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 | ₩23,263 | ₩23,799 | ₩23,035 | ₩23,638 | +1.61% | 883.1만 |
| 2026.10.08 | ₩23,129 | ₩23,477 | ₩22,633 | ₩23,370 | +1.04% | 1411만 |
| 2026.10.07 | ₩23,477 | ₩23,879 | ₩23,330 | ₩23,437 | -0.17% | 754.4만 |
| 2026.10.06 | ₩23,812 | ₩23,946 | ₩23,196 | ₩23,504 | -1.29% | 667.6만 |
| 2026.10.05 | ₩23,879 | ₩24,000 | ₩23,383 | ₩23,611 | -1.12% | 635.7만 |
| 2026.10.02 | ₩23,491 | ₩23,651 | ₩23,236 | ₩23,584 | +0.40% | 752.6만 |
| 2026.10.01 | ₩23,611 | ₩23,906 | ₩23,357 | ₩23,397 | -0.91% | 903.9만 |
| 2026.09.30 | ₩24,335 | ₩24,348 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,745 |
| -2.42% |
| 1180.7만 |
| 2026.09.29 | ₩24,455 | ₩24,697 | ₩23,946 | ₩24,281 | -0.71% | 1385.8만 |
|---|
| 2026.09.28 | ₩23,785 | ₩24,616 | ₩23,504 | ₩24,482 | +2.93% | 1237.7만 |
|---|
| 2026.09.25 | ₩23,477 | ₩24,094 | ₩23,276 | ₩23,893 | +1.77% | 1015.1만 |
|---|
| 2026.09.24 | ₩22,847 | ₩23,383 | ₩22,780 | ₩23,343 | +2.17% | 1374.4만 |
|---|
| 2026.09.23 | ₩23,129 | ₩23,584 | ₩22,767 | ₩22,941 | -0.81% | 686.9만 |
|---|
| 2026.09.22 | ₩22,914 | ₩23,089 | ₩22,754 | ₩23,022 | +0.47% | 523.7만 |
|---|
| 2026.09.21 | ₩22,754 | ₩23,249 | ₩22,606 | ₩22,914 | +0.71% | 693.3만 |
|---|
| 2026.09.18 | ₩23,035 | ₩23,048 | ₩22,660 | ₩22,713 | -1.40% | 1564.6만 |
|---|
| 2026.09.17 | ₩22,914 | ₩23,196 | ₩22,901 | ₩22,955 | +0.18% | 701.8만 |
|---|
| 2026.09.16 | ₩22,445 | ₩22,847 | ₩22,338 | ₩22,807 | +1.61% | 864.5만 |
|---|
| 2026.09.15 | ₩22,285 | ₩22,338 | ₩21,950 | ₩22,311 | +0.12% | 684.4만 |
|---|
| 2026.09.14 | ₩22,298 | ₩22,579 | ₩22,070 | ₩22,325 | +0.12% | 702.7만 |
|---|
| 2026.09.11 | ₩22,110 | ₩22,311 | ₩21,869 | ₩22,124 | +0.06% | 1217.4만 |
|---|
| 2026.09.10 | ₩22,110 | ₩22,124 | ₩21,641 | ₩21,950 | -0.73% | 901.5만 |
|---|
| 2026.09.09 | ₩22,405 | ₩22,566 | ₩21,976 | ₩22,110 | -1.32% | 651.1만 |
|---|
| 2026.09.08 | ₩22,285 | ₩22,472 | ₩22,003 | ₩22,258 | -0.12% | 439.5만 |
|---|
| 2026.09.04 | ₩22,526 | ₩22,807 | ₩22,338 | ₩22,620 | +0.42% | 573.3만 |
|---|
| 2026.09.03 | ₩23,075 | ₩23,156 | ₩22,526 | ₩22,700 | -1.63% | 803.2만 |
|---|
| 2026.09.02 | ₩22,445 | ₩22,955 | ₩22,445 | ₩22,901 | +2.03% | 783.3만 |
|---|
| 2026.09.01 | ₩22,271 | ₩22,660 | ₩22,124 | ₩22,285 | +0.06% | 652.8만 |
|---|
| 2026.08.31 | ₩21,829 | ₩22,218 | ₩21,601 | ₩22,124 | +1.35% | 1266.9만 |
|---|
| 2026.08.28 | ₩22,687 | ₩22,794 | ₩21,842 | ₩21,896 | -3.48% | 621.7만 |
|---|
| 2026.08.27 | ₩22,445 | ₩22,914 | ₩22,311 | ₩22,633 | +0.84% | 646.3만 |
|---|
| 2026.08.26 | ₩22,405 | ₩22,874 | ₩22,311 | ₩22,579 | +0.78% | 739.3만 |
|---|
| 2026.08.25 | ₩22,231 | ₩22,432 | ₩22,030 | ₩22,405 | +0.78% | 832.6만 |
|---|
| 2026.08.24 | ₩21,775 | ₩22,218 | ₩21,695 | ₩22,164 | +1.78% | 498.1만 |
|---|
| 2026.08.21 | ₩21,454 | ₩21,936 | ₩21,414 | ₩21,869 | +1.94% | 649.4만 |
|---|
| 2026.08.20 | ₩21,534 | ₩21,789 | ₩21,494 | ₩21,601 | +0.31% | 533만 |
|---|
| 2026.08.19 | ₩22,003 | ₩22,218 | ₩21,749 | ₩21,775 | -1.04% | 567.7만 |
|---|
| 2026.08.18 | ₩21,923 | ₩22,137 | ₩21,668 | ₩21,668 | -1.16% | 904.9만 |
|---|
| 2026.08.17 | ₩21,601 | ₩21,842 | ₩21,561 | ₩21,749 | +0.68% | 788.8만 |
|---|
| 2026.08.14 | ₩21,306 | ₩21,802 | ₩21,280 | ₩21,749 | +2.08% | 820.3만 |
|---|
| 2026.08.13 | ₩21,816 | ₩21,950 | ₩21,427 | ₩21,494 | -1.47% | 1615.7만 |
|---|
| 2026.08.12 | ₩21,655 | ₩21,896 | ₩21,414 | ₩21,574 | -0.37% | 1360.6만 |
|---|
| 2026.08.11 | ₩21,789 | ₩22,204 | ₩21,628 | ₩21,816 | +0.12% | 1275.9만 |
|---|
| 2026.08.10 | ₩21,842 | ₩22,392 | ₩21,615 | ₩21,816 | -0.12% | 1322.6만 |
|---|
| 2026.08.07 | ₩22,084 | ₩22,486 | ₩21,708 | ₩22,017 | -0.30% | 1301.5만 |
|---|
| 2026.08.06 | ₩24,321 | ₩24,643 | ₩21,735 | ₩21,829 | -10.25% | 2102.4만 |
|---|
| 2026.08.05 | ₩23,852 | ₩23,960 | ₩23,517 | ₩23,651 | -0.84% | 1135.1만 |
|---|
| 2026.08.04 | ₩23,665 | ₩23,785 | ₩23,276 | ₩23,718 | +0.23% | 889.2만 |
|---|
| 2026.08.03 | ₩23,772 | ₩23,799 | ₩23,196 | ₩23,625 | -0.62% | 879.7만 |
|---|
| 2026.07.31 | ₩23,651 | ₩23,705 | ₩23,290 | ₩23,531 | -0.51% | 1556.7만 |
|---|
| 2026.07.30 | ₩23,625 | ₩23,839 | ₩23,450 | ₩23,799 | +0.74% | 580.2만 |
|---|
| 2026.07.29 | ₩24,067 | ₩24,214 | ₩23,678 | ₩23,879 | -0.78% | 1002.7만 |
|---|
| 2026.07.28 | ₩23,785 | ₩24,040 | ₩23,638 | ₩23,933 | +0.62% | 960.2만 |
|---|
| 2026.07.27 | ₩23,249 | ₩23,785 | ₩23,156 | ₩23,638 | +1.67% | 976.3만 |
|---|
| 2026.07.24 | ₩23,156 | ₩23,437 | ₩23,048 | ₩23,102 | -0.23% | 736.7만 |
|---|
| 2026.07.23 | ₩22,620 | ₩23,156 | ₩22,459 | ₩23,156 | +2.37% | 790.9만 |
|---|
| 2026.07.22 | ₩23,544 | ₩23,544 | ₩22,646 | ₩22,794 | -3.19% | 1462.6만 |
|---|
| 2026.07.21 | ₩22,727 | ₩23,692 | ₩22,553 | ₩23,571 | +3.71% | 854.9만 |
|---|
| 2026.07.20 | ₩23,303 | ₩23,464 | ₩22,740 | ₩22,767 | -2.30% | 785.3만 |
|---|
| 2026.07.17 | ₩23,236 | ₩23,678 | ₩23,089 | ₩23,169 | -0.29% | 952.1만 |
|---|
| 2026.07.16 | ₩22,512 | ₩23,303 | ₩22,311 | ₩23,223 | +3.15% | 947.9만 |
|---|
| 2026.07.15 | ₩21,789 | ₩22,378 | ₩21,615 | ₩22,352 | +2.58% | 796.6만 |
|---|
| 2026.07.14 | ₩21,869 | ₩22,017 | ₩21,601 | ₩21,856 | -0.06% | 932.1만 |
|---|
| 2026.07.13 | ₩21,829 | ₩22,244 | ₩21,735 | ₩21,963 | +0.61% | 584.4만 |
|---|
| 2026.07.10 | ₩21,896 | ₩21,936 | ₩21,373 | ₩21,802 | -0.43% | 792.8만 |
|---|
| 2026.07.09 | ₩22,352 | ₩22,646 | ₩21,883 | ₩21,896 | -2.04% | 920.7만 |
|---|
| 2026.07.08 | ₩22,700 | ₩22,700 | ₩22,017 | ₩22,325 | -1.65% | 868.4만 |
|---|
| 2026.07.07 | ₩22,727 | ₩23,008 | ₩22,660 | ₩22,727 | 0.00% | 980.3만 |
|---|
| 2026.07.06 | ₩22,378 | ₩22,754 | ₩22,258 | ₩22,512 | +0.60% | 1142.2만 |
|---|
| 2026.07.02 | ₩21,816 | ₩22,432 | ₩21,802 | ₩22,378 | +2.58% | 904.1만 |
|---|
| 2026.07.01 | ₩21,481 | ₩21,896 | ₩21,333 | ₩21,682 | +0.94% | 1348.8만 |
|---|
| 2026.06.30 | ₩21,789 | ₩21,789 | ₩21,172 | ₩21,280 | -2.34% | 1054.5만 |
|---|
| 2026.06.29 | ₩21,923 | ₩22,137 | ₩21,561 | ₩21,749 | -0.79% | 898.7만 |
|---|
| 2026.06.26 | ₩21,507 | ₩22,017 | ₩21,481 | ₩21,883 | +1.74% | 1284.9만 |
|---|
| 2026.06.25 | ₩21,440 | ₩21,976 | ₩21,387 | ₩21,534 | +0.44% | 841.3만 |
|---|
| 2026.06.24 | ₩21,306 | ₩21,574 | ₩21,186 | ₩21,347 | +0.19% | 910.5만 |
|---|
| 2026.06.23 | ₩20,529 | ₩21,172 | ₩20,395 | ₩21,105 | +2.81% | 881.1만 |
|---|
| 2026.06.22 | ₩20,703 | ₩20,797 | ₩20,194 | ₩20,610 | -0.45% | 1253.1만 |
|---|
| 2026.06.18 | ₩21,521 | ₩21,655 | ₩20,020 | ₩20,596 | -4.30% | 2264.2만 |
|---|
| 2026.06.17 | ₩21,494 | ₩21,735 | ₩20,958 | ₩21,079 | -1.93% | 968.7만 |
|---|
| 2026.06.16 | ₩21,775 | ₩22,003 | ₩21,454 | ₩21,494 | -1.29% | 631.2만 |
|---|
| 2026.06.15 | ₩22,164 | ₩22,285 | ₩21,829 | ₩21,869 | -1.33% | 1084.5만 |
|---|
| 2026.06.12 | ₩22,070 | ₩22,285 | ₩21,883 | ₩22,084 | +0.06% | 623.1만 |
|---|
| 2026.06.11 | ₩21,440 | ₩21,869 | ₩21,293 | ₩21,856 | +1.94% | 1108.2만 |
|---|
| 2026.06.10 | ₩21,695 | ₩21,708 | ₩21,038 | ₩21,132 | -2.59% | 834.2만 |
|---|
| 2026.06.09 | ₩21,615 | ₩21,990 | ₩21,347 | ₩21,708 | +0.43% | 828.6만 |
|---|
| 2026.06.08 | ₩21,507 | ₩21,682 | ₩21,159 | ₩21,347 | -0.75% | 934.7만 |
|---|
| 2026.06.05 | ₩21,266 | ₩21,695 | ₩21,253 | ₩21,280 | +0.06% | 898.1만 |
|---|
| 2026.06.04 | ₩21,038 | ₩21,427 | ₩20,958 | ₩21,306 | +1.27% | 750.4만 |
|---|
| 2026.06.03 | ₩21,012 | ₩21,065 | ₩20,770 | ₩20,851 | -0.77% | 697.2만 |
|---|
| 2026.06.02 | ₩21,266 | ₩21,347 | ₩20,904 | ₩21,025 | -1.13% | 897.4만 |
|---|
| 2026.06.01 | ₩21,668 | ₩21,668 | ₩21,079 | ₩21,186 | -2.23% | 1247만 |
|---|
| 2026.05.29 | ₩21,521 | ₩21,842 | ₩21,306 | ₩21,789 | +1.25% | 1692.8만 |
|---|
| 2026.05.28 | ₩21,682 | ₩21,722 | ₩21,387 | ₩21,588 | -0.43% | 844.7만 |
|---|
| 2026.05.27 | ₩22,017 | ₩22,017 | ₩21,722 | ₩21,829 | -0.85% | 678.1만 |
|---|
| 2026.05.26 | ₩22,325 | ₩22,459 | ₩21,722 | ₩21,789 | -2.40% | 1143.6만 |
|---|
| 2026.05.22 | ₩21,963 | ₩22,352 | ₩21,963 | ₩22,311 | +1.59% | 736.2만 |
|---|
| 2026.05.21 | ₩22,137 | ₩22,177 | ₩21,789 | ₩22,057 | -0.36% | 816.9만 |
|---|
| 2026.05.20 | ₩21,762 | ₩22,298 | ₩21,708 | ₩22,231 | +2.16% | 1234.6만 |
|---|
| 2026.05.19 | ₩21,963 | ₩22,043 | ₩21,467 | ₩21,668 | -1.34% | 1409.7만 |
|---|
| 2026.05.18 | ₩22,191 | ₩22,392 | ₩21,990 | ₩22,110 | -0.36% | 1000.9만 |
|---|
| 2026.05.15 | ₩23,008 | ₩23,008 | ₩21,976 | ₩22,084 | -4.02% | 982.9만 |
|---|
| 2026.05.14 | ₩23,330 | ₩23,491 | ₩22,981 | ₩23,129 | -0.86% | 784.2만 |
|---|
| 2026.05.13 | ₩22,955 | ₩23,303 | ₩22,727 | ₩23,276 | +1.40% | 1431.7만 |
|---|
| 2026.05.12 | ₩22,700 | ₩23,048 | ₩22,298 | ₩23,008 | +1.36% | 1226.8만 |
|---|
| 2026.05.11 | ₩23,182 | ₩23,464 | ₩22,499 | ₩22,673 | -2.20% | 1412만 |
|---|
| 2026.05.08 | ₩23,182 | ₩23,491 | ₩22,311 | ₩23,008 | -0.75% | 2024.3만 |
|---|
| 2026.05.07 | ₩22,486 | ₩23,383 | ₩21,923 | ₩23,303 | +3.64% | 3475.4만 |
|---|
| 2026.05.06 | ₩21,105 | ₩21,534 | ₩20,797 | ₩21,373 | +1.27% | 2250.6만 |
|---|
| 2026.05.05 | ₩19,872 | ₩21,065 | ₩19,859 | ₩20,797 | +4.65% | 1743.6만 |
|---|
| 2026.05.04 | ₩19,993 | ₩20,596 | ₩19,966 | ₩20,368 | +1.88% | 1159.5만 |
|---|
| 2026.05.01 | ₩20,033 | ₩20,208 | ₩19,805 | ₩20,154 | +0.60% | 736.3만 |
|---|
| 2026.04.30 | ₩20,194 | ₩20,328 | ₩19,966 | ₩20,020 | -0.86% | 1230.2만 |
|---|
| 2026.04.29 | ₩19,846 | ₩20,221 | ₩19,698 | ₩20,060 | +1.08% | 1211.1만 |
|---|
| 2026.04.28 | ₩19,926 | ₩20,167 | ₩19,658 | ₩19,859 | -0.34% | 1090.4만 |
|---|
| 2026.04.27 | ₩19,511 | ₩20,020 | ₩19,511 | ₩19,846 | +1.72% | 699.2만 |
|---|
| 2026.04.24 | ₩19,765 | ₩19,859 | ₩19,323 | ₩19,551 | -1.08% | 1456.6만 |
|---|
| 2026.04.23 | ₩19,685 | ₩19,805 | ₩19,403 | ₩19,765 | +0.41% | 1010.3만 |
|---|
| 2026.04.22 | ₩19,846 | ₩19,899 | ₩19,243 | ₩19,457 | -1.96% | 888.1만 |
|---|
| 2026.04.21 | ₩19,859 | ₩20,100 | ₩19,591 | ₩19,738 | -0.61% | 1197.5만 |
|---|
| 2026.04.20 | ₩19,551 | ₩20,395 | ₩19,511 | ₩19,926 | +1.92% | 1279.5만 |
|---|
| 2026.04.17 | ₩18,841 | ₩19,752 | ₩18,841 | ₩19,671 | +4.41% | 1177만 |
|---|
| 2026.04.16 | ₩18,492 | ₩18,787 | ₩18,318 | ₩18,774 | +1.52% | 942.3만 |
|---|
| 2026.04.15 | ₩18,666 | ₩18,760 | ₩18,465 | ₩18,573 | -0.50% | 707.8만 |
|---|
| 2026.04.14 | ₩18,586 | ₩18,760 | ₩18,372 | ₩18,640 | +0.29% | 644.4만 |
|---|
| 2026.04.13 | ₩17,929 | ₩18,573 | ₩17,916 | ₩18,532 | +3.36% | 780.3만 |
|---|
| 2026.04.10 | ₩18,412 | ₩18,479 | ₩18,023 | ₩18,050 | -1.97% | 654만 |
|---|
| 2026.04.09 | ₩18,037 | ₩18,278 | ₩17,929 | ₩18,238 | +1.11% | 573.9만 |
|---|
| 2026.04.08 | ₩18,090 | ₩18,305 | ₩17,956 | ₩18,184 | +0.52% | 662.9만 |
|---|
| 2026.04.07 | ₩17,849 | ₩17,943 | ₩17,581 | ₩17,635 | -1.20% | 1162.1만 |
|---|
| 2026.04.06 | ₩17,862 | ₩17,996 | ₩17,755 | ₩17,970 | +0.60% | 861.8만 |
|---|
| 2026.04.02 | ₩17,836 | ₩18,291 | ₩17,795 | ₩18,010 | +0.98% | 592.1만 |
|---|
| 2026.04.01 | ₩18,224 | ₩18,439 | ₩18,171 | ₩18,264 | +0.22% | 960.2만 |
|---|
| 2026.03.31 | ₩17,635 | ₩18,171 | ₩17,581 | ₩18,104 | +2.66% | 961.4만 |
|---|
| 2026.03.30 | ₩17,688 | ₩17,755 | ₩17,246 | ₩17,367 | -1.82% | 745.9만 |
|---|
| 2026.03.27 | ₩17,903 | ₩17,943 | ₩17,460 | ₩17,487 | -2.32% | 499.5만 |
|---|
| 2026.03.26 | ₩18,023 | ₩18,224 | ₩17,862 | ₩17,916 | -0.59% | 470.7만 |
|---|
| 2026.03.25 | ₩18,063 | ₩18,345 | ₩18,050 | ₩18,090 | +0.15% | 575.1만 |
|---|
| 2026.03.24 | ₩17,702 | ₩18,077 | ₩17,568 | ₩17,903 | +1.14% | 765.1만 |
|---|
| 2026.03.23 | ₩17,943 | ₩18,050 | ₩17,688 | ₩17,809 | -0.75% | 1056.7만 |
|---|
| 2026.03.20 | ₩18,144 | ₩18,238 | ₩17,487 | ₩17,688 | -2.51% | 2319.9만 |
|---|
| 2026.03.19 | ₩18,425 | ₩18,599 | ₩17,581 | ₩18,090 | -1.82% | 1162만 |
|---|
| 2026.03.18 | ₩18,358 | ₩18,599 | ₩18,305 | ₩18,412 | +0.29% | 890.3만 |
|---|
| 2026.03.17 | ₩18,264 | ₩18,680 | ₩18,238 | ₩18,492 | +1.25% | 1174.8만 |
|---|
| 2026.03.16 | ₩18,305 | ₩18,452 | ₩18,023 | ₩18,104 | -1.10% | 1196.9만 |
|---|
| 2026.03.13 | ₩18,613 | ₩18,720 | ₩18,063 | ₩18,104 | -2.74% | 896.7만 |
|---|
| 2026.03.12 | ₩18,452 | ₩18,666 | ₩18,251 | ₩18,492 | +0.22% | 1342.7만 |
|---|
| 2026.03.11 | ₩18,814 | ₩19,135 | ₩18,680 | ₩18,720 | -0.50% | 1486.7만 |
|---|
| 2026.03.10 | ₩18,988 | ₩19,457 | ₩18,827 | ₩18,867 | -0.64% | 886.4만 |
|---|
| 2026.03.09 | ₩18,573 | ₩19,149 | ₩18,492 | ₩19,055 | +2.60% | 886.3만 |
|---|
| 2026.03.06 | ₩19,015 | ₩19,283 | ₩18,747 | ₩18,975 | -0.21% | 1082.1만 |
|---|
| 2026.03.05 | ₩19,417 | ₩19,725 | ₩19,310 | ₩19,470 | +0.28% | 954.1만 |
|---|
| 2026.03.04 | ₩19,953 | ₩20,060 | ₩19,645 | ₩19,712 | -1.21% | 1258.7만 |
|---|
| 2026.03.03 | ₩20,167 | ₩20,409 | ₩19,725 | ₩19,953 | -1.06% | 1456.3만 |
|---|
| 2026.03.02 | ₩20,006 | ₩21,132 | ₩19,819 | ₩21,038 | +5.16% | 1381.3만 |
|---|
| 2026.02.27 | ₩20,315 | ₩20,770 | ₩19,899 | ₩20,006 | -1.52% | 2202.9만 |
|---|
| 2026.02.26 | ₩21,561 | ₩22,070 | ₩20,288 | ₩20,435 | -5.22% | 1867만 |
|---|
| 2026.02.25 | ₩21,695 | ₩22,070 | ₩21,387 | ₩21,548 | -0.68% | 943.9만 |
|---|
| 2026.02.24 | ₩21,494 | ₩22,017 | ₩21,414 | ₩21,534 | +0.19% | 1480.7만 |
|---|
| 2026.02.23 | ₩21,253 | ₩21,534 | ₩21,159 | ₩21,373 | +0.57% | 962.6만 |
|---|
| 2026.02.20 | ₩21,373 | ₩21,440 | ₩21,132 | ₩21,333 | -0.19% | 937.3만 |
|---|
| 2026.02.19 | ₩21,427 | ₩21,534 | ₩21,079 | ₩21,414 | -0.06% | 642.3만 |
|---|
| 2026.02.18 | ₩21,025 | ₩21,534 | ₩20,904 | ₩21,507 | +2.29% | 1101.9만 |
|---|
| 2026.02.17 | ₩21,172 | ₩21,427 | ₩20,891 | ₩21,092 | -0.38% | 860.5만 |
|---|
| 2026.02.13 | ₩21,293 | ₩21,440 | ₩21,038 | ₩21,132 | -0.76% | 746.6만 |
|---|
| 2026.02.12 | ₩21,561 | ₩21,842 | ₩21,065 | ₩21,159 | -1.86% | 1145.9만 |
|---|
| 2026.02.11 | ₩21,440 | ₩21,682 | ₩21,266 | ₩21,615 | +0.81% | 1034.5만 |
|---|
| 2026.02.10 | ₩20,811 | ₩21,494 | ₩20,730 | ₩21,373 | +2.70% | 1743만 |
|---|
| 2026.02.09 | ₩19,779 | ₩20,904 | ₩19,645 | ₩20,851 | +5.42% | 1983.7만 |
|---|
| 2026.02.06 | ₩19,082 | ₩19,564 | ₩18,894 | ₩19,537 | +2.39% | 845.9만 |
|---|
| 2026.02.05 | ₩19,122 | ₩19,350 | ₩19,055 | ₩19,216 | +0.49% | 762.1만 |
|---|
| 2026.02.04 | ₩18,586 | ₩19,430 | ₩18,519 | ₩19,243 | +3.53% | 1486.2만 |
|---|
| 2026.02.03 | ₩18,372 | ₩18,586 | ₩18,117 | ₩18,331 | -0.22% | 894만 |
|---|
| 2026.02.02 | ₩17,487 | ₩18,331 | ₩17,420 | ₩18,331 | +4.83% | 1013.1만 |
|---|
| 2026.01.30 | ₩17,487 | ₩17,554 | ₩17,326 | ₩17,541 | +0.31% | 1028.7만 |
|---|
| 2026.01.29 | ₩17,380 | ₩17,661 | ₩17,313 | ₩17,514 | +0.77% | 555.1만 |
|---|
| 2026.01.28 | ₩17,621 | ₩17,755 | ₩17,367 | ₩17,380 | -1.37% | 588.4만 |
|---|
| 2026.01.27 | ₩17,648 | ₩17,970 | ₩17,554 | ₩17,581 | -0.38% | 715.7만 |
|---|
| 2026.01.26 | ₩17,688 | ₩17,782 | ₩17,568 | ₩17,648 | -0.23% | 632.2만 |
|---|
| 2026.01.23 | ₩17,661 | ₩17,822 | ₩17,648 | ₩17,702 | +0.23% | 694.1만 |
|---|
| 2026.01.22 | ₩17,487 | ₩17,836 | ₩17,460 | ₩17,742 | +1.46% | 640.2만 |
|---|
| 2026.01.21 | ₩17,032 | ₩17,661 | ₩17,032 | ₩17,487 | +2.68% | 779.4만 |
|---|
| 2026.01.20 | ₩17,085 | ₩17,233 | ₩16,817 | ₩16,965 | -0.71% | 736.2만 |
|---|
| 2026.01.16 | ₩17,487 | ₩17,527 | ₩17,072 | ₩17,233 | -1.46% | 876.7만 |
|---|
| 2026.01.15 | ₩17,514 | ₩17,568 | ₩16,991 | ₩17,206 | -1.76% | 919.2만 |
|---|
| 2026.01.14 | ₩17,916 | ₩18,077 | ₩17,527 | ₩17,621 | -1.65% | 1033만 |
|---|
| 2026.01.13 | ₩16,991 | ₩17,956 | ₩16,790 | ₩17,916 | +5.44% | 1559.4만 |
|---|
| 2026.01.12 | ₩17,139 | ₩17,219 | ₩16,884 | ₩16,991 | -0.86% | 605.1만 |
|---|
| 2026.01.09 | ₩16,924 | ₩17,139 | ₩16,857 | ₩17,099 | +1.03% | 1016.8만 |
|---|
| 2026.01.08 | ₩16,603 | ₩17,058 | ₩16,576 | ₩16,884 | +1.69% | 956만 |
|---|
| 2026.01.07 | ₩16,764 | ₩16,871 | ₩16,576 | ₩16,697 | -0.40% | 921.8만 |
|---|
| 2026.01.06 | ₩16,576 | ₩16,991 | ₩16,576 | ₩16,616 | +0.24% | 1057.8만 |
|---|
| 2026.01.05 | ₩16,643 | ₩16,656 | ₩16,335 | ₩16,576 | -0.40% | 1011.2만 |
|---|
| 2026.01.02 | ₩16,750 | ₩16,804 | ₩16,442 | ₩16,697 | -0.32% | 682.5만 |
|---|
| 2025.12.31 | ₩16,777 | ₩16,911 | ₩16,683 | ₩16,683 | -0.56% | 706.4만 |
|---|
| 2025.12.30 | ₩16,589 | ₩16,857 | ₩16,536 | ₩16,804 | +1.29% | 692.6만 |
|---|
| 2025.12.29 | ₩16,455 | ₩16,683 | ₩16,415 | ₩16,576 | +0.73% | 551.8만 |
|---|
| 2025.12.26 | ₩16,348 | ₩16,563 | ₩16,348 | ₩16,509 | +0.98% | 413.8만 |
|---|
| 2025.12.24 | ₩16,080 | ₩16,737 | ₩16,080 | ₩16,402 | +2.00% | 423.7만 |
|---|
| 2025.12.23 | ₩16,080 | ₩16,120 | ₩15,946 | ₩16,107 | +0.17% | 787.8만 |
|---|
| 2025.12.22 | ₩15,919 | ₩16,134 | ₩15,839 | ₩16,094 | +1.09% | 793.6만 |
|---|
| 2025.12.19 | ₩15,946 | ₩16,254 | ₩15,772 | ₩15,986 | +0.25% | 2901.3만 |
|---|
| 2025.12.18 | ₩15,651 | ₩16,120 | ₩15,491 | ₩16,000 | +2.23% | 1533만 |
|---|
| 2025.12.17 | ₩15,397 | ₩15,852 | ₩15,303 | ₩15,678 | +1.83% | 763.3만 |
|---|
| 2025.12.16 | ₩15,611 | ₩15,651 | ₩15,303 | ₩15,357 | -1.63% | 614.5만 |
|---|
| 2025.12.15 | ₩15,718 | ₩15,852 | ₩15,584 | ₩15,625 | -0.60% | 734.4만 |
|---|
| 2025.12.12 | ₩15,611 | ₩15,705 | ₩15,410 | ₩15,611 | 0.00% | 555.3만 |
|---|
| 2025.12.11 | ₩15,517 | ₩15,571 | ₩15,156 | ₩15,531 | +0.09% | 635.3만 |
|---|
| 2025.12.10 | ₩15,008 | ₩15,584 | ₩14,874 | ₩15,544 | +3.57% | 977.9만 |
|---|
| 2025.12.09 | ₩14,888 | ₩15,182 | ₩14,727 | ₩14,995 | +0.72% | 1121.3만 |
|---|
| 2025.12.08 | ₩14,727 | ₩15,129 | ₩14,660 | ₩14,861 | +0.91% | 933.7만 |
|---|
| 2025.12.05 | ₩14,472 | ₩14,767 | ₩14,472 | ₩14,646 | +1.20% | 585.6만 |
|---|
| 2025.12.04 | ₩14,553 | ₩14,593 | ₩14,298 | ₩14,419 | -0.92% | 522.9만 |
|---|
| 2025.12.03 | ₩14,405 | ₩14,646 | ₩14,378 | ₩14,526 | +0.84% | 561.6만 |
|---|
| 2025.12.02 | ₩14,378 | ₩14,566 | ₩14,258 | ₩14,352 | -0.19% | 1005.9만 |
|---|
| 2025.12.01 | ₩14,244 | ₩14,419 | ₩14,244 | ₩14,338 | +0.66% | 639.5만 |
|---|
| 2025.11.28 | ₩14,271 | ₩14,352 | ₩14,191 | ₩14,325 | +0.38% | 271.5만 |
|---|
| 2025.11.26 | ₩14,204 | ₩14,352 | ₩14,057 | ₩14,258 | +0.38% | 656만 |
|---|
| 2025.11.25 | ₩14,204 | ₩14,378 | ₩14,097 | ₩14,151 | -0.38% | 694.8만 |
|---|
| 2025.11.24 | ₩14,003 | ₩14,218 | ₩13,923 | ₩14,164 | +1.15% | 1061.4만 |
|---|
| 2025.11.21 | ₩13,735 | ₩14,204 | ₩13,601 | ₩14,017 | +2.05% | 895.3만 |
|---|
| 2025.11.20 | ₩14,043 | ₩14,151 | ₩13,628 | ₩13,655 | -2.77% | 866.7만 |
|---|
| 2025.11.19 | ₩14,311 | ₩14,325 | ₩13,990 | ₩14,017 | -2.06% | 993.9만 |
|---|
| 2025.11.18 | ₩14,258 | ₩14,566 | ₩14,164 | ₩14,352 | +0.66% | 772만 |
|---|
| 2025.11.17 | ₩14,378 | ₩14,579 | ₩14,231 | ₩14,285 | -0.65% | 599.3만 |
|---|
| 2025.11.14 | ₩14,512 | ₩14,606 | ₩14,285 | ₩14,365 | -1.02% | 739.8만 |
|---|
| 2025.11.13 | ₩14,687 | ₩14,928 | ₩14,579 | ₩14,620 | -0.46% | 738.3만 |
|---|
| 2025.11.12 | ₩14,968 | ₩14,995 | ₩14,646 | ₩14,754 | -1.43% | 865.4만 |
|---|
| 2025.11.11 | ₩13,695 | ₩15,115 | ₩13,695 | ₩15,008 | +9.59% | 1195.4만 |
|---|
| 2025.11.10 | ₩13,588 | ₩13,655 | ₩13,387 | ₩13,628 | +0.30% | 979.9만 |
|---|
| 2025.11.07 | ₩13,521 | ₩13,615 | ₩13,293 | ₩13,561 | +0.30% | 1273.3만 |
|---|
| 2025.11.06 | ₩14,177 | ₩14,673 | ₩13,440 | ₩13,548 | -4.44% | 1766.9만 |
|---|
| 2025.11.05 | ₩14,003 | ₩14,486 | ₩13,950 | ₩14,405 | +2.87% | 1783.9만 |
|---|
| 2025.11.04 | ₩13,990 | ₩14,218 | ₩13,883 | ₩14,057 | +0.48% | 999만 |
|---|
| 2025.11.03 | ₩13,856 | ₩14,164 | ₩13,789 | ₩14,110 | +1.84% | 973.8만 |
|---|
| 2025.10.31 | ₩13,816 | ₩13,976 | ₩13,722 | ₩13,883 | +0.48% | 1230.2만 |
|---|
| 2025.10.30 | ₩13,762 | ₩14,030 | ₩13,749 | ₩13,883 | +0.88% | 756.1만 |
|---|
| 2025.10.29 | ₩13,722 | ₩13,963 | ₩13,695 | ₩13,762 | +0.29% | 964.4만 |
|---|
| 2025.10.28 | ₩13,909 | ₩14,017 | ₩13,762 | ₩13,789 | -0.87% | 720.6만 |
|---|
| 2025.10.27 | ₩13,869 | ₩13,990 | ₩13,641 | ₩13,963 | +0.68% | 668.2만 |
|---|
| 2025.10.24 | ₩13,883 | ₩14,070 | ₩13,856 | ₩13,869 | -0.10% | 504.6만 |
|---|
| 2025.10.23 | ₩13,923 | ₩14,070 | ₩13,789 | ₩13,816 | -0.77% | 527.4만 |
|---|
| 2025.10.22 | ₩13,936 | ₩14,097 | ₩13,816 | ₩13,950 | +0.10% | 745.4만 |
|---|
| 2025.10.21 | ₩13,816 | ₩13,990 | ₩13,802 | ₩13,923 | +0.78% | 628.2만 |
|---|
| 2025.10.20 | ₩13,628 | ₩13,829 | ₩13,574 | ₩13,816 | +1.38% | 662.1만 |
|---|
| 2025.10.17 | ₩13,521 | ₩13,668 | ₩13,494 | ₩13,628 | +0.79% | 550.6만 |
|---|
| 2025.10.16 | ₩13,507 | ₩13,668 | ₩13,414 | ₩13,534 | +0.20% | 615만 |
|---|
| 2025.10.15 | ₩13,427 | ₩13,628 | ₩13,213 | ₩13,373 | -0.40% | 923.4만 |
|---|
| 2025.10.14 | ₩13,065 | ₩13,360 | ₩13,038 | ₩13,306 | +1.85% | 646만 |
|---|
| 2025.10.13 | ₩13,105 | ₩13,360 | ₩13,052 | ₩13,213 | +0.82% | 762.2만 |
|---|
| 2025.10.10 | ₩13,400 | ₩13,494 | ₩12,985 | ₩13,052 | -2.60% | 766.5만 |
|---|
| 2025.10.09 | ₩13,414 | ₩13,601 | ₩13,333 | ₩13,387 | -0.20% | 741.5만 |
|---|
| 2025.10.08 | ₩13,561 | ₩13,628 | ₩13,306 | ₩13,360 | -1.48% | 698.2만 |
|---|
| 2025.10.07 | ₩13,561 | ₩13,749 | ₩13,481 | ₩13,588 | +0.20% | 654.6만 |
|---|
| 2025.10.06 | ₩13,641 | ₩13,682 | ₩13,521 | ₩13,574 | -0.49% | 714.7만 |
|---|
| 2025.10.03 | ₩13,641 | ₩13,909 | ₩13,481 | ₩13,655 | +0.10% | 701만 |
|---|
| 2025.10.02 | ₩13,507 | ₩13,655 | ₩13,320 | ₩13,548 | +0.30% | 696.1만 |
|---|
| 2025.10.01 | ₩13,293 | ₩13,628 | ₩13,293 | ₩13,521 | +1.71% | 950.1만 |
|---|
| 2025.09.30 | ₩12,878 | ₩13,280 | ₩12,797 | ₩13,266 | +3.02% | 907.4만 |
|---|
| 2025.09.29 | ₩12,797 | ₩12,931 | ₩12,690 | ₩12,891 | +0.73% | 764.5만 |
|---|