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 | ₩23,284 | ₩23,820 | ₩23,056 | ₩23,659 | +1.61% | 883.1만 |
| 2026.10.08 | ₩23,150 | ₩23,499 | ₩22,654 | ₩23,391 | +1.04% | 1411만 |
| 2026.10.07 | ₩23,499 | ₩23,901 | ₩23,351 | ₩23,458 | -0.17% | 754.4만 |
| 2026.10.06 | ₩23,834 | ₩23,968 | ₩23,217 | ₩23,525 | -1.29% | 667.6만 |
| 2026.10.05 | ₩23,901 | ₩24,022 | ₩23,405 | ₩23,633 | -1.12% | 635.7만 |
| 2026.10.02 | ₩23,512 | ₩23,673 | ₩23,257 | ₩23,606 | +0.40% | 752.6만 |
| 2026.10.01 | ₩23,633 | ₩23,928 | ₩23,378 | ₩23,418 | -0.91% | 903.9만 |
| 2026.09.30 | ₩24,357 | ₩24,370 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,767 |
| -2.42% |
| 1180.7만 |
| 2026.09.29 | ₩24,478 | ₩24,719 | ₩23,968 | ₩24,303 | -0.71% | 1385.8만 |
|---|
| 2026.09.28 | ₩23,807 | ₩24,639 | ₩23,525 | ₩24,504 | +2.93% | 1237.7만 |
|---|
| 2026.09.25 | ₩23,499 | ₩24,115 | ₩23,297 | ₩23,914 | +1.77% | 1015.1만 |
|---|
| 2026.09.24 | ₩22,868 | ₩23,405 | ₩22,801 | ₩23,364 | +2.17% | 1374.4만 |
|---|
| 2026.09.23 | ₩23,150 | ₩23,606 | ₩22,788 | ₩22,962 | -0.81% | 686.9만 |
|---|
| 2026.09.22 | ₩22,935 | ₩23,110 | ₩22,774 | ₩23,043 | +0.47% | 523.7만 |
|---|
| 2026.09.21 | ₩22,774 | ₩23,271 | ₩22,627 | ₩22,935 | +0.71% | 693.3만 |
|---|
| 2026.09.18 | ₩23,056 | ₩23,069 | ₩22,680 | ₩22,734 | -1.40% | 1564.6만 |
|---|
| 2026.09.17 | ₩22,935 | ₩23,217 | ₩22,922 | ₩22,975 | +0.18% | 701.8만 |
|---|
| 2026.09.16 | ₩22,466 | ₩22,868 | ₩22,358 | ₩22,828 | +1.61% | 864.5만 |
|---|
| 2026.09.15 | ₩22,305 | ₩22,358 | ₩21,970 | ₩22,332 | +0.12% | 684.4만 |
|---|
| 2026.09.14 | ₩22,318 | ₩22,600 | ₩22,090 | ₩22,345 | +0.12% | 702.7만 |
|---|
| 2026.09.11 | ₩22,130 | ₩22,332 | ₩21,889 | ₩22,144 | +0.06% | 1217.4만 |
|---|
| 2026.09.10 | ₩22,130 | ₩22,144 | ₩21,661 | ₩21,970 | -0.73% | 901.5만 |
|---|
| 2026.09.09 | ₩22,426 | ₩22,586 | ₩21,996 | ₩22,130 | -1.32% | 651.1만 |
|---|
| 2026.09.08 | ₩22,305 | ₩22,493 | ₩22,023 | ₩22,278 | -0.12% | 439.5만 |
|---|
| 2026.09.04 | ₩22,546 | ₩22,828 | ₩22,358 | ₩22,640 | +0.42% | 573.3만 |
|---|
| 2026.09.03 | ₩23,096 | ₩23,177 | ₩22,546 | ₩22,721 | -1.63% | 803.2만 |
|---|
| 2026.09.02 | ₩22,466 | ₩22,975 | ₩22,466 | ₩22,922 | +2.03% | 783.3만 |
|---|
| 2026.09.01 | ₩22,291 | ₩22,680 | ₩22,144 | ₩22,305 | +0.06% | 652.8만 |
|---|
| 2026.08.31 | ₩21,849 | ₩22,238 | ₩21,621 | ₩22,144 | +1.35% | 1266.9만 |
|---|
| 2026.08.28 | ₩22,707 | ₩22,814 | ₩21,862 | ₩21,916 | -3.48% | 621.7만 |
|---|
| 2026.08.27 | ₩22,466 | ₩22,935 | ₩22,332 | ₩22,654 | +0.84% | 646.3만 |
|---|
| 2026.08.26 | ₩22,426 | ₩22,895 | ₩22,332 | ₩22,600 | +0.78% | 739.3만 |
|---|
| 2026.08.25 | ₩22,251 | ₩22,452 | ₩22,050 | ₩22,426 | +0.78% | 832.6만 |
|---|
| 2026.08.24 | ₩21,795 | ₩22,238 | ₩21,715 | ₩22,184 | +1.78% | 498.1만 |
|---|
| 2026.08.21 | ₩21,473 | ₩21,956 | ₩21,433 | ₩21,889 | +1.94% | 649.4만 |
|---|
| 2026.08.20 | ₩21,554 | ₩21,809 | ₩21,513 | ₩21,621 | +0.31% | 533만 |
|---|
| 2026.08.19 | ₩22,023 | ₩22,238 | ₩21,768 | ₩21,795 | -1.04% | 567.7만 |
|---|
| 2026.08.18 | ₩21,943 | ₩22,157 | ₩21,688 | ₩21,688 | -1.16% | 904.9만 |
|---|
| 2026.08.17 | ₩21,621 | ₩21,862 | ₩21,581 | ₩21,768 | +0.68% | 788.8만 |
|---|
| 2026.08.14 | ₩21,326 | ₩21,822 | ₩21,299 | ₩21,768 | +2.08% | 820.3만 |
|---|
| 2026.08.13 | ₩21,835 | ₩21,970 | ₩21,446 | ₩21,513 | -1.47% | 1615.7만 |
|---|
| 2026.08.12 | ₩21,674 | ₩21,916 | ₩21,433 | ₩21,594 | -0.37% | 1360.6만 |
|---|
| 2026.08.11 | ₩21,809 | ₩22,224 | ₩21,648 | ₩21,835 | +0.12% | 1275.9만 |
|---|
| 2026.08.10 | ₩21,862 | ₩22,412 | ₩21,634 | ₩21,835 | -0.12% | 1322.6만 |
|---|
| 2026.08.07 | ₩22,104 | ₩22,506 | ₩21,728 | ₩22,037 | -0.30% | 1301.5만 |
|---|
| 2026.08.06 | ₩24,344 | ₩24,665 | ₩21,755 | ₩21,849 | -10.25% | 2102.4만 |
|---|
| 2026.08.05 | ₩23,874 | ₩23,981 | ₩23,539 | ₩23,673 | -0.84% | 1135.1만 |
|---|
| 2026.08.04 | ₩23,686 | ₩23,807 | ₩23,297 | ₩23,740 | +0.23% | 889.2만 |
|---|
| 2026.08.03 | ₩23,794 | ₩23,820 | ₩23,217 | ₩23,646 | -0.62% | 879.7만 |
|---|
| 2026.07.31 | ₩23,673 | ₩23,727 | ₩23,311 | ₩23,552 | -0.51% | 1556.7만 |
|---|
| 2026.07.30 | ₩23,646 | ₩23,861 | ₩23,472 | ₩23,820 | +0.74% | 580.2만 |
|---|
| 2026.07.29 | ₩24,089 | ₩24,236 | ₩23,700 | ₩23,901 | -0.78% | 1002.7만 |
|---|
| 2026.07.28 | ₩23,807 | ₩24,062 | ₩23,659 | ₩23,955 | +0.62% | 960.2만 |
|---|
| 2026.07.27 | ₩23,271 | ₩23,807 | ₩23,177 | ₩23,659 | +1.67% | 976.3만 |
|---|
| 2026.07.24 | ₩23,177 | ₩23,458 | ₩23,069 | ₩23,123 | -0.23% | 736.7만 |
|---|
| 2026.07.23 | ₩22,640 | ₩23,177 | ₩22,479 | ₩23,177 | +2.37% | 790.9만 |
|---|
| 2026.07.22 | ₩23,566 | ₩23,566 | ₩22,667 | ₩22,814 | -3.19% | 1462.6만 |
|---|
| 2026.07.21 | ₩22,747 | ₩23,713 | ₩22,573 | ₩23,592 | +3.71% | 854.9만 |
|---|
| 2026.07.20 | ₩23,324 | ₩23,485 | ₩22,761 | ₩22,788 | -2.30% | 785.3만 |
|---|
| 2026.07.17 | ₩23,257 | ₩23,700 | ₩23,110 | ₩23,190 | -0.29% | 952.1만 |
|---|
| 2026.07.16 | ₩22,533 | ₩23,324 | ₩22,332 | ₩23,244 | +3.15% | 947.9만 |
|---|
| 2026.07.15 | ₩21,809 | ₩22,399 | ₩21,634 | ₩22,372 | +2.58% | 796.6만 |
|---|
| 2026.07.14 | ₩21,889 | ₩22,037 | ₩21,621 | ₩21,876 | -0.06% | 932.1만 |
|---|
| 2026.07.13 | ₩21,849 | ₩22,265 | ₩21,755 | ₩21,983 | +0.61% | 584.4만 |
|---|
| 2026.07.10 | ₩21,916 | ₩21,956 | ₩21,393 | ₩21,822 | -0.43% | 792.8만 |
|---|
| 2026.07.09 | ₩22,372 | ₩22,667 | ₩21,902 | ₩21,916 | -2.04% | 920.7만 |
|---|
| 2026.07.08 | ₩22,721 | ₩22,721 | ₩22,037 | ₩22,345 | -1.65% | 868.4만 |
|---|
| 2026.07.07 | ₩22,747 | ₩23,029 | ₩22,680 | ₩22,747 | 0.00% | 980.3만 |
|---|
| 2026.07.06 | ₩22,399 | ₩22,774 | ₩22,278 | ₩22,533 | +0.60% | 1142.2만 |
|---|
| 2026.07.02 | ₩21,835 | ₩22,452 | ₩21,822 | ₩22,399 | +2.58% | 904.1만 |
|---|
| 2026.07.01 | ₩21,500 | ₩21,916 | ₩21,353 | ₩21,701 | +0.94% | 1348.8만 |
|---|
| 2026.06.30 | ₩21,809 | ₩21,809 | ₩21,192 | ₩21,299 | -2.34% | 1054.5만 |
|---|
| 2026.06.29 | ₩21,943 | ₩22,157 | ₩21,581 | ₩21,768 | -0.79% | 898.7만 |
|---|
| 2026.06.26 | ₩21,527 | ₩22,037 | ₩21,500 | ₩21,902 | +1.74% | 1284.9만 |
|---|
| 2026.06.25 | ₩21,460 | ₩21,996 | ₩21,406 | ₩21,554 | +0.44% | 841.3만 |
|---|
| 2026.06.24 | ₩21,326 | ₩21,594 | ₩21,205 | ₩21,366 | +0.19% | 910.5만 |
|---|
| 2026.06.23 | ₩20,548 | ₩21,192 | ₩20,414 | ₩21,125 | +2.81% | 881.1만 |
|---|
| 2026.06.22 | ₩20,722 | ₩20,816 | ₩20,212 | ₩20,628 | -0.45% | 1253.1만 |
|---|
| 2026.06.18 | ₩21,540 | ₩21,674 | ₩20,038 | ₩20,615 | -4.30% | 2264.2만 |
|---|
| 2026.06.17 | ₩21,513 | ₩21,755 | ₩20,977 | ₩21,098 | -1.93% | 968.7만 |
|---|
| 2026.06.16 | ₩21,795 | ₩22,023 | ₩21,473 | ₩21,513 | -1.29% | 631.2만 |
|---|
| 2026.06.15 | ₩22,184 | ₩22,305 | ₩21,849 | ₩21,889 | -1.33% | 1084.5만 |
|---|
| 2026.06.12 | ₩22,090 | ₩22,305 | ₩21,902 | ₩22,104 | +0.06% | 623.1만 |
|---|
| 2026.06.11 | ₩21,460 | ₩21,889 | ₩21,312 | ₩21,876 | +1.94% | 1108.2만 |
|---|
| 2026.06.10 | ₩21,715 | ₩21,728 | ₩21,057 | ₩21,151 | -2.59% | 834.2만 |
|---|
| 2026.06.09 | ₩21,634 | ₩22,010 | ₩21,366 | ₩21,728 | +0.43% | 828.6만 |
|---|
| 2026.06.08 | ₩21,527 | ₩21,701 | ₩21,178 | ₩21,366 | -0.75% | 934.7만 |
|---|
| 2026.06.05 | ₩21,285 | ₩21,715 | ₩21,272 | ₩21,299 | +0.06% | 898.1만 |
|---|
| 2026.06.04 | ₩21,057 | ₩21,446 | ₩20,977 | ₩21,326 | +1.27% | 750.4만 |
|---|
| 2026.06.03 | ₩21,031 | ₩21,084 | ₩20,789 | ₩20,870 | -0.77% | 697.2만 |
|---|
| 2026.06.02 | ₩21,285 | ₩21,366 | ₩20,923 | ₩21,044 | -1.13% | 897.4만 |
|---|
| 2026.06.01 | ₩21,688 | ₩21,688 | ₩21,098 | ₩21,205 | -2.23% | 1247만 |
|---|
| 2026.05.29 | ₩21,540 | ₩21,862 | ₩21,326 | ₩21,809 | +1.25% | 1692.8만 |
|---|
| 2026.05.28 | ₩21,701 | ₩21,741 | ₩21,406 | ₩21,607 | -0.43% | 844.7만 |
|---|
| 2026.05.27 | ₩22,037 | ₩22,037 | ₩21,741 | ₩21,849 | -0.85% | 678.1만 |
|---|
| 2026.05.26 | ₩22,345 | ₩22,479 | ₩21,741 | ₩21,809 | -2.40% | 1143.6만 |
|---|
| 2026.05.22 | ₩21,983 | ₩22,372 | ₩21,983 | ₩22,332 | +1.59% | 736.2만 |
|---|
| 2026.05.21 | ₩22,157 | ₩22,198 | ₩21,809 | ₩22,077 | -0.36% | 816.9만 |
|---|
| 2026.05.20 | ₩21,782 | ₩22,318 | ₩21,728 | ₩22,251 | +2.16% | 1234.6만 |
|---|
| 2026.05.19 | ₩21,983 | ₩22,063 | ₩21,487 | ₩21,688 | -1.34% | 1409.7만 |
|---|
| 2026.05.18 | ₩22,211 | ₩22,412 | ₩22,010 | ₩22,130 | -0.36% | 1000.9만 |
|---|
| 2026.05.15 | ₩23,029 | ₩23,029 | ₩21,996 | ₩22,104 | -4.02% | 982.9만 |
|---|
| 2026.05.14 | ₩23,351 | ₩23,512 | ₩23,002 | ₩23,150 | -0.86% | 784.2만 |
|---|
| 2026.05.13 | ₩22,975 | ₩23,324 | ₩22,747 | ₩23,297 | +1.40% | 1431.7만 |
|---|
| 2026.05.12 | ₩22,721 | ₩23,069 | ₩22,318 | ₩23,029 | +1.36% | 1226.8만 |
|---|
| 2026.05.11 | ₩23,203 | ₩23,485 | ₩22,519 | ₩22,694 | -2.20% | 1412만 |
|---|
| 2026.05.08 | ₩23,203 | ₩23,512 | ₩22,332 | ₩23,029 | -0.75% | 2024.3만 |
|---|
| 2026.05.07 | ₩22,506 | ₩23,405 | ₩21,943 | ₩23,324 | +3.64% | 3475.4만 |
|---|
| 2026.05.06 | ₩21,125 | ₩21,554 | ₩20,816 | ₩21,393 | +1.27% | 2250.6만 |
|---|
| 2026.05.05 | ₩19,891 | ₩21,084 | ₩19,877 | ₩20,816 | +4.65% | 1743.6만 |
|---|
| 2026.05.04 | ₩20,011 | ₩20,615 | ₩19,984 | ₩20,387 | +1.88% | 1159.5만 |
|---|
| 2026.05.01 | ₩20,052 | ₩20,226 | ₩19,824 | ₩20,172 | +0.60% | 736.3만 |
|---|
| 2026.04.30 | ₩20,212 | ₩20,347 | ₩19,984 | ₩20,038 | -0.86% | 1230.2만 |
|---|
| 2026.04.29 | ₩19,864 | ₩20,239 | ₩19,716 | ₩20,078 | +1.08% | 1211.1만 |
|---|
| 2026.04.28 | ₩19,944 | ₩20,186 | ₩19,676 | ₩19,877 | -0.34% | 1090.4만 |
|---|
| 2026.04.27 | ₩19,528 | ₩20,038 | ₩19,528 | ₩19,864 | +1.72% | 699.2만 |
|---|
| 2026.04.24 | ₩19,783 | ₩19,877 | ₩19,341 | ₩19,569 | -1.08% | 1456.6만 |
|---|
| 2026.04.23 | ₩19,703 | ₩19,824 | ₩19,421 | ₩19,783 | +0.41% | 1010.3만 |
|---|
| 2026.04.22 | ₩19,864 | ₩19,917 | ₩19,260 | ₩19,475 | -1.96% | 888.1만 |
|---|
| 2026.04.21 | ₩19,877 | ₩20,119 | ₩19,609 | ₩19,756 | -0.61% | 1197.5만 |
|---|
| 2026.04.20 | ₩19,569 | ₩20,414 | ₩19,528 | ₩19,944 | +1.92% | 1279.5만 |
|---|
| 2026.04.17 | ₩18,858 | ₩19,770 | ₩18,858 | ₩19,689 | +4.41% | 1177만 |
|---|
| 2026.04.16 | ₩18,509 | ₩18,804 | ₩18,335 | ₩18,791 | +1.52% | 942.3만 |
|---|
| 2026.04.15 | ₩18,683 | ₩18,777 | ₩18,482 | ₩18,590 | -0.50% | 707.8만 |
|---|
| 2026.04.14 | ₩18,603 | ₩18,777 | ₩18,388 | ₩18,657 | +0.29% | 644.4만 |
|---|
| 2026.04.13 | ₩17,946 | ₩18,590 | ₩17,932 | ₩18,549 | +3.36% | 780.3만 |
|---|
| 2026.04.10 | ₩18,429 | ₩18,496 | ₩18,040 | ₩18,067 | -1.97% | 654만 |
|---|
| 2026.04.09 | ₩18,053 | ₩18,295 | ₩17,946 | ₩18,254 | +1.11% | 573.9만 |
|---|
| 2026.04.08 | ₩18,107 | ₩18,321 | ₩17,973 | ₩18,201 | +0.52% | 662.9만 |
|---|
| 2026.04.07 | ₩17,865 | ₩17,959 | ₩17,597 | ₩17,651 | -1.20% | 1162.1만 |
|---|
| 2026.04.06 | ₩17,879 | ₩18,013 | ₩17,771 | ₩17,986 | +0.60% | 861.8만 |
|---|
| 2026.04.02 | ₩17,852 | ₩18,308 | ₩17,812 | ₩18,026 | +0.98% | 592.1만 |
|---|
| 2026.04.01 | ₩18,241 | ₩18,455 | ₩18,187 | ₩18,281 | +0.22% | 960.2만 |
|---|
| 2026.03.31 | ₩17,651 | ₩18,187 | ₩17,597 | ₩18,120 | +2.66% | 961.4만 |
|---|
| 2026.03.30 | ₩17,704 | ₩17,771 | ₩17,262 | ₩17,382 | -1.82% | 745.9만 |
|---|
| 2026.03.27 | ₩17,919 | ₩17,959 | ₩17,476 | ₩17,503 | -2.32% | 499.5만 |
|---|
| 2026.03.26 | ₩18,040 | ₩18,241 | ₩17,879 | ₩17,932 | -0.59% | 470.7만 |
|---|
| 2026.03.25 | ₩18,080 | ₩18,362 | ₩18,067 | ₩18,107 | +0.15% | 575.1만 |
|---|
| 2026.03.24 | ₩17,718 | ₩18,093 | ₩17,584 | ₩17,919 | +1.14% | 765.1만 |
|---|
| 2026.03.23 | ₩17,959 | ₩18,067 | ₩17,704 | ₩17,825 | -0.75% | 1056.7만 |
|---|
| 2026.03.20 | ₩18,160 | ₩18,254 | ₩17,503 | ₩17,704 | -2.51% | 2319.9만 |
|---|
| 2026.03.19 | ₩18,442 | ₩18,616 | ₩17,597 | ₩18,107 | -1.82% | 1162만 |
|---|
| 2026.03.18 | ₩18,375 | ₩18,616 | ₩18,321 | ₩18,429 | +0.29% | 890.3만 |
|---|
| 2026.03.17 | ₩18,281 | ₩18,697 | ₩18,254 | ₩18,509 | +1.25% | 1174.8만 |
|---|
| 2026.03.16 | ₩18,321 | ₩18,469 | ₩18,040 | ₩18,120 | -1.10% | 1196.9만 |
|---|
| 2026.03.13 | ₩18,630 | ₩18,737 | ₩18,080 | ₩18,120 | -2.74% | 896.7만 |
|---|
| 2026.03.12 | ₩18,469 | ₩18,683 | ₩18,268 | ₩18,509 | +0.22% | 1342.7만 |
|---|
| 2026.03.11 | ₩18,831 | ₩19,153 | ₩18,697 | ₩18,737 | -0.50% | 1486.7만 |
|---|
| 2026.03.10 | ₩19,005 | ₩19,475 | ₩18,844 | ₩18,885 | -0.64% | 886.4만 |
|---|
| 2026.03.09 | ₩18,590 | ₩19,166 | ₩18,509 | ₩19,072 | +2.60% | 886.3만 |
|---|
| 2026.03.06 | ₩19,032 | ₩19,300 | ₩18,764 | ₩18,992 | -0.21% | 1082.1만 |
|---|
| 2026.03.05 | ₩19,435 | ₩19,743 | ₩19,327 | ₩19,488 | +0.28% | 954.1만 |
|---|
| 2026.03.04 | ₩19,971 | ₩20,078 | ₩19,663 | ₩19,730 | -1.21% | 1258.7만 |
|---|
| 2026.03.03 | ₩20,186 | ₩20,427 | ₩19,743 | ₩19,971 | -1.06% | 1456.3만 |
|---|
| 2026.03.02 | ₩20,025 | ₩21,151 | ₩19,837 | ₩21,057 | +5.16% | 1381.3만 |
|---|
| 2026.02.27 | ₩20,333 | ₩20,789 | ₩19,917 | ₩20,025 | -1.52% | 2202.9만 |
|---|
| 2026.02.26 | ₩21,581 | ₩22,090 | ₩20,306 | ₩20,454 | -5.22% | 1867만 |
|---|
| 2026.02.25 | ₩21,715 | ₩22,090 | ₩21,406 | ₩21,567 | -0.68% | 943.9만 |
|---|
| 2026.02.24 | ₩21,513 | ₩22,037 | ₩21,433 | ₩21,554 | +0.19% | 1480.7만 |
|---|
| 2026.02.23 | ₩21,272 | ₩21,554 | ₩21,178 | ₩21,393 | +0.57% | 962.6만 |
|---|
| 2026.02.20 | ₩21,393 | ₩21,460 | ₩21,151 | ₩21,353 | -0.19% | 937.3만 |
|---|
| 2026.02.19 | ₩21,446 | ₩21,554 | ₩21,098 | ₩21,433 | -0.06% | 642.3만 |
|---|
| 2026.02.18 | ₩21,044 | ₩21,554 | ₩20,923 | ₩21,527 | +2.29% | 1101.9만 |
|---|
| 2026.02.17 | ₩21,192 | ₩21,446 | ₩20,910 | ₩21,111 | -0.38% | 860.5만 |
|---|
| 2026.02.13 | ₩21,312 | ₩21,460 | ₩21,057 | ₩21,151 | -0.76% | 746.6만 |
|---|
| 2026.02.12 | ₩21,581 | ₩21,862 | ₩21,084 | ₩21,178 | -1.86% | 1145.9만 |
|---|
| 2026.02.11 | ₩21,460 | ₩21,701 | ₩21,285 | ₩21,634 | +0.81% | 1034.5만 |
|---|
| 2026.02.10 | ₩20,829 | ₩21,513 | ₩20,749 | ₩21,393 | +2.70% | 1743만 |
|---|
| 2026.02.09 | ₩19,797 | ₩20,923 | ₩19,663 | ₩20,870 | +5.42% | 1983.7만 |
|---|
| 2026.02.06 | ₩19,099 | ₩19,582 | ₩18,911 | ₩19,555 | +2.39% | 845.9만 |
|---|
| 2026.02.05 | ₩19,139 | ₩19,368 | ₩19,072 | ₩19,233 | +0.49% | 762.1만 |
|---|
| 2026.02.04 | ₩18,603 | ₩19,448 | ₩18,536 | ₩19,260 | +3.53% | 1486.2만 |
|---|
| 2026.02.03 | ₩18,388 | ₩18,603 | ₩18,134 | ₩18,348 | -0.22% | 894만 |
|---|
| 2026.02.02 | ₩17,503 | ₩18,348 | ₩17,436 | ₩18,348 | +4.83% | 1013.1만 |
|---|
| 2026.01.30 | ₩17,503 | ₩17,570 | ₩17,342 | ₩17,557 | +0.31% | 1028.7만 |
|---|
| 2026.01.29 | ₩17,396 | ₩17,678 | ₩17,329 | ₩17,530 | +0.77% | 555.1만 |
|---|
| 2026.01.28 | ₩17,637 | ₩17,771 | ₩17,382 | ₩17,396 | -1.37% | 588.4만 |
|---|
| 2026.01.27 | ₩17,664 | ₩17,986 | ₩17,570 | ₩17,597 | -0.38% | 715.7만 |
|---|
| 2026.01.26 | ₩17,704 | ₩17,798 | ₩17,584 | ₩17,664 | -0.23% | 632.2만 |
|---|
| 2026.01.23 | ₩17,678 | ₩17,838 | ₩17,664 | ₩17,718 | +0.23% | 694.1만 |
|---|
| 2026.01.22 | ₩17,503 | ₩17,852 | ₩17,476 | ₩17,758 | +1.46% | 640.2만 |
|---|
| 2026.01.21 | ₩17,047 | ₩17,678 | ₩17,047 | ₩17,503 | +2.68% | 779.4만 |
|---|
| 2026.01.20 | ₩17,101 | ₩17,248 | ₩16,833 | ₩16,980 | -0.71% | 736.2만 |
|---|
| 2026.01.16 | ₩17,503 | ₩17,543 | ₩17,087 | ₩17,248 | -1.46% | 876.7만 |
|---|
| 2026.01.15 | ₩17,530 | ₩17,584 | ₩17,007 | ₩17,222 | -1.76% | 919.2만 |
|---|
| 2026.01.14 | ₩17,932 | ₩18,093 | ₩17,543 | ₩17,637 | -1.65% | 1033만 |
|---|
| 2026.01.13 | ₩17,007 | ₩17,973 | ₩16,806 | ₩17,932 | +5.44% | 1559.4만 |
|---|
| 2026.01.12 | ₩17,154 | ₩17,235 | ₩16,900 | ₩17,007 | -0.86% | 605.1만 |
|---|
| 2026.01.09 | ₩16,940 | ₩17,154 | ₩16,873 | ₩17,114 | +1.03% | 1016.8만 |
|---|
| 2026.01.08 | ₩16,618 | ₩17,074 | ₩16,591 | ₩16,900 | +1.69% | 956만 |
|---|
| 2026.01.07 | ₩16,779 | ₩16,886 | ₩16,591 | ₩16,712 | -0.40% | 921.8만 |
|---|
| 2026.01.06 | ₩16,591 | ₩17,007 | ₩16,591 | ₩16,631 | +0.24% | 1057.8만 |
|---|
| 2026.01.05 | ₩16,658 | ₩16,672 | ₩16,350 | ₩16,591 | -0.40% | 1011.2만 |
|---|
| 2026.01.02 | ₩16,766 | ₩16,819 | ₩16,457 | ₩16,712 | -0.32% | 682.5만 |
|---|
| 2025.12.31 | ₩16,792 | ₩16,926 | ₩16,698 | ₩16,698 | -0.56% | 706.4만 |
|---|
| 2025.12.30 | ₩16,605 | ₩16,873 | ₩16,551 | ₩16,819 | +1.29% | 692.6만 |
|---|
| 2025.12.29 | ₩16,470 | ₩16,698 | ₩16,430 | ₩16,591 | +0.73% | 551.8만 |
|---|
| 2025.12.26 | ₩16,363 | ₩16,578 | ₩16,363 | ₩16,524 | +0.98% | 413.8만 |
|---|
| 2025.12.24 | ₩16,095 | ₩16,752 | ₩16,095 | ₩16,417 | +2.00% | 423.7만 |
|---|
| 2025.12.23 | ₩16,095 | ₩16,135 | ₩15,961 | ₩16,122 | +0.17% | 787.8만 |
|---|
| 2025.12.22 | ₩15,934 | ₩16,149 | ₩15,853 | ₩16,108 | +1.09% | 793.6만 |
|---|
| 2025.12.19 | ₩15,961 | ₩16,269 | ₩15,786 | ₩16,001 | +0.25% | 2901.3만 |
|---|
| 2025.12.18 | ₩15,666 | ₩16,135 | ₩15,505 | ₩16,014 | +2.23% | 1533만 |
|---|
| 2025.12.17 | ₩15,411 | ₩15,867 | ₩15,317 | ₩15,693 | +1.83% | 763.3만 |
|---|
| 2025.12.16 | ₩15,625 | ₩15,666 | ₩15,317 | ₩15,371 | -1.63% | 614.5만 |
|---|
| 2025.12.15 | ₩15,733 | ₩15,867 | ₩15,599 | ₩15,639 | -0.60% | 734.4만 |
|---|
| 2025.12.12 | ₩15,625 | ₩15,719 | ₩15,424 | ₩15,625 | 0.00% | 555.3만 |
|---|
| 2025.12.11 | ₩15,532 | ₩15,585 | ₩15,169 | ₩15,545 | +0.09% | 635.3만 |
|---|
| 2025.12.10 | ₩15,022 | ₩15,599 | ₩14,888 | ₩15,558 | +3.57% | 977.9만 |
|---|
| 2025.12.09 | ₩14,901 | ₩15,196 | ₩14,740 | ₩15,008 | +0.72% | 1121.3만 |
|---|
| 2025.12.08 | ₩14,740 | ₩15,143 | ₩14,673 | ₩14,874 | +0.91% | 933.7만 |
|---|
| 2025.12.05 | ₩14,485 | ₩14,780 | ₩14,485 | ₩14,660 | +1.20% | 585.6만 |
|---|
| 2025.12.04 | ₩14,566 | ₩14,606 | ₩14,311 | ₩14,432 | -0.92% | 522.9만 |
|---|
| 2025.12.03 | ₩14,418 | ₩14,660 | ₩14,392 | ₩14,539 | +0.84% | 561.6만 |
|---|
| 2025.12.02 | ₩14,392 | ₩14,579 | ₩14,271 | ₩14,365 | -0.19% | 1005.9만 |
|---|
| 2025.12.01 | ₩14,257 | ₩14,432 | ₩14,257 | ₩14,351 | +0.66% | 639.5만 |
|---|
| 2025.11.28 | ₩14,284 | ₩14,365 | ₩14,204 | ₩14,338 | +0.38% | 271.5만 |
|---|
| 2025.11.26 | ₩14,217 | ₩14,365 | ₩14,070 | ₩14,271 | +0.38% | 656만 |
|---|
| 2025.11.25 | ₩14,217 | ₩14,392 | ₩14,110 | ₩14,163 | -0.38% | 694.8만 |
|---|
| 2025.11.24 | ₩14,016 | ₩14,231 | ₩13,935 | ₩14,177 | +1.15% | 1061.4만 |
|---|
| 2025.11.21 | ₩13,748 | ₩14,217 | ₩13,614 | ₩14,029 | +2.05% | 895.3만 |
|---|
| 2025.11.20 | ₩14,056 | ₩14,163 | ₩13,640 | ₩13,667 | -2.77% | 866.7만 |
|---|
| 2025.11.19 | ₩14,324 | ₩14,338 | ₩14,003 | ₩14,029 | -2.06% | 993.9만 |
|---|
| 2025.11.18 | ₩14,271 | ₩14,579 | ₩14,177 | ₩14,365 | +0.66% | 772만 |
|---|
| 2025.11.17 | ₩14,392 | ₩14,593 | ₩14,244 | ₩14,298 | -0.65% | 599.3만 |
|---|
| 2025.11.14 | ₩14,526 | ₩14,620 | ₩14,298 | ₩14,378 | -1.02% | 739.8만 |
|---|
| 2025.11.13 | ₩14,700 | ₩14,941 | ₩14,593 | ₩14,633 | -0.46% | 738.3만 |
|---|
| 2025.11.12 | ₩14,982 | ₩15,008 | ₩14,660 | ₩14,767 | -1.43% | 865.4만 |
|---|
| 2025.11.11 | ₩13,707 | ₩15,129 | ₩13,707 | ₩15,022 | +9.59% | 1195.4만 |
|---|
| 2025.11.10 | ₩13,600 | ₩13,667 | ₩13,399 | ₩13,640 | +0.30% | 979.9만 |
|---|
| 2025.11.07 | ₩13,533 | ₩13,627 | ₩13,305 | ₩13,573 | +0.30% | 1273.3만 |
|---|
| 2025.11.06 | ₩14,190 | ₩14,687 | ₩13,453 | ₩13,560 | -4.44% | 1766.9만 |
|---|
| 2025.11.05 | ₩14,016 | ₩14,499 | ₩13,962 | ₩14,418 | +2.87% | 1783.9만 |
|---|
| 2025.11.04 | ₩14,003 | ₩14,231 | ₩13,895 | ₩14,070 | +0.48% | 999만 |
|---|
| 2025.11.03 | ₩13,868 | ₩14,177 | ₩13,801 | ₩14,123 | +1.84% | 973.8만 |
|---|
| 2025.10.31 | ₩13,828 | ₩13,989 | ₩13,734 | ₩13,895 | +0.48% | 1230.2만 |
|---|
| 2025.10.30 | ₩13,775 | ₩14,043 | ₩13,761 | ₩13,895 | +0.88% | 756.1만 |
|---|
| 2025.10.29 | ₩13,734 | ₩13,976 | ₩13,707 | ₩13,775 | +0.29% | 964.4만 |
|---|
| 2025.10.28 | ₩13,922 | ₩14,029 | ₩13,775 | ₩13,801 | -0.87% | 720.6만 |
|---|
| 2025.10.27 | ₩13,882 | ₩14,003 | ₩13,654 | ₩13,976 | +0.68% | 668.2만 |
|---|
| 2025.10.24 | ₩13,895 | ₩14,083 | ₩13,868 | ₩13,882 | -0.10% | 504.6만 |
|---|
| 2025.10.23 | ₩13,935 | ₩14,083 | ₩13,801 | ₩13,828 | -0.77% | 527.4만 |
|---|
| 2025.10.22 | ₩13,949 | ₩14,110 | ₩13,828 | ₩13,962 | +0.10% | 745.4만 |
|---|
| 2025.10.21 | ₩13,828 | ₩14,003 | ₩13,815 | ₩13,935 | +0.78% | 628.2만 |
|---|
| 2025.10.20 | ₩13,640 | ₩13,842 | ₩13,587 | ₩13,828 | +1.38% | 662.1만 |
|---|
| 2025.10.17 | ₩13,533 | ₩13,681 | ₩13,506 | ₩13,640 | +0.79% | 550.6만 |
|---|
| 2025.10.16 | ₩13,520 | ₩13,681 | ₩13,426 | ₩13,547 | +0.20% | 615만 |
|---|
| 2025.10.15 | ₩13,439 | ₩13,640 | ₩13,225 | ₩13,386 | -0.40% | 923.4만 |
|---|
| 2025.10.14 | ₩13,077 | ₩13,372 | ₩13,050 | ₩13,319 | +1.85% | 646만 |
|---|
| 2025.10.13 | ₩13,117 | ₩13,372 | ₩13,064 | ₩13,225 | +0.82% | 762.2만 |
|---|
| 2025.10.10 | ₩13,412 | ₩13,506 | ₩12,997 | ₩13,064 | -2.60% | 766.5만 |
|---|