[AI의 종목 이야기] 일라이 릴리의 먹는 비만약, 출시 4주차 처방 7000건 돌파
무료
Idexx Laboratories : ( IDXX:US )
560.11USD ▼ -12.09 (-2.11%)
2026-05-08
최근 1년 일별 시세
(2026-05-08 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-05-08 | 560.11 | ▼-12.09 | ▼-2.11% |
| 26-05-07 | 572.20 | ▼-7.03 | ▼-1.21% |
| 26-05-06 | 579.23 | ▲16.26 | ▲2.89% |
| 26-05-05 | 562.97 | ▼-0.15 | ▼-0.03% |
| 26-05-04 | 563.12 | ▼-4.34 | ▼-0.76% |
| 26-05-01 | 567.46 | ▲6.66 | ▲1.19% |
| 26-04-30 | 560.80 | ▲7.14 | ▲1.29% |
| 26-04-29 | 553.66 | ▼-14.64 | ▼-2.58% |
| 26-04-28 | 568.30 | ▼-6.65 | ▼-1.16% |
| 26-04-27 | 574.95 | ▲9.02 | ▲1.59% |
| 26-04-24 | 565.93 | ▲5.00 | ▲0.89% |
| 26-04-23 | 560.93 | ▼-17.42 | ▼-3.01% |
| 26-04-22 | 578.35 | ▲9.34 | ▲1.64% |
| 26-04-21 | 569.01 | ▼-14.05 | ▼-2.41% |
| 26-04-20 | 583.06 | ▼-6.19 | ▼-1.05% |
| 26-04-17 | 589.25 | ▲19.30 | ▲3.39% |
| 26-04-16 | 569.95 | ▼-10.81 | ▼-1.86% |
| 26-04-15 | 580.76 | ▼-3.29 | ▼-0.56% |
| 26-04-14 | 584.05 | ▲10.05 | ▲1.75% |
| 26-04-13 | 574.00 | ▲11.00 | ▲1.95% |
| 26-04-10 | 563.00 | ▼-21.75 | ▼-3.72% |
| 26-04-09 | 584.75 | ▼-7.09 | ▼-1.2% |
| 26-04-08 | 591.84 | ▲17.04 | ▲2.96% |
| 26-04-07 | 574.80 | ▼-2.64 | ▼-0.46% |
| 26-04-06 | 577.44 | ▲7.89 | ▲1.39% |
| 26-04-02 | 569.55 | ▲4.89 | ▲0.87% |
| 26-04-01 | 564.66 | ▲2.77 | ▲0.49% |
| 26-03-31 | 561.89 | ▲4.80 | ▲0.86% |
| 26-03-30 | 557.09 | ▼-1.23 | ▼-0.22% |
| 26-03-27 | 558.32 | ▼-14.97 | ▼-2.61% |
| 26-03-26 | 573.29 | ▼-2.43 | ▼-0.42% |
| 26-03-25 | 575.72 | ▲5.51 | ▲0.97% |
| 26-03-24 | 570.21 | ▼-8.30 | ▼-1.43% |
| 26-03-23 | 578.51 | ▲1.25 | ▲0.22% |
| 26-03-20 | 577.26 | ▼-2.59 | ▼-0.45% |
| 26-03-19 | 579.85 | ▲2.73 | ▲0.47% |
| 26-03-18 | 577.12 | ▼-9.86 | ▼-1.68% |
| 26-03-17 | 586.98 | ▲0.61 | ▲0.1% |
| 26-03-16 | 586.37 | ▲12.55 | ▲2.19% |
| 26-03-13 | 573.82 | ▲2.61 | ▲0.46% |
| 26-03-12 | 571.21 | ▼-29.31 | ▼-4.88% |
| 26-03-11 | 600.52 | ▲1.67 | ▲0.28% |
| 26-03-10 | 598.85 | ▼-11.60 | ▼-1.9% |
| 26-03-09 | 610.45 | ▲2.04 | ▲0.34% |
| 26-03-06 | 608.41 | ▼-10.51 | ▼-1.7% |
| 26-03-05 | 618.92 | ▼-29.78 | ▼-4.59% |
| 26-03-04 | 648.70 | ▲13.16 | ▲2.07% |
| 26-03-03 | 635.54 | ▼-1.16 | ▼-0.18% |
| 26-03-02 | 636.70 | ▼-20.03 | ▼-3.05% |
| 26-02-27 | 656.73 | ▼-3.98 | ▼-0.6% |
| 26-02-26 | 660.71 | ▲3.33 | ▲0.51% |
| 26-02-25 | 657.38 | ▲8.15 | ▲1.26% |
| 26-02-24 | 649.23 | ▲26.10 | ▲4.19% |
| 26-02-23 | 623.13 | ▼-12.53 | ▼-1.97% |
| 26-02-20 | 635.66 | ▲4.93 | ▲0.78% |
| 26-02-19 | 630.73 | ▼-4.17 | ▼-0.66% |
| 26-02-18 | 634.90 | ▲8.73 | ▲1.39% |
| 26-02-17 | 626.17 | ▼-3.18 | ▼-0.51% |
| 26-02-13 | 629.35 | ▲12.15 | ▲1.97% |
| 26-02-12 | 617.20 | ▼-31.53 | ▼-4.86% |
| 26-02-11 | 648.73 | ▲2.20 | ▲0.34% |
| 26-02-10 | 646.53 | ▲6.74 | ▲1.05% |
| 26-02-09 | 639.79 | ▼-4.82 | ▼-0.75% |
| 26-02-06 | 644.61 | ▲1.02 | ▲0.16% |
| 26-02-05 | 643.59 | ▲0.65 | ▲0.1% |
| 26-02-04 | 642.94 | ▲10.38 | ▲1.64% |
| 26-02-03 | 632.56 | ▼-7.04 | ▼-1.1% |
| 26-02-02 | 639.60 | ▼-30.86 | ▼-4.6% |
| 26-01-30 | 670.46 | ▼-6.25 | ▼-0.92% |
| 26-01-29 | 676.71 | ▼-11.03 | ▼-1.6% |
| 26-01-28 | 687.74 | ▼-7.01 | ▼-1.01% |
| 26-01-27 | 694.75 | ▼-3.07 | ▼-0.44% |
| 26-01-26 | 697.82 | ▲3.97 | ▲0.57% |
| 26-01-23 | 693.85 | ▲2.80 | ▲0.41% |
| 26-01-22 | 691.05 | ▼-5.41 | ▼-0.78% |
| 26-01-21 | 696.46 | ▲10.44 | ▲1.52% |
| 26-01-20 | 686.02 | ▼-29.35 | ▼-4.1% |
| 26-01-16 | 715.37 | ▲3.25 | ▲0.46% |
| 26-01-15 | 712.12 | ▲1.64 | ▲0.23% |
| 26-01-14 | 710.48 | ▼-3.56 | ▼-0.5% |
| 26-01-13 | 714.04 | ▼-10.72 | ▼-1.48% |
| 26-01-12 | 724.76 | ▲11.41 | ▲1.6% |
| 26-01-09 | 713.35 | ▲0.96 | ▲0.13% |
| 26-01-08 | 712.39 | ▼-2.16 | ▼-0.3% |
| 26-01-07 | 714.55 | ▲7.72 | ▲1.09% |
| 26-01-06 | 706.83 | ▲24.60 | ▲3.61% |
| 26-01-05 | 682.23 | ▲12.24 | ▲1.83% |
| 26-01-02 | 669.99 | ▼-6.54 | ▼-0.97% |
| 25-12-31 | 676.53 | ▼-5.79 | ▼-0.85% |
| 25-12-30 | 682.32 | ▼-5.57 | ▼-0.81% |
| 25-12-29 | 687.89 | ▼-0.59 | ▼-0.09% |
| 25-12-26 | 688.48 | ▲0.30 | ▲0.04% |
| 25-12-25 | 688.18 | -0.00 | -0% |
| 25-12-24 | 688.18 | ▲5.87 | ▲0.86% |
| 25-12-23 | 682.31 | ▼-19.81 | ▼-2.82% |
| 25-12-22 | 702.12 | ▲1.78 | ▲0.25% |
| 25-12-19 | 700.34 | ▲3.24 | ▲0.46% |
| 25-12-18 | 697.10 | ▲1.50 | ▲0.22% |
| 25-12-17 | 695.60 | ▲2.42 | ▲0.35% |
| 25-12-16 | 693.18 | ▼-7.37 | ▼-1.05% |
| 25-12-15 | 700.55 | ▼-3.65 | ▼-0.52% |
| 25-12-12 | 704.20 | ▼-3.30 | ▼-0.47% |
| 25-12-11 | 707.50 | ▲5.67 | ▲0.81% |
| 25-12-10 | 701.83 | ▲2.77 | ▲0.4% |
| 25-12-09 | 699.06 | ▼-7.59 | ▼-1.07% |
| 25-12-08 | 706.65 | ▼-7.45 | ▼-1.04% |
| 25-12-05 | 714.10 | ▼-3.37 | ▼-0.47% |
| 25-12-04 | 717.47 | ▼-8.46 | ▼-1.17% |
| 25-12-03 | 725.93 | ▼-6.80 | ▼-0.93% |
| 25-12-02 | 732.73 | ▲3.76 | ▲0.52% |
| 25-12-01 | 728.97 | ▼-23.91 | ▼-3.18% |
| 25-11-28 | 752.88 | ▼-3.08 | ▼-0.41% |
| 25-11-26 | 755.96 | ▼-10.72 | ▼-1.4% |
| 25-11-25 | 766.68 | ▲14.54 | ▲1.93% |
| 25-11-24 | 752.14 | ▲26.23 | ▲3.61% |
| 25-11-21 | 725.91 | ▲36.56 | ▲5.3% |
| 25-11-20 | 689.35 | ▼-7.75 | ▼-1.11% |
| 25-11-19 | 697.10 | ▲26.89 | ▲4.01% |
| 25-11-18 | 670.21 | ▲1.21 | ▲0.18% |
| 25-11-17 | 669.00 | ▼-20.93 | ▼-3.03% |
| 25-11-14 | 689.93 | ▼-11.55 | ▼-1.65% |
| 25-11-13 | 701.48 | ▼-12.08 | ▼-1.69% |
| 25-11-12 | 713.56 | ▲1.09 | ▲0.15% |
| 25-11-11 | 712.47 | ▲2.88 | ▲0.41% |
| 25-11-10 | 709.59 | ▲1.14 | ▲0.16% |
| 25-11-07 | 708.45 | ▼-5.29 | ▼-0.74% |
| 25-11-06 | 713.74 | ▼-6.47 | ▼-0.9% |
| 25-11-05 | 720.21 | ▼-1.91 | ▼-0.26% |
| 25-11-04 | 722.12 | ▼-0.82 | ▼-0.11% |
| 25-11-03 | 722.94 | ▲93.43 | ▲14.84% |
| 25-10-31 | 629.51 | ▲0.97 | ▲0.15% |
| 25-10-30 | 628.54 | ▲0.88 | ▲0.14% |
| 25-10-29 | 627.66 | ▼-6.70 | ▼-1.06% |
| 25-10-28 | 634.36 | ▼-13.04 | ▼-2.01% |
| 25-10-27 | 647.40 | ▲6.55 | ▲1.02% |
| 25-10-24 | 640.85 | ▲2.25 | ▲0.35% |
| 25-10-23 | 638.60 | ▲4.82 | ▲0.76% |
| 25-10-22 | 633.78 | ▼-3.35 | ▼-0.53% |
| 25-10-21 | 637.13 | ▼-6.28 | ▼-0.98% |
| 25-10-20 | 643.41 | ▲8.01 | ▲1.26% |
| 25-10-17 | 635.40 | ▼-1.94 | ▼-0.3% |
| 25-10-16 | 637.34 | ▼-1.81 | ▼-0.28% |
| 25-10-15 | 639.15 | ▲2.24 | ▲0.35% |
| 25-10-14 | 636.91 | ▲3.59 | ▲0.57% |
| 25-10-13 | 633.32 | ▲17.17 | ▲2.79% |
| 25-10-10 | 616.15 | ▼-12.60 | ▼-2% |
| 25-10-09 | 628.75 | ▼-1.16 | ▼-0.18% |
| 25-10-08 | 629.91 | ▲2.63 | ▲0.42% |
| 25-10-07 | 627.28 | ▼-0.50 | ▼-0.08% |
| 25-10-06 | 627.78 | ▼-3.41 | ▼-0.54% |
| 25-10-03 | 631.19 | ▼-2.65 | ▼-0.42% |
| 25-10-02 | 633.84 | ▲13.73 | ▲2.21% |
| 25-10-01 | 620.11 | ▼-18.78 | ▼-2.94% |
| 25-09-30 | 638.89 | ▲8.33 | ▲1.32% |
| 25-09-29 | 630.56 | ▼-1.66 | ▼-0.26% |
| 25-09-26 | 632.22 | ▲14.05 | ▲2.27% |
| 25-09-25 | 618.17 | ▼-9.00 | ▼-1.44% |
| 25-09-24 | 627.17 | ▼-21.21 | ▼-3.27% |
| 25-09-23 | 648.38 | ▲4.28 | ▲0.66% |
| 25-09-22 | 644.10 | ▼-12.06 | ▼-1.84% |
| 25-09-19 | 656.16 | ▲0.65 | ▲0.1% |
| 25-09-18 | 655.51 | ▲14.65 | ▲2.29% |
| 25-09-17 | 640.86 | ▼-4.79 | ▼-0.74% |
| 25-09-16 | 645.65 | ▲1.66 | ▲0.26% |
| 25-09-15 | 643.99 | ▲2.85 | ▲0.44% |
| 25-09-12 | 641.14 | ▼-4.02 | ▼-0.62% |
| 25-09-11 | 645.16 | ▲7.21 | ▲1.13% |
| 25-09-10 | 637.95 | ▼-17.65 | ▼-2.69% |
| 25-09-09 | 655.60 | ▲2.77 | ▲0.42% |
| 25-09-08 | 652.83 | ▲9.84 | ▲1.53% |
| 25-09-05 | 642.99 | ▲2.55 | ▲0.4% |
| 25-09-04 | 640.44 | ▲6.49 | ▲1.02% |
| 25-09-03 | 633.95 | ▼-5.50 | ▼-0.86% |
| 25-09-02 | 639.45 | ▼-7.64 | ▼-1.18% |
| 25-08-29 | 647.09 | ▲0.06 | ▲0.01% |
| 25-08-28 | 647.03 | ▲6.17 | ▲0.96% |
| 25-08-27 | 640.86 | ▼-0.86 | ▼-0.13% |
| 25-08-26 | 641.72 | ▲0.37 | ▲0.06% |
| 25-08-25 | 641.35 | ▼-4.20 | ▼-0.65% |
| 25-08-22 | 645.55 | ▲12.50 | ▲1.97% |
| 25-08-21 | 633.05 | ▼-6.80 | ▼-1.06% |
| 25-08-20 | 639.85 | ▲3.14 | ▲0.49% |
| 25-08-19 | 636.71 | ▼-1.15 | ▼-0.18% |
| 25-08-18 | 637.86 | ▼-12.98 | ▼-1.99% |
| 25-08-15 | 650.84 | ▼-3.11 | ▼-0.48% |
| 25-08-14 | 653.95 | ▼-9.97 | ▼-1.5% |
| 25-08-13 | 663.92 | ▲11.65 | ▲1.79% |
| 25-08-12 | 652.27 | ▲0.16 | ▲0.02% |
| 25-08-11 | 652.11 | ▼-5.95 | ▼-0.9% |
| 25-08-08 | 658.06 | ▲8.00 | ▲1.23% |
| 25-08-07 | 650.06 | ▲25.87 | ▲4.14% |
| 25-08-06 | 624.19 | ▼-17.75 | ▼-2.77% |
| 25-08-05 | 641.94 | ▼-40.84 | ▼-5.98% |
| 25-08-04 | 682.78 | ▲147.24 | ▲27.49% |
| 25-08-01 | 535.54 | ▲1.23 | ▲0.23% |
| 25-07-31 | 534.31 | ▼-37.78 | ▼-6.6% |
| 25-07-30 | 572.09 | ▼-0.98 | ▼-0.17% |
| 25-07-29 | 573.07 | ▲6.57 | ▲1.16% |
| 25-07-28 | 566.50 | ▲1.31 | ▲0.23% |
| 25-07-25 | 565.19 | ▲15.22 | ▲2.77% |
| 25-07-24 | 549.97 | ▲9.29 | ▲1.72% |
| 25-07-23 | 540.68 | ▲8.68 | ▲1.63% |
| 25-07-22 | 532.00 | ▲11.13 | ▲2.14% |
| 25-07-21 | 520.87 | ▲6.26 | ▲1.22% |
| 25-07-18 | 514.61 | ▼-4.10 | ▼-0.79% |
| 25-07-17 | 518.71 | ▼-1.86 | ▼-0.36% |
| 25-07-16 | 520.57 | ▼-6.09 | ▼-1.16% |
| 25-07-15 | 526.66 | ▼-4.76 | ▼-0.9% |
| 25-07-14 | 531.42 | ▼-1.95 | ▼-0.37% |
| 25-07-11 | 533.37 | ▼-7.72 | ▼-1.43% |
| 25-07-10 | 541.09 | ▲0.45 | ▲0.08% |
| 25-07-09 | 540.64 | ▲1.80 | ▲0.33% |
| 25-07-08 | 538.84 | ▼-6.72 | ▼-1.23% |
| 25-07-07 | 545.56 | ▼-1.45 | ▼-0.27% |
| 25-07-03 | 547.01 | ▲4.30 | ▲0.79% |
| 25-07-02 | 542.71 | ▲0.06 | ▲0.01% |
| 25-07-01 | 542.65 | ▲6.31 | ▲1.18% |
| 25-06-30 | 536.34 | ▲5.02 | ▲0.94% |
| 25-06-27 | 531.32 | ▲3.54 | ▲0.67% |
| 25-06-26 | 527.78 | ▼-2.62 | ▼-0.49% |
| 25-06-25 | 530.40 | ▼-0.10 | ▼-0.02% |
| 25-06-24 | 530.50 | ▲5.85 | ▲1.12% |
| 25-06-23 | 524.65 | ▲0.73 | ▲0.14% |
| 25-06-20 | 523.92 | ▲4.07 | ▲0.78% |
| 25-06-18 | 519.85 | ▼-0.74 | ▼-0.14% |
| 25-06-17 | 520.59 | ▼-8.18 | ▼-1.55% |
| 25-06-16 | 528.77 | ▲6.07 | ▲1.16% |
| 25-06-13 | 522.70 | ▼-4.22 | ▼-0.8% |
| 25-06-12 | 526.92 | ▲2.74 | ▲0.52% |
| 25-06-11 | 524.18 | ▼-1.75 | ▼-0.33% |
| 25-06-10 | 525.93 | ▲7.33 | ▲1.41% |
| 25-06-09 | 518.60 | ▼-6.31 | ▼-1.2% |
| 25-06-06 | 524.91 | ▲2.70 | ▲0.52% |
| 25-06-05 | 522.21 | ▼-2.65 | ▼-0.5% |
| 25-06-04 | 524.86 | ▼-0.97 | ▼-0.18% |
| 25-06-03 | 525.83 | ▲11.03 | ▲2.14% |
| 25-06-02 | 514.80 | ▲1.44 | ▲0.28% |
| 25-05-30 | 513.36 | ▼-2.19 | ▼-0.42% |
| 25-05-29 | 515.55 | ▲1.22 | ▲0.24% |
| 25-05-28 | 514.33 | ▼-2.17 | ▼-0.42% |
| 25-05-27 | 516.50 | ▲14.93 | ▲2.98% |
| 25-05-23 | 501.57 | ▼-3.26 | ▼-0.65% |
| 25-05-22 | 504.83 | ▲3.96 | ▲0.79% |
| 25-05-21 | 500.87 | ▼-16.29 | ▼-3.15% |
| 25-05-20 | 517.16 | ▼-4.52 | ▼-0.87% |
| 25-05-19 | 521.68 | ▲3.58 | ▲0.69% |
| 25-05-16 | 518.10 | ▲6.11 | ▲1.19% |
| 25-05-15 | 511.99 | ▲2.57 | ▲0.5% |
| 25-05-14 | 509.42 | ▲0.29 | ▲0.06% |
| 25-05-13 | 509.13 | ▼-0.40 | ▼-0.08% |
| 25-05-12 | 509.53 | ▲17.83 | ▲3.63% |