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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩23,895 | ₩24,016 | ₩22,648 | ₩23,653 | -1.01% | 4351.7만 |
| 2026.09.28–2026.10.02 | ₩23,801 | ₩24,713 | ₩23,251 | ₩23,600 | -0.85% | 5460.6만 |
| 2026.09.21–2026.09.25 | ₩22,768 | ₩24,109 | ₩22,621 | ₩23,908 | +5.01% | 4293.4만 |
| 2026.09.14–2026.09.18 | ₩22,313 | ₩23,211 | ₩21,964 | ₩22,728 | +1.86% | 4518.1만 |
| 2026.09.08–2026.09.11 | ₩22,299 | ₩22,581 | ₩21,656 | ₩22,138 | -0.72% | 3209.4만 |
| 2026.08.31–2026.09.04 | ₩21,843 | ₩23,171 | ₩21,615 | ₩22,634 | +3.62% | 4079.4만 |
| 2026.08.24–2026.08.28 | ₩21,790 | ₩22,929 | ₩21,709 | ₩21,910 | +0.55% | 3338만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,615 |
| ₩22,232 |
| ₩21,428 |
| ₩21,883 |
| +1.24% |
| 3443.8만 |
| 2026.08.10–2026.08.14 | ₩21,857 | ₩22,406 | ₩21,293 | ₩21,763 | -0.43% | 6395만 |
|---|
| 2026.08.03–2026.08.07 | ₩23,788 | ₩24,659 | ₩21,723 | ₩22,031 | -7.38% | 6308만 |
|---|
| 2026.07.27–2026.07.31 | ₩23,265 | ₩24,230 | ₩23,171 | ₩23,546 | +1.21% | 5076.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩23,318 | ₩23,707 | ₩22,473 | ₩23,117 | -0.86% | 4630.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩21,843 | ₩23,694 | ₩21,615 | ₩23,184 | +6.14% | 4212.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩22,393 | ₩23,023 | ₩21,387 | ₩21,816 | -2.57% | 4704.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩21,937 | ₩22,447 | ₩21,186 | ₩22,393 | +2.08% | 4206.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩20,717 | ₩22,031 | ₩20,207 | ₩21,897 | +5.70% | 5171만 |
|---|
| 2026.06.15–2026.06.18 | ₩22,178 | ₩22,299 | ₩20,033 | ₩20,610 | -7.07% | 4948.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩21,521 | ₩22,299 | ₩21,052 | ₩22,098 | +2.68% | 4328.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩21,682 | ₩21,709 | ₩20,784 | ₩21,293 | -1.79% | 4490.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩22,339 | ₩22,473 | ₩21,320 | ₩21,803 | -2.40% | 4359.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩22,205 | ₩22,406 | ₩21,481 | ₩22,326 | +0.54% | 5198.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩23,198 | ₩23,506 | ₩21,991 | ₩22,098 | -4.74% | 5837.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩20,006 | ₩23,506 | ₩19,872 | ₩23,023 | +15.08% | 1.1억 |
|---|
| 2026.04.27–2026.05.01 | ₩19,524 | ₩20,341 | ₩19,524 | ₩20,167 | +3.30% | 4967.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩19,564 | ₩20,408 | ₩19,255 | ₩19,564 | 0.00% | 5832.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩17,941 | ₩19,765 | ₩17,928 | ₩19,684 | +9.72% | 4251.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,874 | ₩18,491 | ₩17,593 | ₩18,062 | +1.05% | 3914.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩17,700 | ₩18,451 | ₩17,257 | ₩18,022 | +1.82% | 3259.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩17,955 | ₩18,357 | ₩17,472 | ₩17,499 | -2.54% | 3367만 |
|---|
| 2026.03.16–2026.03.20 | ₩18,317 | ₩18,692 | ₩17,499 | ₩17,700 | -3.37% | 6743.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩18,585 | ₩19,470 | ₩18,075 | ₩18,116 | -2.53% | 5498.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,020 | ₩21,146 | ₩18,759 | ₩18,987 | -5.16% | 6132.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩21,267 | ₩22,085 | ₩19,912 | ₩20,020 | -5.86% | 7457.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,186 | ₩21,548 | ₩20,905 | ₩21,347 | +0.76% | 3542만 |
|---|
| 2026.02.09–2026.02.13 | ₩19,792 | ₩21,857 | ₩19,658 | ₩21,146 | +6.84% | 6653.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,499 | ₩19,577 | ₩17,432 | ₩19,550 | +11.72% | 5001.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,700 | ₩17,981 | ₩17,324 | ₩17,552 | -0.83% | 3520.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩17,096 | ₩17,847 | ₩16,828 | ₩17,713 | +3.61% | 2849.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩17,150 | ₩18,089 | ₩16,801 | ₩17,244 | +0.55% | 4993.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,654 | ₩17,150 | ₩16,346 | ₩17,110 | +2.74% | 4963.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩16,466 | ₩16,922 | ₩16,426 | ₩16,708 | +1.47% | 2633.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,930 | ₩16,748 | ₩15,849 | ₩16,520 | +3.70% | 2418.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,729 | ₩16,265 | ₩15,313 | ₩15,997 | +1.71% | 6546.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,736 | ₩15,715 | ₩14,669 | ₩15,621 | +6.01% | 4223.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,254 | ₩14,777 | ₩14,254 | ₩14,656 | +2.82% | 3315.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,012 | ₩14,388 | ₩13,932 | ₩14,334 | +2.30% | 2683.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,388 | ₩14,589 | ₩13,610 | ₩14,026 | -2.52% | 4127.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,597 | ₩15,125 | ₩13,396 | ₩14,374 | +5.72% | 4518.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,865 | ₩14,683 | ₩13,302 | ₩13,570 | -2.13% | 6796.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩13,878 | ₩14,039 | ₩13,650 | ₩13,892 | +0.10% | 4339.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,637 | ₩14,106 | ₩13,583 | ₩13,878 | +1.77% | 3067.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,114 | ₩13,677 | ₩13,047 | ₩13,637 | +3.99% | 3497.2만 |
|---|
| 2025.10.06–2025.10.10 | ₩13,650 | ₩13,758 | ₩12,993 | ₩13,060 | -4.32% | 3575.5만 |
|---|
| 2025.09.29–2025.10.03 | ₩12,806 | ₩13,919 | ₩12,698 | ₩13,664 | +6.70% | 4019.1만 |
|---|