시장 데이터를 불러오는 중
전체 종목
비아트리스 과거 주가
Viatris Inc. - Common Stock · VTRS · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Viatris Inc. - Common Stock · VTRS · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,238 | ₩23,773 | ₩23,010 | ₩23,613 | +1.61% | 883.1만 |
| 2026.10.08 | ₩23,104 | ₩23,452 | ₩22,609 | ₩23,345 | +1.04% | 1411만 |
| 2026.10.07 | ₩23,452 | ₩23,853 | ₩23,305 | ₩23,412 | -0.17% | 754.4만 |
| 2026.10.06 | ₩23,787 | ₩23,920 | ₩23,171 | ₩23,479 | -1.29% | 667.6만 |
| 2026.10.05 | ₩23,853 | ₩23,974 | ₩23,358 | ₩23,586 | -1.12% | 635.7만 |
| 2026.10.02 | ₩23,465 | ₩23,626 | ₩23,211 | ₩23,559 | +0.40% | 752.6만 |
| 2026.10.01 | ₩23,586 | ₩23,880 | ₩23,331 | ₩23,372 | -0.91% | 903.9만 |
| 2026.09.30 | ₩24,309 | ₩24,322 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,720 |
| -2.42% |
| 1180.7만 |
| 2026.09.29 | ₩24,429 | ₩24,670 | ₩23,920 | ₩24,255 | -0.71% | 1385.8만 |
|---|
| 2026.09.28 | ₩23,760 | ₩24,590 | ₩23,479 | ₩24,456 | +2.93% | 1237.7만 |
|---|
| 2026.09.25 | ₩23,452 | ₩24,068 | ₩23,251 | ₩23,867 | +1.77% | 1015.1만 |
|---|
| 2026.09.24 | ₩22,823 | ₩23,358 | ₩22,756 | ₩23,318 | +2.17% | 1374.4만 |
|---|
| 2026.09.23 | ₩23,104 | ₩23,559 | ₩22,742 | ₩22,916 | -0.81% | 686.9만 |
|---|
| 2026.09.22 | ₩22,890 | ₩23,064 | ₩22,729 | ₩22,997 | +0.47% | 523.7만 |
|---|
| 2026.09.21 | ₩22,729 | ₩23,224 | ₩22,582 | ₩22,890 | +0.71% | 693.3만 |
|---|
| 2026.09.18 | ₩23,010 | ₩23,024 | ₩22,635 | ₩22,689 | -1.40% | 1564.6만 |
|---|
| 2026.09.17 | ₩22,890 | ₩23,171 | ₩22,876 | ₩22,930 | +0.18% | 701.8만 |
|---|
| 2026.09.16 | ₩22,421 | ₩22,823 | ₩22,314 | ₩22,783 | +1.61% | 864.5만 |
|---|
| 2026.09.15 | ₩22,261 | ₩22,314 | ₩21,926 | ₩22,287 | +0.12% | 684.4만 |
|---|
| 2026.09.14 | ₩22,274 | ₩22,555 | ₩22,046 | ₩22,301 | +0.12% | 702.7만 |
|---|
| 2026.09.11 | ₩22,087 | ₩22,287 | ₩21,846 | ₩22,100 | +0.06% | 1217.4만 |
|---|
| 2026.09.10 | ₩22,087 | ₩22,100 | ₩21,618 | ₩21,926 | -0.73% | 901.5만 |
|---|
| 2026.09.09 | ₩22,381 | ₩22,542 | ₩21,953 | ₩22,087 | -1.32% | 651.1만 |
|---|
| 2026.09.08 | ₩22,261 | ₩22,448 | ₩21,979 | ₩22,234 | -0.12% | 439.5만 |
|---|
| 2026.09.04 | ₩22,502 | ₩22,783 | ₩22,314 | ₩22,595 | +0.42% | 573.3만 |
|---|
| 2026.09.03 | ₩23,050 | ₩23,131 | ₩22,502 | ₩22,676 | -1.63% | 803.2만 |
|---|
| 2026.09.02 | ₩22,421 | ₩22,930 | ₩22,421 | ₩22,876 | +2.03% | 783.3만 |
|---|
| 2026.09.01 | ₩22,247 | ₩22,635 | ₩22,100 | ₩22,261 | +0.06% | 652.8만 |
|---|
| 2026.08.31 | ₩21,805 | ₩22,194 | ₩21,578 | ₩22,100 | +1.35% | 1266.9만 |
|---|
| 2026.08.28 | ₩22,662 | ₩22,769 | ₩21,819 | ₩21,872 | -3.48% | 621.7만 |
|---|
| 2026.08.27 | ₩22,421 | ₩22,890 | ₩22,287 | ₩22,609 | +0.84% | 646.3만 |
|---|
| 2026.08.26 | ₩22,381 | ₩22,850 | ₩22,287 | ₩22,555 | +0.78% | 739.3만 |
|---|
| 2026.08.25 | ₩22,207 | ₩22,408 | ₩22,006 | ₩22,381 | +0.78% | 832.6만 |
|---|
| 2026.08.24 | ₩21,752 | ₩22,194 | ₩21,672 | ₩22,140 | +1.78% | 498.1만 |
|---|
| 2026.08.21 | ₩21,431 | ₩21,913 | ₩21,391 | ₩21,846 | +1.94% | 649.4만 |
|---|
| 2026.08.20 | ₩21,511 | ₩21,765 | ₩21,471 | ₩21,578 | +0.31% | 533만 |
|---|
| 2026.08.19 | ₩21,979 | ₩22,194 | ₩21,725 | ₩21,752 | -1.04% | 567.7만 |
|---|
| 2026.08.18 | ₩21,899 | ₩22,113 | ₩21,645 | ₩21,645 | -1.16% | 904.9만 |
|---|
| 2026.08.17 | ₩21,578 | ₩21,819 | ₩21,538 | ₩21,725 | +0.68% | 788.8만 |
|---|
| 2026.08.14 | ₩21,283 | ₩21,779 | ₩21,257 | ₩21,725 | +2.08% | 820.3만 |
|---|
| 2026.08.13 | ₩21,792 | ₩21,926 | ₩21,404 | ₩21,471 | -1.47% | 1615.7만 |
|---|
| 2026.08.12 | ₩21,631 | ₩21,872 | ₩21,391 | ₩21,551 | -0.37% | 1360.6만 |
|---|
| 2026.08.11 | ₩21,765 | ₩22,180 | ₩21,605 | ₩21,792 | +0.12% | 1275.9만 |
|---|
| 2026.08.10 | ₩21,819 | ₩22,368 | ₩21,591 | ₩21,792 | -0.12% | 1322.6만 |
|---|
| 2026.08.07 | ₩22,060 | ₩22,461 | ₩21,685 | ₩21,993 | -0.30% | 1301.5만 |
|---|
| 2026.08.06 | ₩24,295 | ₩24,616 | ₩21,712 | ₩21,805 | -10.25% | 2102.4만 |
|---|
| 2026.08.05 | ₩23,827 | ₩23,934 | ₩23,492 | ₩23,626 | -0.84% | 1135.1만 |
|---|
| 2026.08.04 | ₩23,639 | ₩23,760 | ₩23,251 | ₩23,693 | +0.23% | 889.2만 |
|---|
| 2026.08.03 | ₩23,746 | ₩23,773 | ₩23,171 | ₩23,599 | -0.62% | 879.7만 |
|---|
| 2026.07.31 | ₩23,626 | ₩23,679 | ₩23,265 | ₩23,505 | -0.51% | 1556.7만 |
|---|
| 2026.07.30 | ₩23,599 | ₩23,813 | ₩23,425 | ₩23,773 | +0.74% | 580.2만 |
|---|
| 2026.07.29 | ₩24,041 | ₩24,188 | ₩23,653 | ₩23,853 | -0.78% | 1002.7만 |
|---|
| 2026.07.28 | ₩23,760 | ₩24,014 | ₩23,613 | ₩23,907 | +0.62% | 960.2만 |
|---|
| 2026.07.27 | ₩23,224 | ₩23,760 | ₩23,131 | ₩23,613 | +1.67% | 976.3만 |
|---|
| 2026.07.24 | ₩23,131 | ₩23,412 | ₩23,024 | ₩23,077 | -0.23% | 736.7만 |
|---|
| 2026.07.23 | ₩22,595 | ₩23,131 | ₩22,435 | ₩23,131 | +2.37% | 790.9만 |
|---|
| 2026.07.22 | ₩23,519 | ₩23,519 | ₩22,622 | ₩22,769 | -3.19% | 1462.6만 |
|---|
| 2026.07.21 | ₩22,702 | ₩23,666 | ₩22,528 | ₩23,546 | +3.71% | 854.9만 |
|---|
| 2026.07.20 | ₩23,278 | ₩23,439 | ₩22,716 | ₩22,742 | -2.30% | 785.3만 |
|---|
| 2026.07.17 | ₩23,211 | ₩23,653 | ₩23,064 | ₩23,144 | -0.29% | 952.1만 |
|---|
| 2026.07.16 | ₩22,488 | ₩23,278 | ₩22,287 | ₩23,198 | +3.15% | 947.9만 |
|---|
| 2026.07.15 | ₩21,765 | ₩22,354 | ₩21,591 | ₩22,328 | +2.58% | 796.6만 |
|---|
| 2026.07.14 | ₩21,846 | ₩21,993 | ₩21,578 | ₩21,832 | -0.06% | 932.1만 |
|---|
| 2026.07.13 | ₩21,805 | ₩22,220 | ₩21,712 | ₩21,939 | +0.61% | 584.4만 |
|---|
| 2026.07.10 | ₩21,872 | ₩21,913 | ₩21,350 | ₩21,779 | -0.43% | 792.8만 |
|---|
| 2026.07.09 | ₩22,328 | ₩22,622 | ₩21,859 | ₩21,872 | -2.04% | 920.7만 |
|---|
| 2026.07.08 | ₩22,676 | ₩22,676 | ₩21,993 | ₩22,301 | -1.65% | 868.4만 |
|---|
| 2026.07.07 | ₩22,702 | ₩22,983 | ₩22,635 | ₩22,702 | 0.00% | 980.3만 |
|---|
| 2026.07.06 | ₩22,354 | ₩22,729 | ₩22,234 | ₩22,488 | +0.60% | 1142.2만 |
|---|
| 2026.07.02 | ₩21,792 | ₩22,408 | ₩21,779 | ₩22,354 | +2.58% | 904.1만 |
|---|
| 2026.07.01 | ₩21,457 | ₩21,872 | ₩21,310 | ₩21,658 | +0.94% | 1348.8만 |
|---|
| 2026.06.30 | ₩21,765 | ₩21,765 | ₩21,150 | ₩21,257 | -2.34% | 1054.5만 |
|---|
| 2026.06.29 | ₩21,899 | ₩22,113 | ₩21,538 | ₩21,725 | -0.79% | 898.7만 |
|---|
| 2026.06.26 | ₩21,484 | ₩21,993 | ₩21,457 | ₩21,859 | +1.74% | 1284.9만 |
|---|
| 2026.06.25 | ₩21,417 | ₩21,953 | ₩21,364 | ₩21,511 | +0.44% | 841.3만 |
|---|
| 2026.06.24 | ₩21,283 | ₩21,551 | ₩21,163 | ₩21,324 | +0.19% | 910.5만 |
|---|
| 2026.06.23 | ₩20,507 | ₩21,150 | ₩20,373 | ₩21,083 | +2.81% | 881.1만 |
|---|
| 2026.06.22 | ₩20,681 | ₩20,775 | ₩20,172 | ₩20,587 | -0.45% | 1253.1만 |
|---|
| 2026.06.18 | ₩21,498 | ₩21,631 | ₩19,998 | ₩20,574 | -4.30% | 2264.2만 |
|---|
| 2026.06.17 | ₩21,471 | ₩21,712 | ₩20,935 | ₩21,056 | -1.93% | 968.7만 |
|---|
| 2026.06.16 | ₩21,752 | ₩21,979 | ₩21,431 | ₩21,471 | -1.29% | 631.2만 |
|---|
| 2026.06.15 | ₩22,140 | ₩22,261 | ₩21,805 | ₩21,846 | -1.33% | 1084.5만 |
|---|
| 2026.06.12 | ₩22,046 | ₩22,261 | ₩21,859 | ₩22,060 | +0.06% | 623.1만 |
|---|
| 2026.06.11 | ₩21,417 | ₩21,846 | ₩21,270 | ₩21,832 | +1.94% | 1108.2만 |
|---|
| 2026.06.10 | ₩21,672 | ₩21,685 | ₩21,016 | ₩21,109 | -2.59% | 834.2만 |
|---|
| 2026.06.09 | ₩21,591 | ₩21,966 | ₩21,324 | ₩21,685 | +0.43% | 828.6만 |
|---|
| 2026.06.08 | ₩21,484 | ₩21,658 | ₩21,136 | ₩21,324 | -0.75% | 934.7만 |
|---|
| 2026.06.05 | ₩21,243 | ₩21,672 | ₩21,230 | ₩21,257 | +0.06% | 898.1만 |
|---|
| 2026.06.04 | ₩21,016 | ₩21,404 | ₩20,935 | ₩21,283 | +1.27% | 750.4만 |
|---|
| 2026.06.03 | ₩20,989 | ₩21,042 | ₩20,748 | ₩20,828 | -0.77% | 697.2만 |
|---|
| 2026.06.02 | ₩21,243 | ₩21,324 | ₩20,882 | ₩21,002 | -1.13% | 897.4만 |
|---|
| 2026.06.01 | ₩21,645 | ₩21,645 | ₩21,056 | ₩21,163 | -2.23% | 1247만 |
|---|
| 2026.05.29 | ₩21,498 | ₩21,819 | ₩21,283 | ₩21,765 | +1.25% | 1692.8만 |
|---|
| 2026.05.28 | ₩21,658 | ₩21,698 | ₩21,364 | ₩21,565 | -0.43% | 844.7만 |
|---|
| 2026.05.27 | ₩21,993 | ₩21,993 | ₩21,698 | ₩21,805 | -0.85% | 678.1만 |
|---|
| 2026.05.26 | ₩22,301 | ₩22,435 | ₩21,698 | ₩21,765 | -2.40% | 1143.6만 |
|---|
| 2026.05.22 | ₩21,939 | ₩22,328 | ₩21,939 | ₩22,287 | +1.59% | 736.2만 |
|---|
| 2026.05.21 | ₩22,113 | ₩22,153 | ₩21,765 | ₩22,033 | -0.36% | 816.9만 |
|---|
| 2026.05.20 | ₩21,739 | ₩22,274 | ₩21,685 | ₩22,207 | +2.16% | 1234.6만 |
|---|
| 2026.05.19 | ₩21,939 | ₩22,020 | ₩21,444 | ₩21,645 | -1.34% | 1409.7만 |
|---|
| 2026.05.18 | ₩22,167 | ₩22,368 | ₩21,966 | ₩22,087 | -0.36% | 1000.9만 |
|---|
| 2026.05.15 | ₩22,983 | ₩22,983 | ₩21,953 | ₩22,060 | -4.02% | 982.9만 |
|---|
| 2026.05.14 | ₩23,305 | ₩23,465 | ₩22,957 | ₩23,104 | -0.86% | 784.2만 |
|---|
| 2026.05.13 | ₩22,930 | ₩23,278 | ₩22,702 | ₩23,251 | +1.40% | 1431.7만 |
|---|
| 2026.05.12 | ₩22,676 | ₩23,024 | ₩22,274 | ₩22,983 | +1.36% | 1226.8만 |
|---|
| 2026.05.11 | ₩23,157 | ₩23,439 | ₩22,475 | ₩22,649 | -2.20% | 1412만 |
|---|
| 2026.05.08 | ₩23,157 | ₩23,465 | ₩22,287 | ₩22,983 | -0.75% | 2024.3만 |
|---|
| 2026.05.07 | ₩22,461 | ₩23,358 | ₩21,899 | ₩23,278 | +3.64% | 3475.4만 |
|---|
| 2026.05.06 | ₩21,083 | ₩21,511 | ₩20,775 | ₩21,350 | +1.27% | 2250.6만 |
|---|
| 2026.05.05 | ₩19,851 | ₩21,042 | ₩19,838 | ₩20,775 | +4.65% | 1743.6만 |
|---|
| 2026.05.04 | ₩19,972 | ₩20,574 | ₩19,945 | ₩20,346 | +1.88% | 1159.5만 |
|---|
| 2026.05.01 | ₩20,012 | ₩20,186 | ₩19,784 | ₩20,132 | +0.60% | 736.3만 |
|---|
| 2026.04.30 | ₩20,172 | ₩20,306 | ₩19,945 | ₩19,998 | -0.86% | 1230.2만 |
|---|
| 2026.04.29 | ₩19,824 | ₩20,199 | ₩19,677 | ₩20,039 | +1.08% | 1211.1만 |
|---|
| 2026.04.28 | ₩19,905 | ₩20,146 | ₩19,637 | ₩19,838 | -0.34% | 1090.4만 |
|---|
| 2026.04.27 | ₩19,490 | ₩19,998 | ₩19,490 | ₩19,824 | +1.72% | 699.2만 |
|---|
| 2026.04.24 | ₩19,744 | ₩19,838 | ₩19,302 | ₩19,530 | -1.08% | 1456.6만 |
|---|
| 2026.04.23 | ₩19,664 | ₩19,784 | ₩19,383 | ₩19,744 | +0.41% | 1010.3만 |
|---|
| 2026.04.22 | ₩19,824 | ₩19,878 | ₩19,222 | ₩19,436 | -1.96% | 888.1만 |
|---|
| 2026.04.21 | ₩19,838 | ₩20,079 | ₩19,570 | ₩19,717 | -0.61% | 1197.5만 |
|---|
| 2026.04.20 | ₩19,530 | ₩20,373 | ₩19,490 | ₩19,905 | +1.92% | 1279.5만 |
|---|
| 2026.04.17 | ₩18,820 | ₩19,731 | ₩18,820 | ₩19,650 | +4.41% | 1177만 |
|---|
| 2026.04.16 | ₩18,472 | ₩18,767 | ₩18,298 | ₩18,754 | +1.52% | 942.3만 |
|---|
| 2026.04.15 | ₩18,646 | ₩18,740 | ₩18,446 | ₩18,553 | -0.50% | 707.8만 |
|---|
| 2026.04.14 | ₩18,566 | ₩18,740 | ₩18,352 | ₩18,620 | +0.29% | 644.4만 |
|---|
| 2026.04.13 | ₩17,910 | ₩18,553 | ₩17,897 | ₩18,513 | +3.36% | 780.3만 |
|---|
| 2026.04.10 | ₩18,392 | ₩18,459 | ₩18,004 | ₩18,031 | -1.97% | 654만 |
|---|
| 2026.04.09 | ₩18,017 | ₩18,258 | ₩17,910 | ₩18,218 | +1.11% | 573.9만 |
|---|
| 2026.04.08 | ₩18,071 | ₩18,285 | ₩17,937 | ₩18,165 | +0.52% | 662.9만 |
|---|
| 2026.04.07 | ₩17,830 | ₩17,924 | ₩17,562 | ₩17,616 | -1.20% | 1162.1만 |
|---|
| 2026.04.06 | ₩17,843 | ₩17,977 | ₩17,736 | ₩17,950 | +0.60% | 861.8만 |
|---|
| 2026.04.02 | ₩17,817 | ₩18,272 | ₩17,776 | ₩17,991 | +0.98% | 592.1만 |
|---|
| 2026.04.01 | ₩18,205 | ₩18,419 | ₩18,151 | ₩18,245 | +0.22% | 960.2만 |
|---|
| 2026.03.31 | ₩17,616 | ₩18,151 | ₩17,562 | ₩18,084 | +2.66% | 961.4만 |
|---|
| 2026.03.30 | ₩17,669 | ₩17,736 | ₩17,228 | ₩17,348 | -1.82% | 745.9만 |
|---|
| 2026.03.27 | ₩17,883 | ₩17,924 | ₩17,442 | ₩17,468 | -2.32% | 499.5만 |
|---|
| 2026.03.26 | ₩18,004 | ₩18,205 | ₩17,843 | ₩17,897 | -0.59% | 470.7만 |
|---|
| 2026.03.25 | ₩18,044 | ₩18,325 | ₩18,031 | ₩18,071 | +0.15% | 575.1만 |
|---|
| 2026.03.24 | ₩17,683 | ₩18,057 | ₩17,549 | ₩17,883 | +1.14% | 765.1만 |
|---|
| 2026.03.23 | ₩17,924 | ₩18,031 | ₩17,669 | ₩17,790 | -0.75% | 1056.7만 |
|---|
| 2026.03.20 | ₩18,124 | ₩18,218 | ₩17,468 | ₩17,669 | -2.51% | 2319.9만 |
|---|
| 2026.03.19 | ₩18,405 | ₩18,579 | ₩17,562 | ₩18,071 | -1.82% | 1162만 |
|---|
| 2026.03.18 | ₩18,339 | ₩18,579 | ₩18,285 | ₩18,392 | +0.29% | 890.3만 |
|---|
| 2026.03.17 | ₩18,245 | ₩18,660 | ₩18,218 | ₩18,472 | +1.25% | 1174.8만 |
|---|
| 2026.03.16 | ₩18,285 | ₩18,432 | ₩18,004 | ₩18,084 | -1.10% | 1196.9만 |
|---|
| 2026.03.13 | ₩18,593 | ₩18,700 | ₩18,044 | ₩18,084 | -2.74% | 896.7만 |
|---|
| 2026.03.12 | ₩18,432 | ₩18,646 | ₩18,231 | ₩18,472 | +0.22% | 1342.7만 |
|---|
| 2026.03.11 | ₩18,794 | ₩19,115 | ₩18,660 | ₩18,700 | -0.50% | 1486.7만 |
|---|
| 2026.03.10 | ₩18,968 | ₩19,436 | ₩18,807 | ₩18,847 | -0.64% | 886.4만 |
|---|
| 2026.03.09 | ₩18,553 | ₩19,128 | ₩18,472 | ₩19,035 | +2.60% | 886.3만 |
|---|
| 2026.03.06 | ₩18,994 | ₩19,262 | ₩18,727 | ₩18,954 | -0.21% | 1082.1만 |
|---|
| 2026.03.05 | ₩19,396 | ₩19,704 | ₩19,289 | ₩19,450 | +0.28% | 954.1만 |
|---|
| 2026.03.04 | ₩19,931 | ₩20,039 | ₩19,624 | ₩19,691 | -1.21% | 1258.7만 |
|---|
| 2026.03.03 | ₩20,146 | ₩20,387 | ₩19,704 | ₩19,931 | -1.06% | 1456.3만 |
|---|
| 2026.03.02 | ₩19,985 | ₩21,109 | ₩19,798 | ₩21,016 | +5.16% | 1381.3만 |
|---|
| 2026.02.27 | ₩20,293 | ₩20,748 | ₩19,878 | ₩19,985 | -1.52% | 2202.9만 |
|---|
| 2026.02.26 | ₩21,538 | ₩22,046 | ₩20,266 | ₩20,413 | -5.22% | 1867만 |
|---|
| 2026.02.25 | ₩21,672 | ₩22,046 | ₩21,364 | ₩21,524 | -0.68% | 943.9만 |
|---|
| 2026.02.24 | ₩21,471 | ₩21,993 | ₩21,391 | ₩21,511 | +0.19% | 1480.7만 |
|---|
| 2026.02.23 | ₩21,230 | ₩21,511 | ₩21,136 | ₩21,350 | +0.57% | 962.6만 |
|---|
| 2026.02.20 | ₩21,350 | ₩21,417 | ₩21,109 | ₩21,310 | -0.19% | 937.3만 |
|---|
| 2026.02.19 | ₩21,404 | ₩21,511 | ₩21,056 | ₩21,391 | -0.06% | 642.3만 |
|---|
| 2026.02.18 | ₩21,002 | ₩21,511 | ₩20,882 | ₩21,484 | +2.29% | 1101.9만 |
|---|
| 2026.02.17 | ₩21,150 | ₩21,404 | ₩20,868 | ₩21,069 | -0.38% | 860.5만 |
|---|
| 2026.02.13 | ₩21,270 | ₩21,417 | ₩21,016 | ₩21,109 | -0.76% | 746.6만 |
|---|
| 2026.02.12 | ₩21,538 | ₩21,819 | ₩21,042 | ₩21,136 | -1.86% | 1145.9만 |
|---|
| 2026.02.11 | ₩21,417 | ₩21,658 | ₩21,243 | ₩21,591 | +0.81% | 1034.5만 |
|---|
| 2026.02.10 | ₩20,788 | ₩21,471 | ₩20,708 | ₩21,350 | +2.70% | 1743만 |
|---|
| 2026.02.09 | ₩19,757 | ₩20,882 | ₩19,624 | ₩20,828 | +5.42% | 1983.7만 |
|---|
| 2026.02.06 | ₩19,061 | ₩19,543 | ₩18,874 | ₩19,516 | +2.39% | 845.9만 |
|---|
| 2026.02.05 | ₩19,102 | ₩19,329 | ₩19,035 | ₩19,195 | +0.49% | 762.1만 |
|---|
| 2026.02.04 | ₩18,566 | ₩19,409 | ₩18,499 | ₩19,222 | +3.53% | 1486.2만 |
|---|
| 2026.02.03 | ₩18,352 | ₩18,566 | ₩18,098 | ₩18,312 | -0.22% | 894만 |
|---|
| 2026.02.02 | ₩17,468 | ₩18,312 | ₩17,402 | ₩18,312 | +4.83% | 1013.1만 |
|---|
| 2026.01.30 | ₩17,468 | ₩17,535 | ₩17,308 | ₩17,522 | +0.31% | 1028.7만 |
|---|
| 2026.01.29 | ₩17,361 | ₩17,642 | ₩17,294 | ₩17,495 | +0.77% | 555.1만 |
|---|
| 2026.01.28 | ₩17,602 | ₩17,736 | ₩17,348 | ₩17,361 | -1.37% | 588.4만 |
|---|
| 2026.01.27 | ₩17,629 | ₩17,950 | ₩17,535 | ₩17,562 | -0.38% | 715.7만 |
|---|
| 2026.01.26 | ₩17,669 | ₩17,763 | ₩17,549 | ₩17,629 | -0.23% | 632.2만 |
|---|
| 2026.01.23 | ₩17,642 | ₩17,803 | ₩17,629 | ₩17,683 | +0.23% | 694.1만 |
|---|
| 2026.01.22 | ₩17,468 | ₩17,817 | ₩17,442 | ₩17,723 | +1.46% | 640.2만 |
|---|
| 2026.01.21 | ₩17,013 | ₩17,642 | ₩17,013 | ₩17,468 | +2.68% | 779.4만 |
|---|
| 2026.01.20 | ₩17,067 | ₩17,214 | ₩16,799 | ₩16,946 | -0.71% | 736.2만 |
|---|
| 2026.01.16 | ₩17,468 | ₩17,509 | ₩17,054 | ₩17,214 | -1.46% | 876.7만 |
|---|
| 2026.01.15 | ₩17,495 | ₩17,549 | ₩16,973 | ₩17,187 | -1.76% | 919.2만 |
|---|
| 2026.01.14 | ₩17,897 | ₩18,057 | ₩17,509 | ₩17,602 | -1.65% | 1033만 |
|---|
| 2026.01.13 | ₩16,973 | ₩17,937 | ₩16,772 | ₩17,897 | +5.44% | 1559.4만 |
|---|
| 2026.01.12 | ₩17,120 | ₩17,201 | ₩16,866 | ₩16,973 | -0.86% | 605.1만 |
|---|
| 2026.01.09 | ₩16,906 | ₩17,120 | ₩16,839 | ₩17,080 | +1.03% | 1016.8만 |
|---|
| 2026.01.08 | ₩16,585 | ₩17,040 | ₩16,558 | ₩16,866 | +1.69% | 956만 |
|---|
| 2026.01.07 | ₩16,746 | ₩16,853 | ₩16,558 | ₩16,679 | -0.40% | 921.8만 |
|---|
| 2026.01.06 | ₩16,558 | ₩16,973 | ₩16,558 | ₩16,598 | +0.24% | 1057.8만 |
|---|
| 2026.01.05 | ₩16,625 | ₩16,639 | ₩16,317 | ₩16,558 | -0.40% | 1011.2만 |
|---|
| 2026.01.02 | ₩16,732 | ₩16,786 | ₩16,424 | ₩16,679 | -0.32% | 682.5만 |
|---|
| 2025.12.31 | ₩16,759 | ₩16,893 | ₩16,665 | ₩16,665 | -0.56% | 706.4만 |
|---|
| 2025.12.30 | ₩16,572 | ₩16,839 | ₩16,518 | ₩16,786 | +1.29% | 692.6만 |
|---|
| 2025.12.29 | ₩16,438 | ₩16,665 | ₩16,398 | ₩16,558 | +0.73% | 551.8만 |
|---|
| 2025.12.26 | ₩16,331 | ₩16,545 | ₩16,331 | ₩16,491 | +0.98% | 413.8만 |
|---|
| 2025.12.24 | ₩16,063 | ₩16,719 | ₩16,063 | ₩16,384 | +2.00% | 423.7만 |
|---|
| 2025.12.23 | ₩16,063 | ₩16,103 | ₩15,929 | ₩16,090 | +0.17% | 787.8만 |
|---|
| 2025.12.22 | ₩15,902 | ₩16,117 | ₩15,822 | ₩16,076 | +1.09% | 793.6만 |
|---|
| 2025.12.19 | ₩15,929 | ₩16,237 | ₩15,755 | ₩15,969 | +0.25% | 2901.3만 |
|---|
| 2025.12.18 | ₩15,635 | ₩16,103 | ₩15,474 | ₩15,983 | +2.23% | 1533만 |
|---|
| 2025.12.17 | ₩15,380 | ₩15,835 | ₩15,287 | ₩15,661 | +1.83% | 763.3만 |
|---|
| 2025.12.16 | ₩15,594 | ₩15,635 | ₩15,287 | ₩15,340 | -1.63% | 614.5만 |
|---|
| 2025.12.15 | ₩15,702 | ₩15,835 | ₩15,568 | ₩15,608 | -0.60% | 734.4만 |
|---|
| 2025.12.12 | ₩15,594 | ₩15,688 | ₩15,394 | ₩15,594 | 0.00% | 555.3만 |
|---|
| 2025.12.11 | ₩15,501 | ₩15,554 | ₩15,139 | ₩15,514 | +0.09% | 635.3만 |
|---|
| 2025.12.10 | ₩14,992 | ₩15,568 | ₩14,858 | ₩15,528 | +3.57% | 977.9만 |
|---|
| 2025.12.09 | ₩14,872 | ₩15,166 | ₩14,711 | ₩14,979 | +0.72% | 1121.3만 |
|---|
| 2025.12.08 | ₩14,711 | ₩15,113 | ₩14,644 | ₩14,845 | +0.91% | 933.7만 |
|---|
| 2025.12.05 | ₩14,457 | ₩14,751 | ₩14,457 | ₩14,631 | +1.20% | 585.6만 |
|---|
| 2025.12.04 | ₩14,537 | ₩14,577 | ₩14,283 | ₩14,403 | -0.92% | 522.9만 |
|---|
| 2025.12.03 | ₩14,390 | ₩14,631 | ₩14,363 | ₩14,510 | +0.84% | 561.6만 |
|---|
| 2025.12.02 | ₩14,363 | ₩14,550 | ₩14,242 | ₩14,336 | -0.19% | 1005.9만 |
|---|
| 2025.12.01 | ₩14,229 | ₩14,403 | ₩14,229 | ₩14,323 | +0.66% | 639.5만 |
|---|
| 2025.11.28 | ₩14,256 | ₩14,336 | ₩14,176 | ₩14,309 | +0.38% | 271.5만 |
|---|
| 2025.11.26 | ₩14,189 | ₩14,336 | ₩14,042 | ₩14,242 | +0.38% | 656만 |
|---|
| 2025.11.25 | ₩14,189 | ₩14,363 | ₩14,082 | ₩14,135 | -0.38% | 694.8만 |
|---|
| 2025.11.24 | ₩13,988 | ₩14,202 | ₩13,908 | ₩14,149 | +1.15% | 1061.4만 |
|---|
| 2025.11.21 | ₩13,720 | ₩14,189 | ₩13,587 | ₩14,002 | +2.05% | 895.3만 |
|---|
| 2025.11.20 | ₩14,028 | ₩14,135 | ₩13,613 | ₩13,640 | -2.77% | 866.7만 |
|---|
| 2025.11.19 | ₩14,296 | ₩14,309 | ₩13,975 | ₩14,002 | -2.06% | 993.9만 |
|---|
| 2025.11.18 | ₩14,242 | ₩14,550 | ₩14,149 | ₩14,336 | +0.66% | 772만 |
|---|
| 2025.11.17 | ₩14,363 | ₩14,564 | ₩14,216 | ₩14,269 | -0.65% | 599.3만 |
|---|
| 2025.11.14 | ₩14,497 | ₩14,591 | ₩14,269 | ₩14,350 | -1.02% | 739.8만 |
|---|
| 2025.11.13 | ₩14,671 | ₩14,912 | ₩14,564 | ₩14,604 | -0.46% | 738.3만 |
|---|
| 2025.11.12 | ₩14,952 | ₩14,979 | ₩14,631 | ₩14,738 | -1.43% | 865.4만 |
|---|
| 2025.11.11 | ₩13,680 | ₩15,099 | ₩13,680 | ₩14,992 | +9.59% | 1195.4만 |
|---|
| 2025.11.10 | ₩13,573 | ₩13,640 | ₩13,372 | ₩13,613 | +0.30% | 979.9만 |
|---|
| 2025.11.07 | ₩13,506 | ₩13,600 | ₩13,279 | ₩13,546 | +0.30% | 1273.3만 |
|---|
| 2025.11.06 | ₩14,162 | ₩14,657 | ₩13,426 | ₩13,533 | -4.44% | 1766.9만 |
|---|
| 2025.11.05 | ₩13,988 | ₩14,470 | ₩13,935 | ₩14,390 | +2.87% | 1783.9만 |
|---|
| 2025.11.04 | ₩13,975 | ₩14,202 | ₩13,868 | ₩14,042 | +0.48% | 999만 |
|---|
| 2025.11.03 | ₩13,841 | ₩14,149 | ₩13,774 | ₩14,095 | +1.84% | 973.8만 |
|---|
| 2025.10.31 | ₩13,801 | ₩13,961 | ₩13,707 | ₩13,868 | +0.48% | 1230.2만 |
|---|
| 2025.10.30 | ₩13,747 | ₩14,015 | ₩13,734 | ₩13,868 | +0.88% | 756.1만 |
|---|
| 2025.10.29 | ₩13,707 | ₩13,948 | ₩13,680 | ₩13,747 | +0.29% | 964.4만 |
|---|
| 2025.10.28 | ₩13,894 | ₩14,002 | ₩13,747 | ₩13,774 | -0.87% | 720.6만 |
|---|
| 2025.10.27 | ₩13,854 | ₩13,975 | ₩13,627 | ₩13,948 | +0.68% | 668.2만 |
|---|
| 2025.10.24 | ₩13,868 | ₩14,055 | ₩13,841 | ₩13,854 | -0.10% | 504.6만 |
|---|
| 2025.10.23 | ₩13,908 | ₩14,055 | ₩13,774 | ₩13,801 | -0.77% | 527.4만 |
|---|
| 2025.10.22 | ₩13,921 | ₩14,082 | ₩13,801 | ₩13,935 | +0.10% | 745.4만 |
|---|
| 2025.10.21 | ₩13,801 | ₩13,975 | ₩13,787 | ₩13,908 | +0.78% | 628.2만 |
|---|
| 2025.10.20 | ₩13,613 | ₩13,814 | ₩13,560 | ₩13,801 | +1.38% | 662.1만 |
|---|
| 2025.10.17 | ₩13,506 | ₩13,654 | ₩13,480 | ₩13,613 | +0.79% | 550.6만 |
|---|
| 2025.10.16 | ₩13,493 | ₩13,654 | ₩13,399 | ₩13,520 | +0.20% | 615만 |
|---|
| 2025.10.15 | ₩13,413 | ₩13,613 | ₩13,198 | ₩13,359 | -0.40% | 923.4만 |
|---|
| 2025.10.14 | ₩13,051 | ₩13,346 | ₩13,024 | ₩13,292 | +1.85% | 646만 |
|---|
| 2025.10.13 | ₩13,091 | ₩13,346 | ₩13,038 | ₩13,198 | +0.82% | 762.2만 |
|---|
| 2025.10.10 | ₩13,386 | ₩13,480 | ₩12,971 | ₩13,038 | -2.60% | 766.5만 |
|---|
| 2025.10.09 | ₩13,399 | ₩13,587 | ₩13,319 | ₩13,372 | -0.20% | 741.5만 |
|---|
| 2025.10.08 | ₩13,546 | ₩13,613 | ₩13,292 | ₩13,346 | -1.48% | 698.2만 |
|---|
| 2025.10.07 | ₩13,546 | ₩13,734 | ₩13,466 | ₩13,573 | +0.20% | 654.6만 |
|---|
| 2025.10.06 | ₩13,627 | ₩13,667 | ₩13,506 | ₩13,560 | -0.49% | 714.7만 |
|---|
| 2025.10.03 | ₩13,627 | ₩13,894 | ₩13,466 | ₩13,640 | +0.10% | 701만 |
|---|
| 2025.10.02 | ₩13,493 | ₩13,640 | ₩13,305 | ₩13,533 | +0.30% | 696.1만 |
|---|
| 2025.10.01 | ₩13,279 | ₩13,613 | ₩13,279 | ₩13,506 | +1.71% | 950.1만 |
|---|
| 2025.09.30 | ₩12,864 | ₩13,265 | ₩12,783 | ₩13,252 | +3.02% | 907.4만 |
|---|
| 2025.09.29 | ₩12,783 | ₩12,917 | ₩12,676 | ₩12,877 | +0.73% | 764.5만 |
|---|