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 | ₩23,245 | ₩23,781 | ₩23,018 | ₩23,620 | +1.61% | 883.1만 |
| 2026.10.08 | ₩23,111 | ₩23,459 | ₩22,616 | ₩23,352 | +1.04% | 1411만 |
| 2026.10.07 | ₩23,459 | ₩23,861 | ₩23,312 | ₩23,419 | -0.17% | 754.4만 |
| 2026.10.06 | ₩23,794 | ₩23,928 | ₩23,178 | ₩23,486 | -1.29% | 667.6만 |
| 2026.10.05 | ₩23,861 | ₩23,982 | ₩23,366 | ₩23,593 | -1.12% | 635.7만 |
| 2026.10.02 | ₩23,473 | ₩23,634 | ₩23,218 | ₩23,567 | +0.40% | 752.6만 |
| 2026.10.01 | ₩23,593 | ₩23,888 | ₩23,339 | ₩23,379 | -0.91% | 903.9만 |
| 2026.09.30 | ₩24,316 | ₩24,330 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,727 |
| -2.42% |
| 1180.7만 |
| 2026.09.29 | ₩24,437 | ₩24,678 | ₩23,928 | ₩24,263 | -0.71% | 1385.8만 |
|---|
| 2026.09.28 | ₩23,767 | ₩24,598 | ₩23,486 | ₩24,464 | +2.93% | 1237.7만 |
|---|
| 2026.09.25 | ₩23,459 | ₩24,075 | ₩23,259 | ₩23,875 | +1.77% | 1015.1만 |
|---|
| 2026.09.24 | ₩22,830 | ₩23,366 | ₩22,763 | ₩23,326 | +2.17% | 1374.4만 |
|---|
| 2026.09.23 | ₩23,111 | ₩23,567 | ₩22,750 | ₩22,924 | -0.81% | 686.9만 |
|---|
| 2026.09.22 | ₩22,897 | ₩23,071 | ₩22,736 | ₩23,004 | +0.47% | 523.7만 |
|---|
| 2026.09.21 | ₩22,736 | ₩23,232 | ₩22,589 | ₩22,897 | +0.71% | 693.3만 |
|---|
| 2026.09.18 | ₩23,018 | ₩23,031 | ₩22,643 | ₩22,696 | -1.40% | 1564.6만 |
|---|
| 2026.09.17 | ₩22,897 | ₩23,178 | ₩22,884 | ₩22,937 | +0.18% | 701.8만 |
|---|
| 2026.09.16 | ₩22,428 | ₩22,830 | ₩22,321 | ₩22,790 | +1.61% | 864.5만 |
|---|
| 2026.09.15 | ₩22,268 | ₩22,321 | ₩21,933 | ₩22,295 | +0.12% | 684.4만 |
|---|
| 2026.09.14 | ₩22,281 | ₩22,562 | ₩22,053 | ₩22,308 | +0.12% | 702.7만 |
|---|
| 2026.09.11 | ₩22,094 | ₩22,295 | ₩21,853 | ₩22,107 | +0.06% | 1217.4만 |
|---|
| 2026.09.10 | ₩22,094 | ₩22,107 | ₩21,625 | ₩21,933 | -0.73% | 901.5만 |
|---|
| 2026.09.09 | ₩22,388 | ₩22,549 | ₩21,960 | ₩22,094 | -1.32% | 651.1만 |
|---|
| 2026.09.08 | ₩22,268 | ₩22,455 | ₩21,987 | ₩22,241 | -0.12% | 439.5만 |
|---|
| 2026.09.04 | ₩22,509 | ₩22,790 | ₩22,321 | ₩22,602 | +0.42% | 573.3만 |
|---|
| 2026.09.03 | ₩23,058 | ₩23,138 | ₩22,509 | ₩22,683 | -1.63% | 803.2만 |
|---|
| 2026.09.02 | ₩22,428 | ₩22,937 | ₩22,428 | ₩22,884 | +2.03% | 783.3만 |
|---|
| 2026.09.01 | ₩22,254 | ₩22,643 | ₩22,107 | ₩22,268 | +0.06% | 652.8만 |
|---|
| 2026.08.31 | ₩21,812 | ₩22,201 | ₩21,585 | ₩22,107 | +1.35% | 1266.9만 |
|---|
| 2026.08.28 | ₩22,669 | ₩22,777 | ₩21,826 | ₩21,879 | -3.48% | 621.7만 |
|---|
| 2026.08.27 | ₩22,428 | ₩22,897 | ₩22,295 | ₩22,616 | +0.84% | 646.3만 |
|---|
| 2026.08.26 | ₩22,388 | ₩22,857 | ₩22,295 | ₩22,562 | +0.78% | 739.3만 |
|---|
| 2026.08.25 | ₩22,214 | ₩22,415 | ₩22,013 | ₩22,388 | +0.78% | 832.6만 |
|---|
| 2026.08.24 | ₩21,759 | ₩22,201 | ₩21,679 | ₩22,147 | +1.78% | 498.1만 |
|---|
| 2026.08.21 | ₩21,438 | ₩21,920 | ₩21,397 | ₩21,853 | +1.94% | 649.4만 |
|---|
| 2026.08.20 | ₩21,518 | ₩21,772 | ₩21,478 | ₩21,585 | +0.31% | 533만 |
|---|
| 2026.08.19 | ₩21,987 | ₩22,201 | ₩21,732 | ₩21,759 | -1.04% | 567.7만 |
|---|
| 2026.08.18 | ₩21,906 | ₩22,120 | ₩21,652 | ₩21,652 | -1.16% | 904.9만 |
|---|
| 2026.08.17 | ₩21,585 | ₩21,826 | ₩21,545 | ₩21,732 | +0.68% | 788.8만 |
|---|
| 2026.08.14 | ₩21,290 | ₩21,786 | ₩21,263 | ₩21,732 | +2.08% | 820.3만 |
|---|
| 2026.08.13 | ₩21,799 | ₩21,933 | ₩21,411 | ₩21,478 | -1.47% | 1615.7만 |
|---|
| 2026.08.12 | ₩21,638 | ₩21,879 | ₩21,397 | ₩21,558 | -0.37% | 1360.6만 |
|---|
| 2026.08.11 | ₩21,772 | ₩22,187 | ₩21,612 | ₩21,799 | +0.12% | 1275.9만 |
|---|
| 2026.08.10 | ₩21,826 | ₩22,375 | ₩21,598 | ₩21,799 | -0.12% | 1322.6만 |
|---|
| 2026.08.07 | ₩22,067 | ₩22,469 | ₩21,692 | ₩22,000 | -0.30% | 1301.5만 |
|---|
| 2026.08.06 | ₩24,303 | ₩24,624 | ₩21,719 | ₩21,812 | -10.25% | 2102.4만 |
|---|
| 2026.08.05 | ₩23,834 | ₩23,941 | ₩23,500 | ₩23,634 | -0.84% | 1135.1만 |
|---|
| 2026.08.04 | ₩23,647 | ₩23,767 | ₩23,259 | ₩23,700 | +0.23% | 889.2만 |
|---|
| 2026.08.03 | ₩23,754 | ₩23,781 | ₩23,178 | ₩23,607 | -0.62% | 879.7만 |
|---|
| 2026.07.31 | ₩23,634 | ₩23,687 | ₩23,272 | ₩23,513 | -0.51% | 1556.7만 |
|---|
| 2026.07.30 | ₩23,607 | ₩23,821 | ₩23,433 | ₩23,781 | +0.74% | 580.2만 |
|---|
| 2026.07.29 | ₩24,049 | ₩24,196 | ₩23,660 | ₩23,861 | -0.78% | 1002.7만 |
|---|
| 2026.07.28 | ₩23,767 | ₩24,022 | ₩23,620 | ₩23,915 | +0.62% | 960.2만 |
|---|
| 2026.07.27 | ₩23,232 | ₩23,767 | ₩23,138 | ₩23,620 | +1.67% | 976.3만 |
|---|
| 2026.07.24 | ₩23,138 | ₩23,419 | ₩23,031 | ₩23,085 | -0.23% | 736.7만 |
|---|
| 2026.07.23 | ₩22,602 | ₩23,138 | ₩22,442 | ₩23,138 | +2.37% | 790.9만 |
|---|
| 2026.07.22 | ₩23,526 | ₩23,526 | ₩22,629 | ₩22,777 | -3.19% | 1462.6만 |
|---|
| 2026.07.21 | ₩22,710 | ₩23,674 | ₩22,536 | ₩23,553 | +3.71% | 854.9만 |
|---|
| 2026.07.20 | ₩23,285 | ₩23,446 | ₩22,723 | ₩22,750 | -2.30% | 785.3만 |
|---|
| 2026.07.17 | ₩23,218 | ₩23,660 | ₩23,071 | ₩23,151 | -0.29% | 952.1만 |
|---|
| 2026.07.16 | ₩22,495 | ₩23,285 | ₩22,295 | ₩23,205 | +3.15% | 947.9만 |
|---|
| 2026.07.15 | ₩21,772 | ₩22,361 | ₩21,598 | ₩22,335 | +2.58% | 796.6만 |
|---|
| 2026.07.14 | ₩21,853 | ₩22,000 | ₩21,585 | ₩21,839 | -0.06% | 932.1만 |
|---|
| 2026.07.13 | ₩21,812 | ₩22,228 | ₩21,719 | ₩21,946 | +0.61% | 584.4만 |
|---|
| 2026.07.10 | ₩21,879 | ₩21,920 | ₩21,357 | ₩21,786 | -0.43% | 792.8만 |
|---|
| 2026.07.09 | ₩22,335 | ₩22,629 | ₩21,866 | ₩21,879 | -2.04% | 920.7만 |
|---|
| 2026.07.08 | ₩22,683 | ₩22,683 | ₩22,000 | ₩22,308 | -1.65% | 868.4만 |
|---|
| 2026.07.07 | ₩22,710 | ₩22,991 | ₩22,643 | ₩22,710 | 0.00% | 980.3만 |
|---|
| 2026.07.06 | ₩22,361 | ₩22,736 | ₩22,241 | ₩22,495 | +0.60% | 1142.2만 |
|---|
| 2026.07.02 | ₩21,799 | ₩22,415 | ₩21,786 | ₩22,361 | +2.58% | 904.1만 |
|---|
| 2026.07.01 | ₩21,464 | ₩21,879 | ₩21,317 | ₩21,665 | +0.94% | 1348.8만 |
|---|
| 2026.06.30 | ₩21,772 | ₩21,772 | ₩21,156 | ₩21,263 | -2.34% | 1054.5만 |
|---|
| 2026.06.29 | ₩21,906 | ₩22,120 | ₩21,545 | ₩21,732 | -0.79% | 898.7만 |
|---|
| 2026.06.26 | ₩21,491 | ₩22,000 | ₩21,464 | ₩21,866 | +1.74% | 1284.9만 |
|---|
| 2026.06.25 | ₩21,424 | ₩21,960 | ₩21,371 | ₩21,518 | +0.44% | 841.3만 |
|---|
| 2026.06.24 | ₩21,290 | ₩21,558 | ₩21,170 | ₩21,330 | +0.19% | 910.5만 |
|---|
| 2026.06.23 | ₩20,514 | ₩21,156 | ₩20,380 | ₩21,089 | +2.81% | 881.1만 |
|---|
| 2026.06.22 | ₩20,688 | ₩20,781 | ₩20,179 | ₩20,594 | -0.45% | 1253.1만 |
|---|
| 2026.06.18 | ₩21,504 | ₩21,638 | ₩20,005 | ₩20,581 | -4.30% | 2264.2만 |
|---|
| 2026.06.17 | ₩21,478 | ₩21,719 | ₩20,942 | ₩21,063 | -1.93% | 968.7만 |
|---|
| 2026.06.16 | ₩21,759 | ₩21,987 | ₩21,438 | ₩21,478 | -1.29% | 631.2만 |
|---|
| 2026.06.15 | ₩22,147 | ₩22,268 | ₩21,812 | ₩21,853 | -1.33% | 1084.5만 |
|---|
| 2026.06.12 | ₩22,053 | ₩22,268 | ₩21,866 | ₩22,067 | +0.06% | 623.1만 |
|---|
| 2026.06.11 | ₩21,424 | ₩21,853 | ₩21,277 | ₩21,839 | +1.94% | 1108.2만 |
|---|
| 2026.06.10 | ₩21,679 | ₩21,692 | ₩21,022 | ₩21,116 | -2.59% | 834.2만 |
|---|
| 2026.06.09 | ₩21,598 | ₩21,973 | ₩21,330 | ₩21,692 | +0.43% | 828.6만 |
|---|
| 2026.06.08 | ₩21,491 | ₩21,665 | ₩21,143 | ₩21,330 | -0.75% | 934.7만 |
|---|
| 2026.06.05 | ₩21,250 | ₩21,679 | ₩21,237 | ₩21,263 | +0.06% | 898.1만 |
|---|
| 2026.06.04 | ₩21,022 | ₩21,411 | ₩20,942 | ₩21,290 | +1.27% | 750.4만 |
|---|
| 2026.06.03 | ₩20,996 | ₩21,049 | ₩20,755 | ₩20,835 | -0.77% | 697.2만 |
|---|
| 2026.06.02 | ₩21,250 | ₩21,330 | ₩20,889 | ₩21,009 | -1.13% | 897.4만 |
|---|
| 2026.06.01 | ₩21,652 | ₩21,652 | ₩21,063 | ₩21,170 | -2.23% | 1247만 |
|---|
| 2026.05.29 | ₩21,504 | ₩21,826 | ₩21,290 | ₩21,772 | +1.25% | 1692.8만 |
|---|
| 2026.05.28 | ₩21,665 | ₩21,705 | ₩21,371 | ₩21,571 | -0.43% | 844.7만 |
|---|
| 2026.05.27 | ₩22,000 | ₩22,000 | ₩21,705 | ₩21,812 | -0.85% | 678.1만 |
|---|
| 2026.05.26 | ₩22,308 | ₩22,442 | ₩21,705 | ₩21,772 | -2.40% | 1143.6만 |
|---|
| 2026.05.22 | ₩21,946 | ₩22,335 | ₩21,946 | ₩22,295 | +1.59% | 736.2만 |
|---|
| 2026.05.21 | ₩22,120 | ₩22,161 | ₩21,772 | ₩22,040 | -0.36% | 816.9만 |
|---|
| 2026.05.20 | ₩21,746 | ₩22,281 | ₩21,692 | ₩22,214 | +2.16% | 1234.6만 |
|---|
| 2026.05.19 | ₩21,946 | ₩22,027 | ₩21,451 | ₩21,652 | -1.34% | 1409.7만 |
|---|
| 2026.05.18 | ₩22,174 | ₩22,375 | ₩21,973 | ₩22,094 | -0.36% | 1000.9만 |
|---|
| 2026.05.15 | ₩22,991 | ₩22,991 | ₩21,960 | ₩22,067 | -4.02% | 982.9만 |
|---|
| 2026.05.14 | ₩23,312 | ₩23,473 | ₩22,964 | ₩23,111 | -0.86% | 784.2만 |
|---|
| 2026.05.13 | ₩22,937 | ₩23,285 | ₩22,710 | ₩23,259 | +1.40% | 1431.7만 |
|---|
| 2026.05.12 | ₩22,683 | ₩23,031 | ₩22,281 | ₩22,991 | +1.36% | 1226.8만 |
|---|
| 2026.05.11 | ₩23,165 | ₩23,446 | ₩22,482 | ₩22,656 | -2.20% | 1412만 |
|---|
| 2026.05.08 | ₩23,165 | ₩23,473 | ₩22,295 | ₩22,991 | -0.75% | 2024.3만 |
|---|
| 2026.05.07 | ₩22,469 | ₩23,366 | ₩21,906 | ₩23,285 | +3.64% | 3475.4만 |
|---|
| 2026.05.06 | ₩21,089 | ₩21,518 | ₩20,781 | ₩21,357 | +1.27% | 2250.6만 |
|---|
| 2026.05.05 | ₩19,858 | ₩21,049 | ₩19,844 | ₩20,781 | +4.65% | 1743.6만 |
|---|
| 2026.05.04 | ₩19,978 | ₩20,581 | ₩19,951 | ₩20,353 | +1.88% | 1159.5만 |
|---|
| 2026.05.01 | ₩20,018 | ₩20,192 | ₩19,791 | ₩20,139 | +0.60% | 736.3만 |
|---|
| 2026.04.30 | ₩20,179 | ₩20,313 | ₩19,951 | ₩20,005 | -0.86% | 1230.2만 |
|---|
| 2026.04.29 | ₩19,831 | ₩20,206 | ₩19,683 | ₩20,045 | +1.08% | 1211.1만 |
|---|
| 2026.04.28 | ₩19,911 | ₩20,152 | ₩19,643 | ₩19,844 | -0.34% | 1090.4만 |
|---|
| 2026.04.27 | ₩19,496 | ₩20,005 | ₩19,496 | ₩19,831 | +1.72% | 699.2만 |
|---|
| 2026.04.24 | ₩19,750 | ₩19,844 | ₩19,309 | ₩19,536 | -1.08% | 1456.6만 |
|---|
| 2026.04.23 | ₩19,670 | ₩19,791 | ₩19,389 | ₩19,750 | +0.41% | 1010.3만 |
|---|
| 2026.04.22 | ₩19,831 | ₩19,884 | ₩19,228 | ₩19,442 | -1.96% | 888.1만 |
|---|
| 2026.04.21 | ₩19,844 | ₩20,085 | ₩19,576 | ₩19,724 | -0.61% | 1197.5만 |
|---|
| 2026.04.20 | ₩19,536 | ₩20,380 | ₩19,496 | ₩19,911 | +1.92% | 1279.5만 |
|---|
| 2026.04.17 | ₩18,826 | ₩19,737 | ₩18,826 | ₩19,657 | +4.41% | 1177만 |
|---|
| 2026.04.16 | ₩18,478 | ₩18,773 | ₩18,304 | ₩18,760 | +1.52% | 942.3만 |
|---|
| 2026.04.15 | ₩18,652 | ₩18,746 | ₩18,452 | ₩18,559 | -0.50% | 707.8만 |
|---|
| 2026.04.14 | ₩18,572 | ₩18,746 | ₩18,358 | ₩18,626 | +0.29% | 644.4만 |
|---|
| 2026.04.13 | ₩17,916 | ₩18,559 | ₩17,903 | ₩18,519 | +3.36% | 780.3만 |
|---|
| 2026.04.10 | ₩18,398 | ₩18,465 | ₩18,010 | ₩18,036 | -1.97% | 654만 |
|---|
| 2026.04.09 | ₩18,023 | ₩18,264 | ₩17,916 | ₩18,224 | +1.11% | 573.9만 |
|---|
| 2026.04.08 | ₩18,077 | ₩18,291 | ₩17,943 | ₩18,170 | +0.52% | 662.9만 |
|---|
| 2026.04.07 | ₩17,836 | ₩17,929 | ₩17,568 | ₩17,621 | -1.20% | 1162.1만 |
|---|
| 2026.04.06 | ₩17,849 | ₩17,983 | ₩17,742 | ₩17,956 | +0.60% | 861.8만 |
|---|
| 2026.04.02 | ₩17,822 | ₩18,277 | ₩17,782 | ₩17,996 | +0.98% | 592.1만 |
|---|
| 2026.04.01 | ₩18,211 | ₩18,425 | ₩18,157 | ₩18,251 | +0.22% | 960.2만 |
|---|
| 2026.03.31 | ₩17,621 | ₩18,157 | ₩17,568 | ₩18,090 | +2.66% | 961.4만 |
|---|
| 2026.03.30 | ₩17,675 | ₩17,742 | ₩17,233 | ₩17,354 | -1.82% | 745.9만 |
|---|
| 2026.03.27 | ₩17,889 | ₩17,929 | ₩17,447 | ₩17,474 | -2.32% | 499.5만 |
|---|
| 2026.03.26 | ₩18,010 | ₩18,211 | ₩17,849 | ₩17,903 | -0.59% | 470.7만 |
|---|
| 2026.03.25 | ₩18,050 | ₩18,331 | ₩18,036 | ₩18,077 | +0.15% | 575.1만 |
|---|
| 2026.03.24 | ₩17,688 | ₩18,063 | ₩17,554 | ₩17,889 | +1.14% | 765.1만 |
|---|
| 2026.03.23 | ₩17,929 | ₩18,036 | ₩17,675 | ₩17,795 | -0.75% | 1056.7만 |
|---|
| 2026.03.20 | ₩18,130 | ₩18,224 | ₩17,474 | ₩17,675 | -2.51% | 2319.9만 |
|---|
| 2026.03.19 | ₩18,411 | ₩18,585 | ₩17,568 | ₩18,077 | -1.82% | 1162만 |
|---|
| 2026.03.18 | ₩18,344 | ₩18,585 | ₩18,291 | ₩18,398 | +0.29% | 890.3만 |
|---|
| 2026.03.17 | ₩18,251 | ₩18,666 | ₩18,224 | ₩18,478 | +1.25% | 1174.8만 |
|---|
| 2026.03.16 | ₩18,291 | ₩18,438 | ₩18,010 | ₩18,090 | -1.10% | 1196.9만 |
|---|
| 2026.03.13 | ₩18,599 | ₩18,706 | ₩18,050 | ₩18,090 | -2.74% | 896.7만 |
|---|
| 2026.03.12 | ₩18,438 | ₩18,652 | ₩18,237 | ₩18,478 | +0.22% | 1342.7만 |
|---|
| 2026.03.11 | ₩18,800 | ₩19,121 | ₩18,666 | ₩18,706 | -0.50% | 1486.7만 |
|---|
| 2026.03.10 | ₩18,974 | ₩19,442 | ₩18,813 | ₩18,853 | -0.64% | 886.4만 |
|---|
| 2026.03.09 | ₩18,559 | ₩19,134 | ₩18,478 | ₩19,041 | +2.60% | 886.3만 |
|---|
| 2026.03.06 | ₩19,001 | ₩19,268 | ₩18,733 | ₩18,960 | -0.21% | 1082.1만 |
|---|
| 2026.03.05 | ₩19,402 | ₩19,710 | ₩19,295 | ₩19,456 | +0.28% | 954.1만 |
|---|
| 2026.03.04 | ₩19,938 | ₩20,045 | ₩19,630 | ₩19,697 | -1.21% | 1258.7만 |
|---|
| 2026.03.03 | ₩20,152 | ₩20,393 | ₩19,710 | ₩19,938 | -1.06% | 1456.3만 |
|---|
| 2026.03.02 | ₩19,991 | ₩21,116 | ₩19,804 | ₩21,022 | +5.16% | 1381.3만 |
|---|
| 2026.02.27 | ₩20,299 | ₩20,755 | ₩19,884 | ₩19,991 | -1.52% | 2202.9만 |
|---|
| 2026.02.26 | ₩21,545 | ₩22,053 | ₩20,273 | ₩20,420 | -5.22% | 1867만 |
|---|
| 2026.02.25 | ₩21,679 | ₩22,053 | ₩21,371 | ₩21,531 | -0.68% | 943.9만 |
|---|
| 2026.02.24 | ₩21,478 | ₩22,000 | ₩21,397 | ₩21,518 | +0.19% | 1480.7만 |
|---|
| 2026.02.23 | ₩21,237 | ₩21,518 | ₩21,143 | ₩21,357 | +0.57% | 962.6만 |
|---|
| 2026.02.20 | ₩21,357 | ₩21,424 | ₩21,116 | ₩21,317 | -0.19% | 937.3만 |
|---|
| 2026.02.19 | ₩21,411 | ₩21,518 | ₩21,063 | ₩21,397 | -0.06% | 642.3만 |
|---|
| 2026.02.18 | ₩21,009 | ₩21,518 | ₩20,889 | ₩21,491 | +2.29% | 1101.9만 |
|---|
| 2026.02.17 | ₩21,156 | ₩21,411 | ₩20,875 | ₩21,076 | -0.38% | 860.5만 |
|---|
| 2026.02.13 | ₩21,277 | ₩21,424 | ₩21,022 | ₩21,116 | -0.76% | 746.6만 |
|---|
| 2026.02.12 | ₩21,545 | ₩21,826 | ₩21,049 | ₩21,143 | -1.86% | 1145.9만 |
|---|
| 2026.02.11 | ₩21,424 | ₩21,665 | ₩21,250 | ₩21,598 | +0.81% | 1034.5만 |
|---|
| 2026.02.10 | ₩20,795 | ₩21,478 | ₩20,714 | ₩21,357 | +2.70% | 1743만 |
|---|
| 2026.02.09 | ₩19,764 | ₩20,889 | ₩19,630 | ₩20,835 | +5.42% | 1983.7만 |
|---|
| 2026.02.06 | ₩19,068 | ₩19,550 | ₩18,880 | ₩19,523 | +2.39% | 845.9만 |
|---|
| 2026.02.05 | ₩19,108 | ₩19,335 | ₩19,041 | ₩19,201 | +0.49% | 762.1만 |
|---|
| 2026.02.04 | ₩18,572 | ₩19,416 | ₩18,505 | ₩19,228 | +3.53% | 1486.2만 |
|---|
| 2026.02.03 | ₩18,358 | ₩18,572 | ₩18,103 | ₩18,318 | -0.22% | 894만 |
|---|
| 2026.02.02 | ₩17,474 | ₩18,318 | ₩17,407 | ₩18,318 | +4.83% | 1013.1만 |
|---|
| 2026.01.30 | ₩17,474 | ₩17,541 | ₩17,313 | ₩17,528 | +0.31% | 1028.7만 |
|---|
| 2026.01.29 | ₩17,367 | ₩17,648 | ₩17,300 | ₩17,501 | +0.77% | 555.1만 |
|---|
| 2026.01.28 | ₩17,608 | ₩17,742 | ₩17,354 | ₩17,367 | -1.37% | 588.4만 |
|---|
| 2026.01.27 | ₩17,635 | ₩17,956 | ₩17,541 | ₩17,568 | -0.38% | 715.7만 |
|---|
| 2026.01.26 | ₩17,675 | ₩17,769 | ₩17,554 | ₩17,635 | -0.23% | 632.2만 |
|---|
| 2026.01.23 | ₩17,648 | ₩17,809 | ₩17,635 | ₩17,688 | +0.23% | 694.1만 |
|---|
| 2026.01.22 | ₩17,474 | ₩17,822 | ₩17,447 | ₩17,728 | +1.46% | 640.2만 |
|---|
| 2026.01.21 | ₩17,019 | ₩17,648 | ₩17,019 | ₩17,474 | +2.68% | 779.4만 |
|---|
| 2026.01.20 | ₩17,072 | ₩17,220 | ₩16,805 | ₩16,952 | -0.71% | 736.2만 |
|---|
| 2026.01.16 | ₩17,474 | ₩17,514 | ₩17,059 | ₩17,220 | -1.46% | 876.7만 |
|---|
| 2026.01.15 | ₩17,501 | ₩17,554 | ₩16,979 | ₩17,193 | -1.76% | 919.2만 |
|---|
| 2026.01.14 | ₩17,903 | ₩18,063 | ₩17,514 | ₩17,608 | -1.65% | 1033만 |
|---|
| 2026.01.13 | ₩16,979 | ₩17,943 | ₩16,778 | ₩17,903 | +5.44% | 1559.4만 |
|---|
| 2026.01.12 | ₩17,126 | ₩17,206 | ₩16,872 | ₩16,979 | -0.86% | 605.1만 |
|---|
| 2026.01.09 | ₩16,912 | ₩17,126 | ₩16,845 | ₩17,086 | +1.03% | 1016.8만 |
|---|
| 2026.01.08 | ₩16,590 | ₩17,046 | ₩16,564 | ₩16,872 | +1.69% | 956만 |
|---|
| 2026.01.07 | ₩16,751 | ₩16,858 | ₩16,564 | ₩16,684 | -0.40% | 921.8만 |
|---|
| 2026.01.06 | ₩16,564 | ₩16,979 | ₩16,564 | ₩16,604 | +0.24% | 1057.8만 |
|---|
| 2026.01.05 | ₩16,631 | ₩16,644 | ₩16,323 | ₩16,564 | -0.40% | 1011.2만 |
|---|
| 2026.01.02 | ₩16,738 | ₩16,791 | ₩16,430 | ₩16,684 | -0.32% | 682.5만 |
|---|
| 2025.12.31 | ₩16,764 | ₩16,898 | ₩16,671 | ₩16,671 | -0.56% | 706.4만 |
|---|
| 2025.12.30 | ₩16,577 | ₩16,845 | ₩16,523 | ₩16,791 | +1.29% | 692.6만 |
|---|
| 2025.12.29 | ₩16,443 | ₩16,671 | ₩16,403 | ₩16,564 | +0.73% | 551.8만 |
|---|
| 2025.12.26 | ₩16,336 | ₩16,550 | ₩16,336 | ₩16,497 | +0.98% | 413.8만 |
|---|
| 2025.12.24 | ₩16,068 | ₩16,724 | ₩16,068 | ₩16,389 | +2.00% | 423.7만 |
|---|
| 2025.12.23 | ₩16,068 | ₩16,108 | ₩15,934 | ₩16,095 | +0.17% | 787.8만 |
|---|
| 2025.12.22 | ₩15,907 | ₩16,122 | ₩15,827 | ₩16,082 | +1.09% | 793.6만 |
|---|
| 2025.12.19 | ₩15,934 | ₩16,242 | ₩15,760 | ₩15,974 | +0.25% | 2901.3만 |
|---|
| 2025.12.18 | ₩15,640 | ₩16,108 | ₩15,479 | ₩15,988 | +2.23% | 1533만 |
|---|
| 2025.12.17 | ₩15,385 | ₩15,840 | ₩15,291 | ₩15,666 | +1.83% | 763.3만 |
|---|
| 2025.12.16 | ₩15,599 | ₩15,640 | ₩15,291 | ₩15,345 | -1.63% | 614.5만 |
|---|
| 2025.12.15 | ₩15,707 | ₩15,840 | ₩15,573 | ₩15,613 | -0.60% | 734.4만 |
|---|
| 2025.12.12 | ₩15,599 | ₩15,693 | ₩15,399 | ₩15,599 | 0.00% | 555.3만 |
|---|
| 2025.12.11 | ₩15,506 | ₩15,559 | ₩15,144 | ₩15,519 | +0.09% | 635.3만 |
|---|
| 2025.12.10 | ₩14,997 | ₩15,573 | ₩14,863 | ₩15,533 | +3.57% | 977.9만 |
|---|
| 2025.12.09 | ₩14,876 | ₩15,171 | ₩14,716 | ₩14,984 | +0.72% | 1121.3만 |
|---|
| 2025.12.08 | ₩14,716 | ₩15,117 | ₩14,649 | ₩14,850 | +0.91% | 933.7만 |
|---|
| 2025.12.05 | ₩14,461 | ₩14,756 | ₩14,461 | ₩14,635 | +1.20% | 585.6만 |
|---|
| 2025.12.04 | ₩14,542 | ₩14,582 | ₩14,287 | ₩14,408 | -0.92% | 522.9만 |
|---|
| 2025.12.03 | ₩14,394 | ₩14,635 | ₩14,368 | ₩14,515 | +0.84% | 561.6만 |
|---|
| 2025.12.02 | ₩14,368 | ₩14,555 | ₩14,247 | ₩14,341 | -0.19% | 1005.9만 |
|---|
| 2025.12.01 | ₩14,234 | ₩14,408 | ₩14,234 | ₩14,327 | +0.66% | 639.5만 |
|---|
| 2025.11.28 | ₩14,260 | ₩14,341 | ₩14,180 | ₩14,314 | +0.38% | 271.5만 |
|---|
| 2025.11.26 | ₩14,194 | ₩14,341 | ₩14,046 | ₩14,247 | +0.38% | 656만 |
|---|
| 2025.11.25 | ₩14,194 | ₩14,368 | ₩14,086 | ₩14,140 | -0.38% | 694.8만 |
|---|
| 2025.11.24 | ₩13,993 | ₩14,207 | ₩13,912 | ₩14,153 | +1.15% | 1061.4만 |
|---|
| 2025.11.21 | ₩13,725 | ₩14,194 | ₩13,591 | ₩14,006 | +2.05% | 895.3만 |
|---|
| 2025.11.20 | ₩14,033 | ₩14,140 | ₩13,618 | ₩13,645 | -2.77% | 866.7만 |
|---|
| 2025.11.19 | ₩14,301 | ₩14,314 | ₩13,979 | ₩14,006 | -2.06% | 993.9만 |
|---|
| 2025.11.18 | ₩14,247 | ₩14,555 | ₩14,153 | ₩14,341 | +0.66% | 772만 |
|---|
| 2025.11.17 | ₩14,368 | ₩14,568 | ₩14,220 | ₩14,274 | -0.65% | 599.3만 |
|---|
| 2025.11.14 | ₩14,501 | ₩14,595 | ₩14,274 | ₩14,354 | -1.02% | 739.8만 |
|---|
| 2025.11.13 | ₩14,676 | ₩14,917 | ₩14,568 | ₩14,609 | -0.46% | 738.3만 |
|---|
| 2025.11.12 | ₩14,957 | ₩14,984 | ₩14,635 | ₩14,743 | -1.43% | 865.4만 |
|---|
| 2025.11.11 | ₩13,685 | ₩15,104 | ₩13,685 | ₩14,997 | +9.59% | 1195.4만 |
|---|
| 2025.11.10 | ₩13,578 | ₩13,645 | ₩13,377 | ₩13,618 | +0.30% | 979.9만 |
|---|
| 2025.11.07 | ₩13,511 | ₩13,604 | ₩13,283 | ₩13,551 | +0.30% | 1273.3만 |
|---|
| 2025.11.06 | ₩14,167 | ₩14,662 | ₩13,430 | ₩13,537 | -4.44% | 1766.9만 |
|---|
| 2025.11.05 | ₩13,993 | ₩14,475 | ₩13,939 | ₩14,394 | +2.87% | 1783.9만 |
|---|
| 2025.11.04 | ₩13,979 | ₩14,207 | ₩13,872 | ₩14,046 | +0.48% | 999만 |
|---|
| 2025.11.03 | ₩13,845 | ₩14,153 | ₩13,778 | ₩14,100 | +1.84% | 973.8만 |
|---|
| 2025.10.31 | ₩13,805 | ₩13,966 | ₩13,711 | ₩13,872 | +0.48% | 1230.2만 |
|---|
| 2025.10.30 | ₩13,752 | ₩14,019 | ₩13,738 | ₩13,872 | +0.88% | 756.1만 |
|---|
| 2025.10.29 | ₩13,711 | ₩13,952 | ₩13,685 | ₩13,752 | +0.29% | 964.4만 |
|---|
| 2025.10.28 | ₩13,899 | ₩14,006 | ₩13,752 | ₩13,778 | -0.87% | 720.6만 |
|---|
| 2025.10.27 | ₩13,859 | ₩13,979 | ₩13,631 | ₩13,952 | +0.68% | 668.2만 |
|---|
| 2025.10.24 | ₩13,872 | ₩14,060 | ₩13,845 | ₩13,859 | -0.10% | 504.6만 |
|---|
| 2025.10.23 | ₩13,912 | ₩14,060 | ₩13,778 | ₩13,805 | -0.77% | 527.4만 |
|---|
| 2025.10.22 | ₩13,926 | ₩14,086 | ₩13,805 | ₩13,939 | +0.10% | 745.4만 |
|---|
| 2025.10.21 | ₩13,805 | ₩13,979 | ₩13,792 | ₩13,912 | +0.78% | 628.2만 |
|---|
| 2025.10.20 | ₩13,618 | ₩13,819 | ₩13,564 | ₩13,805 | +1.38% | 662.1만 |
|---|
| 2025.10.17 | ₩13,511 | ₩13,658 | ₩13,484 | ₩13,618 | +0.79% | 550.6만 |
|---|
| 2025.10.16 | ₩13,497 | ₩13,658 | ₩13,403 | ₩13,524 | +0.20% | 615만 |
|---|
| 2025.10.15 | ₩13,417 | ₩13,618 | ₩13,203 | ₩13,363 | -0.40% | 923.4만 |
|---|
| 2025.10.14 | ₩13,055 | ₩13,350 | ₩13,029 | ₩13,296 | +1.85% | 646만 |
|---|
| 2025.10.13 | ₩13,096 | ₩13,350 | ₩13,042 | ₩13,203 | +0.82% | 762.2만 |
|---|
| 2025.10.10 | ₩13,390 | ₩13,484 | ₩12,975 | ₩13,042 | -2.60% | 766.5만 |
|---|