[AI의 종목 이야기] AI 수요 급증에 빅테크, 차세대 원자력에 자금력 집중
무료
Eli Lilly : ( LLY:US )
939.47USD ▼ -15.72 (-1.65%)
2026-04-10
최근 1년 일별 시세
(2026-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-04-10 | 939.47 | ▼-15.72 | ▼-1.65% |
| 26-04-09 | 955.19 | ▲1.89 | ▲0.2% |
| 26-04-08 | 953.30 | ▲22.21 | ▲2.39% |
| 26-04-07 | 931.09 | ▲4.03 | ▲0.43% |
| 26-04-06 | 927.06 | ▼-8.52 | ▼-0.91% |
| 26-04-02 | 935.58 | ▼-18.94 | ▼-1.98% |
| 26-04-01 | 954.52 | ▲34.75 | ▲3.78% |
| 26-03-31 | 919.77 | ▲33.14 | ▲3.74% |
| 26-03-30 | 886.63 | ▲8.39 | ▲0.96% |
| 26-03-27 | 878.24 | ▼-18.76 | ▼-2.09% |
| 26-03-26 | 897.00 | ▼-19.31 | ▼-2.11% |
| 26-03-25 | 916.31 | ▲13.29 | ▲1.47% |
| 26-03-24 | 903.02 | ▼-7.53 | ▼-0.83% |
| 26-03-23 | 910.55 | ▲3.85 | ▲0.42% |
| 26-03-20 | 906.70 | ▼-10.80 | ▼-1.18% |
| 26-03-19 | 917.50 | ▼-0.55 | ▼-0.06% |
| 26-03-18 | 918.05 | ▼-12.30 | ▼-1.32% |
| 26-03-17 | 930.35 | ▼-58.77 | ▼-5.94% |
| 26-03-16 | 989.12 | ▲4.04 | ▲0.41% |
| 26-03-13 | 985.08 | ▲7.83 | ▲0.8% |
| 26-03-12 | 977.25 | ▼-22.59 | ▼-2.26% |
| 26-03-11 | 999.84 | ▼-1.51 | ▼-0.15% |
| 26-03-10 | 1,001.35 | ▼-7.04 | ▼-0.7% |
| 26-03-09 | 1,008.39 | ▲18.06 | ▲1.82% |
| 26-03-06 | 990.33 | ▲7.07 | ▲0.72% |
| 26-03-05 | 983.26 | ▼-20.31 | ▼-2.02% |
| 26-03-04 | 1,003.57 | ▼-4.16 | ▼-0.41% |
| 26-03-03 | 1,007.73 | ▼-10.24 | ▼-1.01% |
| 26-03-02 | 1,017.97 | ▼-34.02 | ▼-3.23% |
| 26-02-27 | 1,051.99 | ▲29.97 | ▲2.93% |
| 26-02-26 | 1,022.02 | ▼-6.81 | ▼-0.66% |
| 26-02-25 | 1,028.83 | ▼-13.32 | ▼-1.28% |
| 26-02-24 | 1,042.15 | ▼-16.41 | ▼-1.55% |
| 26-02-23 | 1,058.56 | ▲49.04 | ▲4.86% |
| 26-02-20 | 1,009.52 | ▼-13.70 | ▼-1.34% |
| 26-02-19 | 1,023.22 | ▲2.66 | ▲0.26% |
| 26-02-18 | 1,020.56 | ▼-15.49 | ▼-1.5% |
| 26-02-17 | 1,036.05 | ▼-3.95 | ▼-0.38% |
| 26-02-13 | 1,040.00 | ▲1.73 | ▲0.17% |
| 26-02-12 | 1,038.27 | ▲23.06 | ▲2.27% |
| 26-02-11 | 1,015.21 | ▼-9.79 | ▼-0.96% |
| 26-02-10 | 1,025.00 | ▼-19.67 | ▼-1.88% |
| 26-02-09 | 1,044.67 | ▼-13.51 | ▼-1.28% |
| 26-02-06 | 1,058.18 | ▲37.34 | ▲3.66% |
| 26-02-05 | 1,020.84 | ▼-86.28 | ▼-7.79% |
| 26-02-04 | 1,107.12 | ▲103.66 | ▲10.33% |
| 26-02-03 | 1,003.46 | ▼-40.67 | ▼-3.9% |
| 26-02-02 | 1,044.13 | ▲6.98 | ▲0.67% |
| 26-01-30 | 1,037.15 | ▲13.01 | ▲1.27% |
| 26-01-29 | 1,024.14 | ▲0.34 | ▲0.03% |
| 26-01-28 | 1,023.80 | ▼-15.71 | ▼-1.51% |
| 26-01-27 | 1,039.51 | ▼-23.24 | ▼-2.19% |
| 26-01-26 | 1,062.75 | ▼-1.54 | ▼-0.14% |
| 26-01-23 | 1,064.29 | ▼-23.09 | ▼-2.12% |
| 26-01-22 | 1,087.38 | ▲8.86 | ▲0.82% |
| 26-01-21 | 1,078.52 | ▲37.23 | ▲3.58% |
| 26-01-20 | 1,041.29 | ▲2.89 | ▲0.28% |
| 26-01-16 | 1,038.40 | ▲5.43 | ▲0.53% |
| 26-01-15 | 1,032.97 | ▼-40.32 | ▼-3.76% |
| 26-01-14 | 1,073.29 | ▼-3.90 | ▼-0.36% |
| 26-01-13 | 1,077.19 | ▼-3.81 | ▼-0.35% |
| 26-01-12 | 1,081.00 | ▲17.44 | ▲1.64% |
| 26-01-09 | 1,063.56 | ▼-21.63 | ▼-1.99% |
| 26-01-08 | 1,085.19 | ▼-22.90 | ▼-2.07% |
| 26-01-07 | 1,108.09 | ▲44.05 | ▲4.14% |
| 26-01-06 | 1,064.04 | ▲22.53 | ▲2.16% |
| 26-01-05 | 1,041.51 | ▼-38.85 | ▼-3.6% |
| 26-01-02 | 1,080.36 | ▲5.68 | ▲0.53% |
| 25-12-31 | 1,074.68 | ▼-5.07 | ▼-0.47% |
| 25-12-30 | 1,079.75 | ▲1.02 | ▲0.09% |
| 25-12-29 | 1,078.73 | ▲0.98 | ▲0.09% |
| 25-12-26 | 1,077.75 | ▲0.77 | ▲0.07% |
| 25-12-24 | 1,076.98 | ▲5.34 | ▲0.5% |
| 25-12-23 | 1,071.64 | ▼-4.84 | ▼-0.45% |
| 25-12-22 | 1,076.48 | ▲5.04 | ▲0.47% |
| 25-12-19 | 1,071.44 | ▲14.56 | ▲1.38% |
| 25-12-18 | 1,056.88 | ▲15.09 | ▲1.45% |
| 25-12-17 | 1,041.79 | ▼-12.50 | ▼-1.19% |
| 25-12-16 | 1,054.29 | ▼-7.90 | ▼-0.74% |
| 25-12-15 | 1,062.19 | ▲34.68 | ▲3.38% |
| 25-12-12 | 1,027.51 | ▲18.13 | ▲1.8% |
| 25-12-11 | 1,009.38 | ▲15.74 | ▲1.58% |
| 25-12-10 | 993.64 | ▲11.42 | ▲1.16% |
| 25-12-09 | 982.22 | ▼-15.37 | ▼-1.54% |
| 25-12-08 | 997.59 | ▼-12.72 | ▼-1.26% |
| 25-12-05 | 1,010.31 | ▼-4.18 | ▼-0.41% |
| 25-12-04 | 1,014.49 | ▼-19.07 | ▼-1.85% |
| 25-12-03 | 1,033.56 | ▼-12.56 | ▼-1.2% |
| 25-12-02 | 1,046.12 | ▼-11.77 | ▼-1.11% |
| 25-12-01 | 1,057.89 | ▼-17.58 | ▼-1.63% |
| 25-11-28 | 1,075.47 | ▼-28.87 | ▼-2.61% |
| 25-11-26 | 1,104.34 | ▼-5.60 | ▼-0.5% |
| 25-11-25 | 1,109.94 | ▲39.78 | ▲3.72% |
| 25-11-24 | 1,070.16 | ▲10.46 | ▲0.99% |
| 25-11-21 | 1,059.70 | ▲16.41 | ▲1.57% |
| 25-11-20 | 1,043.29 | ▼-6.31 | ▼-0.6% |
| 25-11-19 | 1,049.60 | ▲19.55 | ▲1.9% |
| 25-11-18 | 1,030.05 | ▲8.35 | ▲0.82% |
| 25-11-17 | 1,021.70 | ▼-3.58 | ▼-0.35% |
| 25-11-14 | 1,025.28 | ▲2.41 | ▲0.24% |
| 25-11-13 | 1,022.87 | ▲5.09 | ▲0.5% |
| 25-11-12 | 1,017.78 | ▲29.16 | ▲2.95% |
| 25-11-11 | 988.62 | ▲21.98 | ▲2.27% |
| 25-11-10 | 966.64 | ▲42.27 | ▲4.57% |
| 25-11-07 | 924.37 | ▼-13.07 | ▼-1.39% |
| 25-11-06 | 937.44 | ▲11.63 | ▲1.26% |
| 25-11-05 | 925.81 | ▲18.95 | ▲2.09% |
| 25-11-04 | 906.86 | ▲10.33 | ▲1.15% |
| 25-11-03 | 896.53 | ▲33.67 | ▲3.9% |
| 25-10-31 | 862.86 | ▲18.36 | ▲2.17% |
| 25-10-30 | 844.50 | ▲30.97 | ▲3.81% |
| 25-10-29 | 813.53 | ▼-6.57 | ▼-0.8% |
| 25-10-28 | 820.10 | ▼-6.31 | ▼-0.76% |
| 25-10-27 | 826.41 | ▲0.96 | ▲0.12% |
| 25-10-24 | 825.45 | ▲4.41 | ▲0.54% |
| 25-10-23 | 821.04 | ▲8.61 | ▲1.06% |
| 25-10-22 | 812.43 | ▲12.86 | ▲1.61% |
| 25-10-21 | 799.57 | ▼-9.39 | ▼-1.16% |
| 25-10-20 | 808.96 | ▲6.13 | ▲0.76% |
| 25-10-17 | 802.83 | ▼-16.55 | ▼-2.02% |
| 25-10-16 | 819.38 | ▼-7.19 | ▼-0.87% |
| 25-10-15 | 826.57 | ▲14.22 | ▲1.75% |
| 25-10-14 | 812.35 | ▼-7.05 | ▼-0.86% |
| 25-10-13 | 819.40 | ▼-14.09 | ▼-1.69% |
| 25-10-10 | 833.49 | ▼-21.86 | ▼-2.56% |
| 25-10-09 | 855.35 | ▲9.63 | ▲1.14% |
| 25-10-08 | 845.72 | ▲2.09 | ▲0.25% |
| 25-10-07 | 843.63 | ▼-1.42 | ▼-0.17% |
| 25-10-06 | 845.05 | ▲5.18 | ▲0.62% |
| 25-10-03 | 839.87 | ▲20.02 | ▲2.44% |
| 25-10-02 | 819.85 | ▼-5.57 | ▼-0.67% |
| 25-10-01 | 825.42 | ▲62.42 | ▲8.18% |
| 25-09-30 | 763.00 | ▲36.49 | ▲5.02% |
| 25-09-29 | 726.51 | ▲1.97 | ▲0.27% |
| 25-09-26 | 724.54 | ▲9.95 | ▲1.39% |
| 25-09-25 | 714.59 | ▼-27.26 | ▼-3.67% |
| 25-09-24 | 741.85 | ▼-5.13 | ▼-0.69% |
| 25-09-23 | 746.98 | ▼-7.97 | ▼-1.06% |
| 25-09-22 | 754.95 | ▲2.96 | ▲0.39% |
| 25-09-19 | 751.99 | ▼-10.94 | ▼-1.43% |
| 25-09-18 | 762.93 | ▲2.80 | ▲0.37% |
| 25-09-17 | 760.13 | ▼-4.58 | ▼-0.6% |
| 25-09-16 | 764.71 | ▲16.52 | ▲2.21% |
| 25-09-15 | 748.19 | ▼-7.20 | ▼-0.95% |
| 25-09-12 | 755.39 | ▼-0.89 | ▼-0.12% |
| 25-09-11 | 756.28 | ▲1.66 | ▲0.22% |
| 25-09-10 | 754.62 | ▲4.01 | ▲0.53% |
| 25-09-09 | 750.61 | ▲11.97 | ▲1.62% |
| 25-09-08 | 738.64 | ▲11.43 | ▲1.57% |
| 25-09-05 | 727.21 | ▼-15.70 | ▼-2.11% |
| 25-09-04 | 742.91 | ▲5.08 | ▲0.69% |
| 25-09-03 | 737.83 | ▲2.64 | ▲0.36% |
| 25-09-02 | 735.19 | ▲2.61 | ▲0.36% |
| 25-08-29 | 732.58 | ▲0.62 | ▲0.08% |
| 25-08-28 | 731.96 | ▼-2.21 | ▼-0.3% |
| 25-08-27 | 734.17 | ▼-1.86 | ▼-0.25% |
| 25-08-26 | 736.03 | ▲40.70 | ▲5.85% |
| 25-08-25 | 695.33 | ▼-16.35 | ▼-2.3% |
| 25-08-22 | 711.68 | ▲1.86 | ▲0.26% |
| 25-08-21 | 709.82 | ▲4.38 | ▲0.62% |
| 25-08-20 | 705.44 | ▲2.23 | ▲0.32% |
| 25-08-19 | 703.21 | ▲5.16 | ▲0.74% |
| 25-08-18 | 698.05 | ▼-3.18 | ▼-0.45% |
| 25-08-15 | 701.23 | ▲16.80 | ▲2.45% |
| 25-08-14 | 684.43 | ▲23.94 | ▲3.62% |
| 25-08-13 | 660.49 | ▲21.06 | ▲3.29% |
| 25-08-12 | 639.43 | ▲4.21 | ▲0.66% |
| 25-08-11 | 635.22 | ▲9.57 | ▲1.53% |
| 25-08-08 | 625.65 | ▼-14.51 | ▼-2.27% |
| 25-08-07 | 640.16 | ▼-106.21 | ▼-14.23% |
| 25-08-06 | 746.37 | ▼-19.58 | ▼-2.56% |
| 25-08-05 | 765.95 | ▼-3.05 | ▼-0.4% |
| 25-08-04 | 769.00 | ▲6.67 | ▲0.87% |
| 25-08-01 | 762.33 | ▲22.95 | ▲3.1% |
| 25-07-31 | 739.38 | ▼-20.70 | ▼-2.72% |
| 25-07-30 | 760.08 | ▼-2.87 | ▼-0.38% |
| 25-07-29 | 762.95 | ▼-45.16 | ▼-5.59% |
| 25-07-28 | 808.11 | ▼-4.58 | ▼-0.56% |
| 25-07-25 | 812.69 | ▲7.26 | ▲0.9% |
| 25-07-24 | 805.43 | ▲6.54 | ▲0.82% |
| 25-07-23 | 798.89 | ▲22.45 | ▲2.89% |
| 25-07-22 | 776.44 | ▲14.26 | ▲1.87% |
| 25-07-21 | 762.18 | ▼-9.53 | ▼-1.23% |
| 25-07-18 | 771.71 | ▲10.21 | ▲1.34% |
| 25-07-17 | 761.50 | ▼-28.30 | ▼-3.58% |
| 25-07-16 | 789.80 | ▲18.05 | ▲2.34% |
| 25-07-15 | 771.75 | ▼-27.59 | ▼-3.45% |
| 25-07-14 | 799.34 | ▲6.33 | ▲0.8% |
| 25-07-11 | 793.01 | ▲2.36 | ▲0.3% |
| 25-07-10 | 790.65 | ▲3.73 | ▲0.47% |
| 25-07-09 | 786.92 | ▲9.26 | ▲1.19% |
| 25-07-08 | 777.66 | ▲4.79 | ▲0.62% |
| 25-07-07 | 772.87 | ▼-7.80 | ▼-1% |
| 25-07-03 | 780.67 | ▲1.39 | ▲0.18% |
| 25-07-02 | 779.28 | ▲3.38 | ▲0.44% |
| 25-07-01 | 775.90 | ▼-3.63 | ▼-0.47% |
| 25-06-30 | 779.53 | ▲4.08 | ▲0.53% |
| 25-06-27 | 775.45 | ▼-19.67 | ▼-2.47% |
| 25-06-26 | 795.12 | ▲2.82 | ▲0.36% |
| 25-06-25 | 792.30 | ▲14.22 | ▲1.83% |
| 25-06-24 | 778.08 | ▲7.44 | ▲0.97% |
| 25-06-23 | 770.64 | ▲7.91 | ▲1.04% |
| 25-06-20 | 762.73 | ▼-22.30 | ▼-2.84% |
| 25-06-18 | 785.03 | ▼-6.21 | ▼-0.78% |
| 25-06-17 | 791.24 | ▼-16.34 | ▼-2.02% |
| 25-06-16 | 807.58 | ▼-11.78 | ▼-1.44% |
| 25-06-13 | 819.36 | ▲7.33 | ▲0.9% |
| 25-06-12 | 812.03 | ▲3.42 | ▲0.42% |
| 25-06-11 | 808.61 | ▲1.42 | ▲0.18% |
| 25-06-10 | 807.19 | ▲33.48 | ▲4.33% |
| 25-06-09 | 773.71 | ▲3.83 | ▲0.5% |
| 25-06-06 | 769.88 | ▲4.20 | ▲0.55% |
| 25-06-05 | 765.68 | ▼-0.16 | ▼-0.02% |
| 25-06-04 | 765.84 | ▲15.06 | ▲2.01% |
| 25-06-03 | 750.78 | ▲3.66 | ▲0.49% |
| 25-06-02 | 747.12 | ▲9.45 | ▲1.28% |
| 25-05-30 | 737.67 | ▲15.10 | ▲2.09% |
| 25-05-29 | 722.57 | ▲3.18 | ▲0.44% |
| 25-05-28 | 719.39 | ▼-5.83 | ▼-0.8% |
| 25-05-27 | 725.22 | ▲11.51 | ▲1.61% |
| 25-05-23 | 713.71 | ▼-1.49 | ▼-0.21% |
| 25-05-22 | 715.20 | ▼-9.75 | ▼-1.34% |
| 25-05-21 | 724.95 | ▼-22.06 | ▼-2.95% |
| 25-05-20 | 747.01 | ▼-8.10 | ▼-1.07% |
| 25-05-19 | 755.11 | ▼-2.28 | ▼-0.3% |
| 25-05-16 | 757.39 | ▲24.10 | ▲3.29% |
| 25-05-15 | 733.29 | ▲17.73 | ▲2.48% |
| 25-05-14 | 715.56 | ▼-30.50 | ▼-4.09% |
| 25-05-13 | 746.06 | ▼-9.51 | ▼-1.26% |
| 25-05-12 | 755.57 | ▲21.00 | ▲2.86% |
| 25-05-09 | 734.57 | ▼-16.88 | ▼-2.25% |
| 25-05-08 | 751.45 | ▼-25.27 | ▼-3.25% |
| 25-05-07 | 776.72 | ▲1.60 | ▲0.21% |
| 25-05-06 | 775.12 | ▼-46.34 | ▼-5.64% |
| 25-05-05 | 821.46 | ▼-2.16 | ▼-0.26% |
| 25-05-02 | 823.62 | ▲29.52 | ▲3.72% |
| 25-05-01 | 794.10 | ▼-104.85 | ▼-11.66% |
| 25-04-30 | 898.95 | ▲13.75 | ▲1.55% |
| 25-04-29 | 885.20 | ▲7.91 | ▲0.9% |
| 25-04-28 | 877.29 | ▼-7.25 | ▼-0.82% |
| 25-04-25 | 884.54 | ▲24.81 | ▲2.89% |
| 25-04-24 | 859.73 | ▲30.31 | ▲3.65% |
| 25-04-23 | 829.42 | ▲1.88 | ▲0.23% |
| 25-04-22 | 827.54 | ▲9.52 | ▲1.16% |
| 25-04-21 | 818.02 | ▼-25.98 | ▼-3.08% |
| 25-04-18 | 844.00 | ▲4.04 | ▲0.48% |
| 25-04-17 | 839.96 | ▲105.06 | ▲14.3% |
| 25-04-16 | 734.90 | ▼-22.28 | ▼-2.94% |
| 25-04-15 | 757.18 | ▲2.83 | ▲0.38% |
| 25-04-14 | 754.35 | ▲21.94 | ▲3% |