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 | ₩23,278 | ₩23,814 | ₩23,050 | ₩23,653 | +1.61% | 883.1만 |
| 2026.10.08 | ₩23,144 | ₩23,493 | ₩22,648 | ₩23,385 | +1.04% | 1411만 |
| 2026.10.07 | ₩23,493 | ₩23,895 | ₩23,345 | ₩23,452 | -0.17% | 754.4만 |
| 2026.10.06 | ₩23,828 | ₩23,962 | ₩23,211 | ₩23,519 | -1.29% | 667.6만 |
| 2026.10.05 | ₩23,895 | ₩24,016 | ₩23,399 | ₩23,627 | -1.12% | 635.7만 |
| 2026.10.02 | ₩23,506 | ₩23,667 | ₩23,251 | ₩23,600 | +0.40% | 752.6만 |
| 2026.10.01 | ₩23,627 | ₩23,922 | ₩23,372 | ₩23,412 | -0.91% | 903.9만 |
| 2026.09.30 | ₩24,351 | ₩24,364 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,761 |
| -2.42% |
| 1180.7만 |
| 2026.09.29 | ₩24,471 | ₩24,713 | ₩23,962 | ₩24,297 | -0.71% | 1385.8만 |
|---|
| 2026.09.28 | ₩23,801 | ₩24,632 | ₩23,519 | ₩24,498 | +2.93% | 1237.7만 |
|---|
| 2026.09.25 | ₩23,493 | ₩24,109 | ₩23,291 | ₩23,908 | +1.77% | 1015.1만 |
|---|
| 2026.09.24 | ₩22,862 | ₩23,399 | ₩22,795 | ₩23,358 | +2.17% | 1374.4만 |
|---|
| 2026.09.23 | ₩23,144 | ₩23,600 | ₩22,782 | ₩22,956 | -0.81% | 686.9만 |
|---|
| 2026.09.22 | ₩22,929 | ₩23,104 | ₩22,768 | ₩23,037 | +0.47% | 523.7만 |
|---|
| 2026.09.21 | ₩22,768 | ₩23,265 | ₩22,621 | ₩22,929 | +0.71% | 693.3만 |
|---|
| 2026.09.18 | ₩23,050 | ₩23,063 | ₩22,675 | ₩22,728 | -1.40% | 1564.6만 |
|---|
| 2026.09.17 | ₩22,929 | ₩23,211 | ₩22,916 | ₩22,970 | +0.18% | 701.8만 |
|---|
| 2026.09.16 | ₩22,460 | ₩22,862 | ₩22,353 | ₩22,822 | +1.61% | 864.5만 |
|---|
| 2026.09.15 | ₩22,299 | ₩22,353 | ₩21,964 | ₩22,326 | +0.12% | 684.4만 |
|---|
| 2026.09.14 | ₩22,313 | ₩22,594 | ₩22,085 | ₩22,339 | +0.12% | 702.7만 |
|---|
| 2026.09.11 | ₩22,125 | ₩22,326 | ₩21,883 | ₩22,138 | +0.06% | 1217.4만 |
|---|
| 2026.09.10 | ₩22,125 | ₩22,138 | ₩21,656 | ₩21,964 | -0.73% | 901.5만 |
|---|
| 2026.09.09 | ₩22,420 | ₩22,581 | ₩21,991 | ₩22,125 | -1.32% | 651.1만 |
|---|
| 2026.09.08 | ₩22,299 | ₩22,487 | ₩22,018 | ₩22,272 | -0.12% | 439.5만 |
|---|
| 2026.09.04 | ₩22,541 | ₩22,822 | ₩22,353 | ₩22,634 | +0.42% | 573.3만 |
|---|
| 2026.09.03 | ₩23,090 | ₩23,171 | ₩22,541 | ₩22,715 | -1.63% | 803.2만 |
|---|
| 2026.09.02 | ₩22,460 | ₩22,970 | ₩22,460 | ₩22,916 | +2.03% | 783.3만 |
|---|
| 2026.09.01 | ₩22,286 | ₩22,675 | ₩22,138 | ₩22,299 | +0.06% | 652.8만 |
|---|
| 2026.08.31 | ₩21,843 | ₩22,232 | ₩21,615 | ₩22,138 | +1.35% | 1266.9만 |
|---|
| 2026.08.28 | ₩22,701 | ₩22,809 | ₩21,857 | ₩21,910 | -3.48% | 621.7만 |
|---|
| 2026.08.27 | ₩22,460 | ₩22,929 | ₩22,326 | ₩22,648 | +0.84% | 646.3만 |
|---|
| 2026.08.26 | ₩22,420 | ₩22,889 | ₩22,326 | ₩22,594 | +0.78% | 739.3만 |
|---|
| 2026.08.25 | ₩22,246 | ₩22,447 | ₩22,044 | ₩22,420 | +0.78% | 832.6만 |
|---|
| 2026.08.24 | ₩21,790 | ₩22,232 | ₩21,709 | ₩22,178 | +1.78% | 498.1만 |
|---|
| 2026.08.21 | ₩21,468 | ₩21,951 | ₩21,428 | ₩21,883 | +1.94% | 649.4만 |
|---|
| 2026.08.20 | ₩21,548 | ₩21,803 | ₩21,508 | ₩21,615 | +0.31% | 533만 |
|---|
| 2026.08.19 | ₩22,018 | ₩22,232 | ₩21,763 | ₩21,790 | -1.04% | 567.7만 |
|---|
| 2026.08.18 | ₩21,937 | ₩22,152 | ₩21,682 | ₩21,682 | -1.16% | 904.9만 |
|---|
| 2026.08.17 | ₩21,615 | ₩21,857 | ₩21,575 | ₩21,763 | +0.68% | 788.8만 |
|---|
| 2026.08.14 | ₩21,320 | ₩21,816 | ₩21,293 | ₩21,763 | +2.08% | 820.3만 |
|---|
| 2026.08.13 | ₩21,830 | ₩21,964 | ₩21,441 | ₩21,508 | -1.47% | 1615.7만 |
|---|
| 2026.08.12 | ₩21,669 | ₩21,910 | ₩21,428 | ₩21,588 | -0.37% | 1360.6만 |
|---|
| 2026.08.11 | ₩21,803 | ₩22,219 | ₩21,642 | ₩21,830 | +0.12% | 1275.9만 |
|---|
| 2026.08.10 | ₩21,857 | ₩22,406 | ₩21,629 | ₩21,830 | -0.12% | 1322.6만 |
|---|
| 2026.08.07 | ₩22,098 | ₩22,500 | ₩21,723 | ₩22,031 | -0.30% | 1301.5만 |
|---|
| 2026.08.06 | ₩24,337 | ₩24,659 | ₩21,749 | ₩21,843 | -10.25% | 2102.4만 |
|---|
| 2026.08.05 | ₩23,868 | ₩23,975 | ₩23,533 | ₩23,667 | -0.84% | 1135.1만 |
|---|
| 2026.08.04 | ₩23,680 | ₩23,801 | ₩23,291 | ₩23,734 | +0.23% | 889.2만 |
|---|
| 2026.08.03 | ₩23,788 | ₩23,814 | ₩23,211 | ₩23,640 | -0.62% | 879.7만 |
|---|
| 2026.07.31 | ₩23,667 | ₩23,721 | ₩23,305 | ₩23,546 | -0.51% | 1556.7만 |
|---|
| 2026.07.30 | ₩23,640 | ₩23,855 | ₩23,466 | ₩23,814 | +0.74% | 580.2만 |
|---|
| 2026.07.29 | ₩24,083 | ₩24,230 | ₩23,694 | ₩23,895 | -0.78% | 1002.7만 |
|---|
| 2026.07.28 | ₩23,801 | ₩24,056 | ₩23,653 | ₩23,948 | +0.62% | 960.2만 |
|---|
| 2026.07.27 | ₩23,265 | ₩23,801 | ₩23,171 | ₩23,653 | +1.67% | 976.3만 |
|---|
| 2026.07.24 | ₩23,171 | ₩23,452 | ₩23,063 | ₩23,117 | -0.23% | 736.7만 |
|---|
| 2026.07.23 | ₩22,634 | ₩23,171 | ₩22,473 | ₩23,171 | +2.37% | 790.9만 |
|---|
| 2026.07.22 | ₩23,560 | ₩23,560 | ₩22,661 | ₩22,809 | -3.19% | 1462.6만 |
|---|
| 2026.07.21 | ₩22,742 | ₩23,707 | ₩22,567 | ₩23,586 | +3.71% | 854.9만 |
|---|
| 2026.07.20 | ₩23,318 | ₩23,479 | ₩22,755 | ₩22,782 | -2.30% | 785.3만 |
|---|
| 2026.07.17 | ₩23,251 | ₩23,694 | ₩23,104 | ₩23,184 | -0.29% | 952.1만 |
|---|
| 2026.07.16 | ₩22,527 | ₩23,318 | ₩22,326 | ₩23,238 | +3.15% | 947.9만 |
|---|
| 2026.07.15 | ₩21,803 | ₩22,393 | ₩21,629 | ₩22,366 | +2.58% | 796.6만 |
|---|
| 2026.07.14 | ₩21,883 | ₩22,031 | ₩21,615 | ₩21,870 | -0.06% | 932.1만 |
|---|
| 2026.07.13 | ₩21,843 | ₩22,259 | ₩21,749 | ₩21,977 | +0.61% | 584.4만 |
|---|
| 2026.07.10 | ₩21,910 | ₩21,951 | ₩21,387 | ₩21,816 | -0.43% | 792.8만 |
|---|
| 2026.07.09 | ₩22,366 | ₩22,661 | ₩21,897 | ₩21,910 | -2.04% | 920.7만 |
|---|
| 2026.07.08 | ₩22,715 | ₩22,715 | ₩22,031 | ₩22,339 | -1.65% | 868.4만 |
|---|
| 2026.07.07 | ₩22,742 | ₩23,023 | ₩22,675 | ₩22,742 | 0.00% | 980.3만 |
|---|
| 2026.07.06 | ₩22,393 | ₩22,768 | ₩22,272 | ₩22,527 | +0.60% | 1142.2만 |
|---|
| 2026.07.02 | ₩21,830 | ₩22,447 | ₩21,816 | ₩22,393 | +2.58% | 904.1만 |
|---|
| 2026.07.01 | ₩21,495 | ₩21,910 | ₩21,347 | ₩21,696 | +0.94% | 1348.8만 |
|---|
| 2026.06.30 | ₩21,803 | ₩21,803 | ₩21,186 | ₩21,293 | -2.34% | 1054.5만 |
|---|
| 2026.06.29 | ₩21,937 | ₩22,152 | ₩21,575 | ₩21,763 | -0.79% | 898.7만 |
|---|
| 2026.06.26 | ₩21,521 | ₩22,031 | ₩21,495 | ₩21,897 | +1.74% | 1284.9만 |
|---|
| 2026.06.25 | ₩21,454 | ₩21,991 | ₩21,401 | ₩21,548 | +0.44% | 841.3만 |
|---|
| 2026.06.24 | ₩21,320 | ₩21,588 | ₩21,200 | ₩21,361 | +0.19% | 910.5만 |
|---|
| 2026.06.23 | ₩20,543 | ₩21,186 | ₩20,408 | ₩21,119 | +2.81% | 881.1만 |
|---|
| 2026.06.22 | ₩20,717 | ₩20,811 | ₩20,207 | ₩20,623 | -0.45% | 1253.1만 |
|---|
| 2026.06.18 | ₩21,535 | ₩21,669 | ₩20,033 | ₩20,610 | -4.30% | 2264.2만 |
|---|
| 2026.06.17 | ₩21,508 | ₩21,749 | ₩20,972 | ₩21,092 | -1.93% | 968.7만 |
|---|
| 2026.06.16 | ₩21,790 | ₩22,018 | ₩21,468 | ₩21,508 | -1.29% | 631.2만 |
|---|
| 2026.06.15 | ₩22,178 | ₩22,299 | ₩21,843 | ₩21,883 | -1.33% | 1084.5만 |
|---|
| 2026.06.12 | ₩22,085 | ₩22,299 | ₩21,897 | ₩22,098 | +0.06% | 623.1만 |
|---|
| 2026.06.11 | ₩21,454 | ₩21,883 | ₩21,307 | ₩21,870 | +1.94% | 1108.2만 |
|---|
| 2026.06.10 | ₩21,709 | ₩21,723 | ₩21,052 | ₩21,146 | -2.59% | 834.2만 |
|---|
| 2026.06.09 | ₩21,629 | ₩22,004 | ₩21,361 | ₩21,723 | +0.43% | 828.6만 |
|---|
| 2026.06.08 | ₩21,521 | ₩21,696 | ₩21,173 | ₩21,361 | -0.75% | 934.7만 |
|---|
| 2026.06.05 | ₩21,280 | ₩21,709 | ₩21,267 | ₩21,293 | +0.06% | 898.1만 |
|---|
| 2026.06.04 | ₩21,052 | ₩21,441 | ₩20,972 | ₩21,320 | +1.27% | 750.4만 |
|---|
| 2026.06.03 | ₩21,025 | ₩21,079 | ₩20,784 | ₩20,864 | -0.77% | 697.2만 |
|---|
| 2026.06.02 | ₩21,280 | ₩21,361 | ₩20,918 | ₩21,039 | -1.13% | 897.4만 |
|---|
| 2026.06.01 | ₩21,682 | ₩21,682 | ₩21,092 | ₩21,200 | -2.23% | 1247만 |
|---|
| 2026.05.29 | ₩21,535 | ₩21,857 | ₩21,320 | ₩21,803 | +1.25% | 1692.8만 |
|---|
| 2026.05.28 | ₩21,696 | ₩21,736 | ₩21,401 | ₩21,602 | -0.43% | 844.7만 |
|---|
| 2026.05.27 | ₩22,031 | ₩22,031 | ₩21,736 | ₩21,843 | -0.85% | 678.1만 |
|---|
| 2026.05.26 | ₩22,339 | ₩22,473 | ₩21,736 | ₩21,803 | -2.40% | 1143.6만 |
|---|
| 2026.05.22 | ₩21,977 | ₩22,366 | ₩21,977 | ₩22,326 | +1.59% | 736.2만 |
|---|
| 2026.05.21 | ₩22,152 | ₩22,192 | ₩21,803 | ₩22,071 | -0.36% | 816.9만 |
|---|
| 2026.05.20 | ₩21,776 | ₩22,313 | ₩21,723 | ₩22,246 | +2.16% | 1234.6만 |
|---|
| 2026.05.19 | ₩21,977 | ₩22,058 | ₩21,481 | ₩21,682 | -1.34% | 1409.7만 |
|---|
| 2026.05.18 | ₩22,205 | ₩22,406 | ₩22,004 | ₩22,125 | -0.36% | 1000.9만 |
|---|
| 2026.05.15 | ₩23,023 | ₩23,023 | ₩21,991 | ₩22,098 | -4.02% | 982.9만 |
|---|
| 2026.05.14 | ₩23,345 | ₩23,506 | ₩22,996 | ₩23,144 | -0.86% | 784.2만 |
|---|
| 2026.05.13 | ₩22,970 | ₩23,318 | ₩22,742 | ₩23,291 | +1.40% | 1431.7만 |
|---|
| 2026.05.12 | ₩22,715 | ₩23,063 | ₩22,313 | ₩23,023 | +1.36% | 1226.8만 |
|---|
| 2026.05.11 | ₩23,198 | ₩23,479 | ₩22,514 | ₩22,688 | -2.20% | 1412만 |
|---|
| 2026.05.08 | ₩23,198 | ₩23,506 | ₩22,326 | ₩23,023 | -0.75% | 2024.3만 |
|---|
| 2026.05.07 | ₩22,500 | ₩23,399 | ₩21,937 | ₩23,318 | +3.64% | 3475.4만 |
|---|
| 2026.05.06 | ₩21,119 | ₩21,548 | ₩20,811 | ₩21,387 | +1.27% | 2250.6만 |
|---|
| 2026.05.05 | ₩19,886 | ₩21,079 | ₩19,872 | ₩20,811 | +4.65% | 1743.6만 |
|---|
| 2026.05.04 | ₩20,006 | ₩20,610 | ₩19,979 | ₩20,382 | +1.88% | 1159.5만 |
|---|
| 2026.05.01 | ₩20,046 | ₩20,221 | ₩19,819 | ₩20,167 | +0.60% | 736.3만 |
|---|
| 2026.04.30 | ₩20,207 | ₩20,341 | ₩19,979 | ₩20,033 | -0.86% | 1230.2만 |
|---|
| 2026.04.29 | ₩19,859 | ₩20,234 | ₩19,711 | ₩20,073 | +1.08% | 1211.1만 |
|---|
| 2026.04.28 | ₩19,939 | ₩20,181 | ₩19,671 | ₩19,872 | -0.34% | 1090.4만 |
|---|
| 2026.04.27 | ₩19,524 | ₩20,033 | ₩19,524 | ₩19,859 | +1.72% | 699.2만 |
|---|
| 2026.04.24 | ₩19,778 | ₩19,872 | ₩19,336 | ₩19,564 | -1.08% | 1456.6만 |
|---|
| 2026.04.23 | ₩19,698 | ₩19,819 | ₩19,416 | ₩19,778 | +0.41% | 1010.3만 |
|---|
| 2026.04.22 | ₩19,859 | ₩19,912 | ₩19,255 | ₩19,470 | -1.96% | 888.1만 |
|---|
| 2026.04.21 | ₩19,872 | ₩20,114 | ₩19,604 | ₩19,751 | -0.61% | 1197.5만 |
|---|
| 2026.04.20 | ₩19,564 | ₩20,408 | ₩19,524 | ₩19,939 | +1.92% | 1279.5만 |
|---|
| 2026.04.17 | ₩18,853 | ₩19,765 | ₩18,853 | ₩19,684 | +4.41% | 1177만 |
|---|
| 2026.04.16 | ₩18,504 | ₩18,799 | ₩18,330 | ₩18,786 | +1.52% | 942.3만 |
|---|
| 2026.04.15 | ₩18,679 | ₩18,773 | ₩18,478 | ₩18,585 | -0.50% | 707.8만 |
|---|
| 2026.04.14 | ₩18,598 | ₩18,773 | ₩18,384 | ₩18,652 | +0.29% | 644.4만 |
|---|
| 2026.04.13 | ₩17,941 | ₩18,585 | ₩17,928 | ₩18,545 | +3.36% | 780.3만 |
|---|
| 2026.04.10 | ₩18,424 | ₩18,491 | ₩18,035 | ₩18,062 | -1.97% | 654만 |
|---|
| 2026.04.09 | ₩18,049 | ₩18,290 | ₩17,941 | ₩18,250 | +1.11% | 573.9만 |
|---|
| 2026.04.08 | ₩18,102 | ₩18,317 | ₩17,968 | ₩18,196 | +0.52% | 662.9만 |
|---|
| 2026.04.07 | ₩17,861 | ₩17,955 | ₩17,593 | ₩17,646 | -1.20% | 1162.1만 |
|---|
| 2026.04.06 | ₩17,874 | ₩18,008 | ₩17,767 | ₩17,981 | +0.60% | 861.8만 |
|---|
| 2026.04.02 | ₩17,847 | ₩18,303 | ₩17,807 | ₩18,022 | +0.98% | 592.1만 |
|---|
| 2026.04.01 | ₩18,236 | ₩18,451 | ₩18,183 | ₩18,276 | +0.22% | 960.2만 |
|---|
| 2026.03.31 | ₩17,646 | ₩18,183 | ₩17,593 | ₩18,116 | +2.66% | 961.4만 |
|---|
| 2026.03.30 | ₩17,700 | ₩17,767 | ₩17,257 | ₩17,378 | -1.82% | 745.9만 |
|---|
| 2026.03.27 | ₩17,914 | ₩17,955 | ₩17,472 | ₩17,499 | -2.32% | 499.5만 |
|---|
| 2026.03.26 | ₩18,035 | ₩18,236 | ₩17,874 | ₩17,928 | -0.59% | 470.7만 |
|---|
| 2026.03.25 | ₩18,075 | ₩18,357 | ₩18,062 | ₩18,102 | +0.15% | 575.1만 |
|---|
| 2026.03.24 | ₩17,713 | ₩18,089 | ₩17,579 | ₩17,914 | +1.14% | 765.1만 |
|---|
| 2026.03.23 | ₩17,955 | ₩18,062 | ₩17,700 | ₩17,821 | -0.75% | 1056.7만 |
|---|
| 2026.03.20 | ₩18,156 | ₩18,250 | ₩17,499 | ₩17,700 | -2.51% | 2319.9만 |
|---|
| 2026.03.19 | ₩18,437 | ₩18,612 | ₩17,593 | ₩18,102 | -1.82% | 1162만 |
|---|
| 2026.03.18 | ₩18,370 | ₩18,612 | ₩18,317 | ₩18,424 | +0.29% | 890.3만 |
|---|
| 2026.03.17 | ₩18,276 | ₩18,692 | ₩18,250 | ₩18,504 | +1.25% | 1174.8만 |
|---|
| 2026.03.16 | ₩18,317 | ₩18,464 | ₩18,035 | ₩18,116 | -1.10% | 1196.9만 |
|---|
| 2026.03.13 | ₩18,625 | ₩18,732 | ₩18,075 | ₩18,116 | -2.74% | 896.7만 |
|---|
| 2026.03.12 | ₩18,464 | ₩18,679 | ₩18,263 | ₩18,504 | +0.22% | 1342.7만 |
|---|
| 2026.03.11 | ₩18,826 | ₩19,148 | ₩18,692 | ₩18,732 | -0.50% | 1486.7만 |
|---|
| 2026.03.10 | ₩19,001 | ₩19,470 | ₩18,840 | ₩18,880 | -0.64% | 886.4만 |
|---|
| 2026.03.09 | ₩18,585 | ₩19,161 | ₩18,504 | ₩19,068 | +2.60% | 886.3만 |
|---|
| 2026.03.06 | ₩19,027 | ₩19,296 | ₩18,759 | ₩18,987 | -0.21% | 1082.1만 |
|---|
| 2026.03.05 | ₩19,430 | ₩19,738 | ₩19,322 | ₩19,483 | +0.28% | 954.1만 |
|---|
| 2026.03.04 | ₩19,966 | ₩20,073 | ₩19,658 | ₩19,725 | -1.21% | 1258.7만 |
|---|
| 2026.03.03 | ₩20,181 | ₩20,422 | ₩19,738 | ₩19,966 | -1.06% | 1456.3만 |
|---|
| 2026.03.02 | ₩20,020 | ₩21,146 | ₩19,832 | ₩21,052 | +5.16% | 1381.3만 |
|---|
| 2026.02.27 | ₩20,328 | ₩20,784 | ₩19,912 | ₩20,020 | -1.52% | 2202.9만 |
|---|
| 2026.02.26 | ₩21,575 | ₩22,085 | ₩20,301 | ₩20,449 | -5.22% | 1867만 |
|---|
| 2026.02.25 | ₩21,709 | ₩22,085 | ₩21,401 | ₩21,562 | -0.68% | 943.9만 |
|---|
| 2026.02.24 | ₩21,508 | ₩22,031 | ₩21,428 | ₩21,548 | +0.19% | 1480.7만 |
|---|
| 2026.02.23 | ₩21,267 | ₩21,548 | ₩21,173 | ₩21,387 | +0.57% | 962.6만 |
|---|
| 2026.02.20 | ₩21,387 | ₩21,454 | ₩21,146 | ₩21,347 | -0.19% | 937.3만 |
|---|
| 2026.02.19 | ₩21,441 | ₩21,548 | ₩21,092 | ₩21,428 | -0.06% | 642.3만 |
|---|
| 2026.02.18 | ₩21,039 | ₩21,548 | ₩20,918 | ₩21,521 | +2.29% | 1101.9만 |
|---|
| 2026.02.17 | ₩21,186 | ₩21,441 | ₩20,905 | ₩21,106 | -0.38% | 860.5만 |
|---|
| 2026.02.13 | ₩21,307 | ₩21,454 | ₩21,052 | ₩21,146 | -0.76% | 746.6만 |
|---|
| 2026.02.12 | ₩21,575 | ₩21,857 | ₩21,079 | ₩21,173 | -1.86% | 1145.9만 |
|---|
| 2026.02.11 | ₩21,454 | ₩21,696 | ₩21,280 | ₩21,629 | +0.81% | 1034.5만 |
|---|
| 2026.02.10 | ₩20,824 | ₩21,508 | ₩20,744 | ₩21,387 | +2.70% | 1743만 |
|---|
| 2026.02.09 | ₩19,792 | ₩20,918 | ₩19,658 | ₩20,864 | +5.42% | 1983.7만 |
|---|
| 2026.02.06 | ₩19,094 | ₩19,577 | ₩18,907 | ₩19,550 | +2.39% | 845.9만 |
|---|
| 2026.02.05 | ₩19,135 | ₩19,363 | ₩19,068 | ₩19,229 | +0.49% | 762.1만 |
|---|
| 2026.02.04 | ₩18,598 | ₩19,443 | ₩18,531 | ₩19,255 | +3.53% | 1486.2만 |
|---|
| 2026.02.03 | ₩18,384 | ₩18,598 | ₩18,129 | ₩18,344 | -0.22% | 894만 |
|---|
| 2026.02.02 | ₩17,499 | ₩18,344 | ₩17,432 | ₩18,344 | +4.83% | 1013.1만 |
|---|
| 2026.01.30 | ₩17,499 | ₩17,566 | ₩17,338 | ₩17,552 | +0.31% | 1028.7만 |
|---|
| 2026.01.29 | ₩17,391 | ₩17,673 | ₩17,324 | ₩17,526 | +0.77% | 555.1만 |
|---|
| 2026.01.28 | ₩17,633 | ₩17,767 | ₩17,378 | ₩17,391 | -1.37% | 588.4만 |
|---|
| 2026.01.27 | ₩17,660 | ₩17,981 | ₩17,566 | ₩17,593 | -0.38% | 715.7만 |
|---|
| 2026.01.26 | ₩17,700 | ₩17,794 | ₩17,579 | ₩17,660 | -0.23% | 632.2만 |
|---|
| 2026.01.23 | ₩17,673 | ₩17,834 | ₩17,660 | ₩17,713 | +0.23% | 694.1만 |
|---|
| 2026.01.22 | ₩17,499 | ₩17,847 | ₩17,472 | ₩17,754 | +1.46% | 640.2만 |
|---|
| 2026.01.21 | ₩17,043 | ₩17,673 | ₩17,043 | ₩17,499 | +2.68% | 779.4만 |
|---|
| 2026.01.20 | ₩17,096 | ₩17,244 | ₩16,828 | ₩16,976 | -0.71% | 736.2만 |
|---|
| 2026.01.16 | ₩17,499 | ₩17,539 | ₩17,083 | ₩17,244 | -1.46% | 876.7만 |
|---|
| 2026.01.15 | ₩17,526 | ₩17,579 | ₩17,003 | ₩17,217 | -1.76% | 919.2만 |
|---|
| 2026.01.14 | ₩17,928 | ₩18,089 | ₩17,539 | ₩17,633 | -1.65% | 1033만 |
|---|
| 2026.01.13 | ₩17,003 | ₩17,968 | ₩16,801 | ₩17,928 | +5.44% | 1559.4만 |
|---|
| 2026.01.12 | ₩17,150 | ₩17,231 | ₩16,895 | ₩17,003 | -0.86% | 605.1만 |
|---|
| 2026.01.09 | ₩16,936 | ₩17,150 | ₩16,869 | ₩17,110 | +1.03% | 1016.8만 |
|---|
| 2026.01.08 | ₩16,614 | ₩17,070 | ₩16,587 | ₩16,895 | +1.69% | 956만 |
|---|
| 2026.01.07 | ₩16,775 | ₩16,882 | ₩16,587 | ₩16,708 | -0.40% | 921.8만 |
|---|
| 2026.01.06 | ₩16,587 | ₩17,003 | ₩16,587 | ₩16,627 | +0.24% | 1057.8만 |
|---|
| 2026.01.05 | ₩16,654 | ₩16,667 | ₩16,346 | ₩16,587 | -0.40% | 1011.2만 |
|---|
| 2026.01.02 | ₩16,761 | ₩16,815 | ₩16,453 | ₩16,708 | -0.32% | 682.5만 |
|---|
| 2025.12.31 | ₩16,788 | ₩16,922 | ₩16,694 | ₩16,694 | -0.56% | 706.4만 |
|---|
| 2025.12.30 | ₩16,600 | ₩16,869 | ₩16,547 | ₩16,815 | +1.29% | 692.6만 |
|---|
| 2025.12.29 | ₩16,466 | ₩16,694 | ₩16,426 | ₩16,587 | +0.73% | 551.8만 |
|---|
| 2025.12.26 | ₩16,359 | ₩16,574 | ₩16,359 | ₩16,520 | +0.98% | 413.8만 |
|---|
| 2025.12.24 | ₩16,091 | ₩16,748 | ₩16,091 | ₩16,413 | +2.00% | 423.7만 |
|---|
| 2025.12.23 | ₩16,091 | ₩16,131 | ₩15,957 | ₩16,118 | +0.17% | 787.8만 |
|---|
| 2025.12.22 | ₩15,930 | ₩16,144 | ₩15,849 | ₩16,104 | +1.09% | 793.6만 |
|---|
| 2025.12.19 | ₩15,957 | ₩16,265 | ₩15,782 | ₩15,997 | +0.25% | 2901.3만 |
|---|
| 2025.12.18 | ₩15,662 | ₩16,131 | ₩15,501 | ₩16,010 | +2.23% | 1533만 |
|---|
| 2025.12.17 | ₩15,407 | ₩15,863 | ₩15,313 | ₩15,689 | +1.83% | 763.3만 |
|---|
| 2025.12.16 | ₩15,621 | ₩15,662 | ₩15,313 | ₩15,367 | -1.63% | 614.5만 |
|---|
| 2025.12.15 | ₩15,729 | ₩15,863 | ₩15,595 | ₩15,635 | -0.60% | 734.4만 |
|---|
| 2025.12.12 | ₩15,621 | ₩15,715 | ₩15,420 | ₩15,621 | 0.00% | 555.3만 |
|---|
| 2025.12.11 | ₩15,528 | ₩15,581 | ₩15,166 | ₩15,541 | +0.09% | 635.3만 |
|---|
| 2025.12.10 | ₩15,018 | ₩15,595 | ₩14,884 | ₩15,554 | +3.57% | 977.9만 |
|---|
| 2025.12.09 | ₩14,897 | ₩15,192 | ₩14,736 | ₩15,005 | +0.72% | 1121.3만 |
|---|
| 2025.12.08 | ₩14,736 | ₩15,139 | ₩14,669 | ₩14,871 | +0.91% | 933.7만 |
|---|
| 2025.12.05 | ₩14,482 | ₩14,777 | ₩14,482 | ₩14,656 | +1.20% | 585.6만 |
|---|
| 2025.12.04 | ₩14,562 | ₩14,602 | ₩14,307 | ₩14,428 | -0.92% | 522.9만 |
|---|
| 2025.12.03 | ₩14,415 | ₩14,656 | ₩14,388 | ₩14,535 | +0.84% | 561.6만 |
|---|
| 2025.12.02 | ₩14,388 | ₩14,576 | ₩14,267 | ₩14,361 | -0.19% | 1005.9만 |
|---|
| 2025.12.01 | ₩14,254 | ₩14,428 | ₩14,254 | ₩14,348 | +0.66% | 639.5만 |
|---|
| 2025.11.28 | ₩14,281 | ₩14,361 | ₩14,200 | ₩14,334 | +0.38% | 271.5만 |
|---|
| 2025.11.26 | ₩14,214 | ₩14,361 | ₩14,066 | ₩14,267 | +0.38% | 656만 |
|---|
| 2025.11.25 | ₩14,214 | ₩14,388 | ₩14,106 | ₩14,160 | -0.38% | 694.8만 |
|---|
| 2025.11.24 | ₩14,012 | ₩14,227 | ₩13,932 | ₩14,173 | +1.15% | 1061.4만 |
|---|
| 2025.11.21 | ₩13,744 | ₩14,214 | ₩13,610 | ₩14,026 | +2.05% | 895.3만 |
|---|
| 2025.11.20 | ₩14,053 | ₩14,160 | ₩13,637 | ₩13,664 | -2.77% | 866.7만 |
|---|
| 2025.11.19 | ₩14,321 | ₩14,334 | ₩13,999 | ₩14,026 | -2.06% | 993.9만 |
|---|
| 2025.11.18 | ₩14,267 | ₩14,576 | ₩14,173 | ₩14,361 | +0.66% | 772만 |
|---|
| 2025.11.17 | ₩14,388 | ₩14,589 | ₩14,240 | ₩14,294 | -0.65% | 599.3만 |
|---|
| 2025.11.14 | ₩14,522 | ₩14,616 | ₩14,294 | ₩14,374 | -1.02% | 739.8만 |
|---|
| 2025.11.13 | ₩14,696 | ₩14,938 | ₩14,589 | ₩14,629 | -0.46% | 738.3만 |
|---|
| 2025.11.12 | ₩14,978 | ₩15,005 | ₩14,656 | ₩14,763 | -1.43% | 865.4만 |
|---|
| 2025.11.11 | ₩13,704 | ₩15,125 | ₩13,704 | ₩15,018 | +9.59% | 1195.4만 |
|---|
| 2025.11.10 | ₩13,597 | ₩13,664 | ₩13,396 | ₩13,637 | +0.30% | 979.9만 |
|---|
| 2025.11.07 | ₩13,530 | ₩13,624 | ₩13,302 | ₩13,570 | +0.30% | 1273.3만 |
|---|
| 2025.11.06 | ₩14,187 | ₩14,683 | ₩13,449 | ₩13,556 | -4.44% | 1766.9만 |
|---|
| 2025.11.05 | ₩14,012 | ₩14,495 | ₩13,959 | ₩14,415 | +2.87% | 1783.9만 |
|---|
| 2025.11.04 | ₩13,999 | ₩14,227 | ₩13,892 | ₩14,066 | +0.48% | 999만 |
|---|
| 2025.11.03 | ₩13,865 | ₩14,173 | ₩13,798 | ₩14,120 | +1.84% | 973.8만 |
|---|
| 2025.10.31 | ₩13,825 | ₩13,986 | ₩13,731 | ₩13,892 | +0.48% | 1230.2만 |
|---|
| 2025.10.30 | ₩13,771 | ₩14,039 | ₩13,758 | ₩13,892 | +0.88% | 756.1만 |
|---|
| 2025.10.29 | ₩13,731 | ₩13,972 | ₩13,704 | ₩13,771 | +0.29% | 964.4만 |
|---|
| 2025.10.28 | ₩13,919 | ₩14,026 | ₩13,771 | ₩13,798 | -0.87% | 720.6만 |
|---|
| 2025.10.27 | ₩13,878 | ₩13,999 | ₩13,650 | ₩13,972 | +0.68% | 668.2만 |
|---|
| 2025.10.24 | ₩13,892 | ₩14,079 | ₩13,865 | ₩13,878 | -0.10% | 504.6만 |
|---|
| 2025.10.23 | ₩13,932 | ₩14,079 | ₩13,798 | ₩13,825 | -0.77% | 527.4만 |
|---|
| 2025.10.22 | ₩13,945 | ₩14,106 | ₩13,825 | ₩13,959 | +0.10% | 745.4만 |
|---|
| 2025.10.21 | ₩13,825 | ₩13,999 | ₩13,811 | ₩13,932 | +0.78% | 628.2만 |
|---|
| 2025.10.20 | ₩13,637 | ₩13,838 | ₩13,583 | ₩13,825 | +1.38% | 662.1만 |
|---|
| 2025.10.17 | ₩13,530 | ₩13,677 | ₩13,503 | ₩13,637 | +0.79% | 550.6만 |
|---|
| 2025.10.16 | ₩13,516 | ₩13,677 | ₩13,422 | ₩13,543 | +0.20% | 615만 |
|---|
| 2025.10.15 | ₩13,436 | ₩13,637 | ₩13,221 | ₩13,382 | -0.40% | 923.4만 |
|---|
| 2025.10.14 | ₩13,074 | ₩13,369 | ₩13,047 | ₩13,315 | +1.85% | 646만 |
|---|
| 2025.10.13 | ₩13,114 | ₩13,369 | ₩13,060 | ₩13,221 | +0.82% | 762.2만 |
|---|
| 2025.10.10 | ₩13,409 | ₩13,503 | ₩12,993 | ₩13,060 | -2.60% | 766.5만 |
|---|
| 2025.10.09 | ₩13,422 | ₩13,610 | ₩13,342 | ₩13,396 | -0.20% | 741.5만 |
|---|
| 2025.10.08 | ₩13,570 | ₩13,637 | ₩13,315 | ₩13,369 | -1.48% | 698.2만 |
|---|
| 2025.10.07 | ₩13,570 | ₩13,758 | ₩13,489 | ₩13,597 | +0.20% | 654.6만 |
|---|
| 2025.10.06 | ₩13,650 | ₩13,691 | ₩13,530 | ₩13,583 | -0.49% | 714.7만 |
|---|
| 2025.10.03 | ₩13,650 | ₩13,919 | ₩13,489 | ₩13,664 | +0.10% | 701만 |
|---|
| 2025.10.02 | ₩13,516 | ₩13,664 | ₩13,329 | ₩13,556 | +0.30% | 696.1만 |
|---|
| 2025.10.01 | ₩13,302 | ₩13,637 | ₩13,302 | ₩13,530 | +1.71% | 950.1만 |
|---|
| 2025.09.30 | ₩12,886 | ₩13,288 | ₩12,806 | ₩13,275 | +3.02% | 907.4만 |
|---|
| 2025.09.29 | ₩12,806 | ₩12,940 | ₩12,698 | ₩12,899 | +0.73% | 764.5만 |
|---|