
|---|
| 2026.02.23 | ₩1,403,928 | ₩1,427,300 | ₩1,386,470 | ₩1,419,402 | +1.10% | 476.8만 |
|---|
| 2026.02.20 | ₩1,372,873 | ₩1,379,296 | ₩1,344,179 | ₩1,353,645 | -1.40% | 324.9만 |
|---|
| 2026.02.19 | ₩1,355,388 | ₩1,374,710 | ₩1,350,266 | ₩1,372,015 | +1.23% | 214.6만 |
|---|
| 2026.02.18 | ₩1,384,271 | ₩1,391,217 | ₩1,356,045 | ₩1,368,448 | -1.14% | 323.7만 |
|---|
| 2026.02.17 | ₩1,402,038 | ₩1,430,719 | ₩1,387,650 | ₩1,389,219 | -0.91% | 298.5만 |
|---|
| 2026.02.13 | ₩1,394,488 | ₩1,427,152 | ₩1,386,054 | ₩1,394,515 | +0.00% | 269.9만 |
|---|
| 2026.02.12 | ₩1,374,228 | ₩1,421,118 | ₩1,356,971 | ₩1,392,196 | +1.31% | 359.2만 |
|---|
| 2026.02.11 | ₩1,376,413 | ₩1,381,240 | ₩1,357,802 | ₩1,361,275 | -1.10% | 260만 |
|---|
| 2026.02.10 | ₩1,408,809 | ₩1,415,500 | ₩1,372,900 | ₩1,374,402 | -2.44% | 353.9만 |
|---|
| 2026.02.09 | ₩1,444,248 | ₩1,484,274 | ₩1,398,431 | ₩1,400,777 | -3.01% | 342.4만 |
|---|
| 2026.02.06 | ₩1,415,969 | ₩1,421,360 | ₩1,385,491 | ₩1,418,892 | +0.21% | 488.7만 |
|---|
| 2026.02.05 | ₩1,428,708 | ₩1,441,446 | ₩1,348,697 | ₩1,368,824 | -4.19% | 774.2만 |
|---|
| 2026.02.04 | ₩1,441,607 | ₩1,493,740 | ₩1,428,037 | ₩1,484,515 | +2.98% | 711.9만 |
|---|
| 2026.02.03 | ₩1,395,521 | ₩1,406,315 | ₩1,332,272 | ₩1,345,519 | -3.58% | 548.4만 |
|---|
| 2026.02.02 | ₩1,391,257 | ₩1,417,860 | ₩1,391,257 | ₩1,400,053 | +0.63% | 275.7만 |
|---|
| 2026.01.30 | ₩1,385,531 | ₩1,406,006 | ₩1,367,698 | ₩1,390,694 | +0.37% | 330.3만 |
|---|
| 2026.01.29 | ₩1,374,885 | ₩1,394,515 | ₩1,365,016 | ₩1,373,249 | -0.12% | 229.3만 |
|---|
| 2026.01.28 | ₩1,379,913 | ₩1,380,691 | ₩1,346,431 | ₩1,372,793 | -0.52% | 330만 |
|---|
| 2026.01.27 | ₩1,426,844 | ₩1,439,287 | ₩1,387,556 | ₩1,393,858 | -2.31% | 258.8만 |
|---|
| 2026.01.26 | ₩1,424,296 | ₩1,430,826 | ₩1,398,967 | ₩1,425,020 | +0.05% | 224.5만 |
|---|
| 2026.01.23 | ₩1,453,152 | ₩1,453,943 | ₩1,425,382 | ₩1,427,085 | -1.79% | 259.3만 |
|---|
| 2026.01.22 | ₩1,446,166 | ₩1,468,907 | ₩1,437,075 | ₩1,458,046 | +0.82% | 247.8만 |
|---|
| 2026.01.21 | ₩1,399,691 | ₩1,449,934 | ₩1,397,224 | ₩1,446,166 | +3.32% | 368.6만 |
|---|
| 2026.01.20 | ₩1,378,626 | ₩1,402,359 | ₩1,362,280 | ₩1,396,245 | +1.28% | 248.5만 |
|---|
| 2026.01.16 | ₩1,373,638 | ₩1,407,843 | ₩1,365,016 | ₩1,392,370 | +1.36% | 382.9만 |
|---|
| 2026.01.15 | ₩1,424,766 | ₩1,431,591 | ₩1,357,735 | ₩1,385,089 | -2.78% | 418.3만 |
|---|
| 2026.01.14 | ₩1,450,497 | ₩1,453,514 | ₩1,422,835 | ₩1,439,153 | -0.78% | 191.3만 |
|---|
| 2026.01.13 | ₩1,452,173 | ₩1,461,854 | ₩1,433,521 | ₩1,444,382 | -0.54% | 219.4만 |
|---|
| 2026.01.12 | ₩1,418,651 | ₩1,452,656 | ₩1,418,651 | ₩1,449,491 | +2.17% | 238만 |
|---|
| 2026.01.09 | ₩1,457,309 | ₩1,481,029 | ₩1,425,396 | ₩1,426,106 | -2.14% | 256.2만 |
|---|
| 2026.01.08 | ₩1,493,325 | ₩1,520,491 | ₩1,434,943 | ₩1,455,109 | -2.56% | 315.6만 |
|---|
| 2026.01.07 | ₩1,444,128 | ₩1,498,648 | ₩1,442,733 | ₩1,485,816 | +2.89% | 465.3만 |
|---|
| 2026.01.06 | ₩1,400,026 | ₩1,435,854 | ₩1,394,421 | ₩1,426,750 | +1.91% | 269.1만 |
|---|
| 2026.01.05 | ₩1,433,709 | ₩1,455,364 | ₩1,385,639 | ₩1,396,540 | -2.59% | 408.5만 |
|---|
| 2026.01.02 | ₩1,443,323 | ₩1,449,035 | ₩1,410,713 | ₩1,448,633 | +0.37% | 246.9만 |
|---|
| 2025.12.31 | ₩1,447,829 | ₩1,452,843 | ₩1,440,682 | ₩1,441,017 | -0.47% | 164.7만 |
|---|
| 2025.12.30 | ₩1,446,756 | ₩1,451,328 | ₩1,437,517 | ₩1,447,815 | +0.07% | 125.2만 |
|---|
| 2025.12.29 | ₩1,445,402 | ₩1,455,525 | ₩1,440,615 | ₩1,446,447 | +0.07% | 165.3만 |
|---|
| 2025.12.26 | ₩1,444,101 | ₩1,450,014 | ₩1,432,462 | ₩1,445,133 | +0.07% | 101.5만 |
|---|
| 2025.12.24 | ₩1,440,963 | ₩1,455,834 | ₩1,438,375 | ₩1,444,101 | +0.22% | 93.3만 |
|---|
| 2025.12.23 | ₩1,426,026 | ₩1,459,521 | ₩1,426,026 | ₩1,436,941 | +0.77% | 210.9만 |
|---|
| 2025.12.22 | ₩1,443,752 | ₩1,452,817 | ₩1,425,355 | ₩1,443,430 | -0.02% | 262.6만 |
|---|
| 2025.12.19 | ₩1,420,005 | ₩1,441,956 | ₩1,420,005 | ₩1,436,672 | +1.17% | 582.9만 |
|---|
| 2025.12.18 | ₩1,396,929 | ₩1,447,158 | ₩1,393,898 | ₩1,417,149 | +1.45% | 384.9만 |
|---|
| 2025.12.17 | ₩1,427,099 | ₩1,427,099 | ₩1,389,701 | ₩1,396,915 | -2.12% | 372.7만 |
|---|
| 2025.12.16 | ₩1,426,026 | ₩1,432,395 | ₩1,389,460 | ₩1,413,676 | -0.87% | 402.5만 |
|---|
| 2025.12.15 | ₩1,384,526 | ₩1,428,037 | ₩1,384,526 | ₩1,424,269 | +2.87% | 464.8만 |
|---|
| 2025.12.12 | ₩1,352,626 | ₩1,379,631 | ₩1,345,573 | ₩1,377,768 | +1.86% | 327.5만 |
|---|
| 2025.12.11 | ₩1,351,808 | ₩1,383,198 | ₩1,323,449 | ₩1,353,457 | +0.12% | 451.7만 |
|---|
| 2025.12.10 | ₩1,320,767 | ₩1,344,903 | ₩1,310,201 | ₩1,332,352 | +0.88% | 296.6만 |
|---|
| 2025.12.09 | ₩1,344,688 | ₩1,356,971 | ₩1,312,963 | ₩1,317,039 | -2.06% | 257만 |
|---|
| 2025.12.08 | ₩1,355,281 | ₩1,359,921 | ₩1,325,969 | ₩1,337,649 | -1.30% | 308.9만 |
|---|
| 2025.12.05 | ₩1,372,847 | ₩1,377,607 | ₩1,346,244 | ₩1,354,704 | -1.32% | 250.2만 |
|---|
| 2025.12.04 | ₩1,384,633 | ₩1,384,633 | ₩1,350,508 | ₩1,360,309 | -1.76% | 385.5만 |
|---|
| 2025.12.03 | ₩1,403,083 | ₩1,409,908 | ₩1,370,808 | ₩1,385,880 | -1.23% | 344.7만 |
|---|
| 2025.12.02 | ₩1,411,370 | ₩1,432,301 | ₩1,394,998 | ₩1,402,721 | -0.61% | 328만 |
|---|
| 2025.12.01 | ₩1,440,615 | ₩1,453,715 | ₩1,414,628 | ₩1,418,504 | -1.53% | 307만 |
|---|
| 2025.11.28 | ₩1,470,570 | ₩1,473,694 | ₩1,431,644 | ₩1,442,076 | -1.94% | 273.2만 |
|---|
| 2025.11.26 | ₩1,477,650 | ₩1,491,045 | ₩1,472,420 | ₩1,480,787 | +0.21% | 309.4만 |
|---|
| 2025.11.25 | ₩1,442,559 | ₩1,489,865 | ₩1,439,099 | ₩1,488,296 | +3.17% | 418.2만 |
|---|
| 2025.11.24 | ₩1,417,002 | ₩1,442,411 | ₩1,407,093 | ₩1,434,956 | +1.27% | 549.7만 |
|---|
| 2025.11.21 | ₩1,395,856 | ₩1,430,250 | ₩1,391,833 | ₩1,420,930 | +1.80% | 426.7만 |
|---|
| 2025.11.20 | ₩1,401,890 | ₩1,417,310 | ₩1,392,169 | ₩1,398,927 | -0.21% | 313.6만 |
|---|
| 2025.11.19 | ₩1,380,624 | ₩1,415,419 | ₩1,376,078 | ₩1,407,388 | +1.94% | 357.1만 |
|---|
| 2025.11.18 | ₩1,359,666 | ₩1,395,481 | ₩1,359,666 | ₩1,381,174 | +1.58% | 343.1만 |
|---|
| 2025.11.17 | ₩1,345,868 | ₩1,383,976 | ₩1,338,600 | ₩1,369,977 | +1.79% | 472만 |
|---|
| 2025.11.14 | ₩1,352,948 | ₩1,385,960 | ₩1,351,325 | ₩1,374,777 | +1.61% | 386.2만 |
|---|
| 2025.11.13 | ₩1,354,410 | ₩1,385,062 | ₩1,354,410 | ₩1,371,546 | +1.27% | 415.4만 |
|---|
| 2025.11.12 | ₩1,331,655 | ₩1,370,943 | ₩1,327,605 | ₩1,364,721 | +2.48% | 518.5만 |
|---|
| 2025.11.11 | ₩1,296,028 | ₩1,340,813 | ₩1,294,338 | ₩1,325,621 | +2.28% | 416.6만 |
|---|
| 2025.11.10 | ₩1,260,079 | ₩1,316,731 | ₩1,258,295 | ₩1,296,148 | +2.86% | 569.7만 |
|---|
| 2025.11.07 | ₩1,248,587 | ₩1,249,700 | ₩1,207,999 | ₩1,239,469 | -0.73% | 437.3만 |
|---|
| 2025.11.06 | ₩1,244,337 | ₩1,273,702 | ₩1,228,595 | ₩1,256,995 | +1.02% | 641.7만 |
|---|
| 2025.11.05 | ₩1,221,542 | ₩1,281,157 | ₩1,217,331 | ₩1,241,400 | +1.63% | 727.3만 |
|---|
| 2025.11.04 | ₩1,195,274 | ₩1,227,200 | ₩1,184,855 | ₩1,215,990 | +1.73% | 591.2만 |
|---|
| 2025.11.03 | ₩1,161,913 | ₩1,208,589 | ₩1,156,670 | ₩1,202,139 | +3.46% | 540.2만 |
|---|
| 2025.10.31 | ₩1,125,213 | ₩1,166,445 | ₩1,118,549 | ₩1,156,992 | +2.82% | 501.5만 |
|---|
| 2025.10.30 | ₩1,122,987 | ₩1,143,771 | ₩1,089,130 | ₩1,132,373 | +0.84% | 603.7만 |
|---|
| 2025.10.29 | ₩1,109,323 | ₩1,113,319 | ₩1,085,617 | ₩1,090,846 | -1.67% | 359.1만 |
|---|
| 2025.10.28 | ₩1,107,567 | ₩1,112,206 | ₩1,091,543 | ₩1,099,656 | -0.71% | 249.4만 |
|---|
| 2025.10.27 | ₩1,106,226 | ₩1,108,130 | ₩1,088,097 | ₩1,108,117 | +0.17% | 211.5만 |
|---|
| 2025.10.24 | ₩1,093,099 | ₩1,118,495 | ₩1,089,465 | ₩1,106,829 | +1.26% | 221.1만 |
|---|
| 2025.10.23 | ₩1,081,286 | ₩1,105,824 | ₩1,080,776 | ₩1,100,916 | +1.82% | 263.3만 |
|---|
| 2025.10.22 | ₩1,070,559 | ₩1,094,078 | ₩1,064,417 | ₩1,089,371 | +1.76% | 293.1만 |
|---|
| 2025.10.21 | ₩1,081,996 | ₩1,090,122 | ₩1,070,974 | ₩1,072,127 | -0.91% | 210만 |
|---|
| 2025.10.20 | ₩1,080,213 | ₩1,085,322 | ₩1,072,396 | ₩1,084,718 | +0.42% | 228만 |
|---|
| 2025.10.17 | ₩1,057,901 | ₩1,078,658 | ₩1,051,049 | ₩1,076,499 | +1.76% | 398.3만 |
|---|
| 2025.10.16 | ₩1,106,320 | ₩1,119,233 | ₩1,093,313 | ₩1,098,690 | -0.69% | 227.3만 |
|---|
| 2025.10.15 | ₩1,089,465 | ₩1,113,185 | ₩1,084,209 | ₩1,108,331 | +1.73% | 235.6만 |
|---|
| 2025.10.14 | ₩1,102,324 | ₩1,102,324 | ₩1,080,749 | ₩1,089,264 | -1.18% | 192.8만 |
|---|
| 2025.10.13 | ₩1,116,524 | ₩1,120,064 | ₩1,095,968 | ₩1,098,717 | -1.59% | 216.8만 |
|---|
| 2025.10.10 | ₩1,150,475 | ₩1,158,990 | ₩1,113,078 | ₩1,117,610 | -2.86% | 343.1만 |
|---|