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 | ₩23,879 | ₩24,000 | ₩22,633 | ₩23,638 | -1.01% | 4351.7만 |
| 2026.09.28–2026.10.02 | ₩23,785 | ₩24,697 | ₩23,236 | ₩23,584 | -0.85% | 5460.6만 |
| 2026.09.21–2026.09.25 | ₩22,754 | ₩24,094 | ₩22,606 | ₩23,893 | +5.01% | 4293.4만 |
| 2026.09.14–2026.09.18 | ₩22,298 | ₩23,196 | ₩21,950 | ₩22,713 | +1.86% | 4518.1만 |
| 2026.09.08–2026.09.11 | ₩22,285 | ₩22,566 | ₩21,641 | ₩22,124 | -0.72% | 3209.4만 |
| 2026.08.31–2026.09.04 | ₩21,829 | ₩23,156 | ₩21,601 | ₩22,620 | +3.62% | 4079.4만 |
| 2026.08.24–2026.08.28 | ₩21,775 | ₩22,914 | ₩21,695 | ₩21,896 | +0.55% | 3338만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,601 |
| ₩22,218 |
| ₩21,414 |
| ₩21,869 |
| +1.24% |
| 3443.8만 |
| 2026.08.10–2026.08.14 | ₩21,842 | ₩22,392 | ₩21,280 | ₩21,749 | -0.43% | 6395만 |
|---|
| 2026.08.03–2026.08.07 | ₩23,772 | ₩24,643 | ₩21,708 | ₩22,017 | -7.38% | 6308만 |
|---|
| 2026.07.27–2026.07.31 | ₩23,249 | ₩24,214 | ₩23,156 | ₩23,531 | +1.21% | 5076.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩23,303 | ₩23,692 | ₩22,459 | ₩23,102 | -0.86% | 4630.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩21,829 | ₩23,678 | ₩21,601 | ₩23,169 | +6.14% | 4212.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩22,378 | ₩23,008 | ₩21,373 | ₩21,802 | -2.57% | 4704.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩21,923 | ₩22,432 | ₩21,172 | ₩22,378 | +2.08% | 4206.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩20,703 | ₩22,017 | ₩20,194 | ₩21,883 | +5.70% | 5171만 |
|---|
| 2026.06.15–2026.06.18 | ₩22,164 | ₩22,285 | ₩20,020 | ₩20,596 | -7.07% | 4948.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩21,507 | ₩22,285 | ₩21,038 | ₩22,084 | +2.68% | 4328.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩21,668 | ₩21,695 | ₩20,770 | ₩21,280 | -1.79% | 4490.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩22,325 | ₩22,459 | ₩21,306 | ₩21,789 | -2.40% | 4359.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩22,191 | ₩22,392 | ₩21,467 | ₩22,311 | +0.54% | 5198.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩23,182 | ₩23,491 | ₩21,976 | ₩22,084 | -4.74% | 5837.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩19,993 | ₩23,491 | ₩19,859 | ₩23,008 | +15.08% | 1.1억 |
|---|
| 2026.04.27–2026.05.01 | ₩19,511 | ₩20,328 | ₩19,511 | ₩20,154 | +3.30% | 4967.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩19,551 | ₩20,395 | ₩19,243 | ₩19,551 | 0.00% | 5832.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩17,929 | ₩19,752 | ₩17,916 | ₩19,671 | +9.72% | 4251.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,862 | ₩18,479 | ₩17,581 | ₩18,050 | +1.05% | 3914.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩17,688 | ₩18,439 | ₩17,246 | ₩18,010 | +1.82% | 3259.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩17,943 | ₩18,345 | ₩17,460 | ₩17,487 | -2.54% | 3367만 |
|---|
| 2026.03.16–2026.03.20 | ₩18,305 | ₩18,680 | ₩17,487 | ₩17,688 | -3.37% | 6743.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩18,573 | ₩19,457 | ₩18,063 | ₩18,104 | -2.53% | 5498.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,006 | ₩21,132 | ₩18,747 | ₩18,975 | -5.16% | 6132.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩21,253 | ₩22,070 | ₩19,899 | ₩20,006 | -5.86% | 7457.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,172 | ₩21,534 | ₩20,891 | ₩21,333 | +0.76% | 3542만 |
|---|
| 2026.02.09–2026.02.13 | ₩19,779 | ₩21,842 | ₩19,645 | ₩21,132 | +6.84% | 6653.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,487 | ₩19,564 | ₩17,420 | ₩19,537 | +11.72% | 5001.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,688 | ₩17,970 | ₩17,313 | ₩17,541 | -0.83% | 3520.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩17,085 | ₩17,836 | ₩16,817 | ₩17,702 | +3.61% | 2849.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩17,139 | ₩18,077 | ₩16,790 | ₩17,233 | +0.55% | 4993.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,643 | ₩17,139 | ₩16,335 | ₩17,099 | +2.74% | 4963.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩16,455 | ₩16,911 | ₩16,415 | ₩16,697 | +1.47% | 2633.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,919 | ₩16,737 | ₩15,839 | ₩16,509 | +3.70% | 2418.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩15,718 | ₩16,254 | ₩15,303 | ₩15,986 | +1.71% | 6546.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,727 | ₩15,705 | ₩14,660 | ₩15,611 | +6.01% | 4223.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,244 | ₩14,767 | ₩14,244 | ₩14,646 | +2.82% | 3315.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,003 | ₩14,378 | ₩13,923 | ₩14,325 | +2.30% | 2683.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,378 | ₩14,579 | ₩13,601 | ₩14,017 | -2.52% | 4127.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,588 | ₩15,115 | ₩13,387 | ₩14,365 | +5.72% | 4518.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,856 | ₩14,673 | ₩13,293 | ₩13,561 | -2.13% | 6796.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩13,869 | ₩14,030 | ₩13,641 | ₩13,883 | +0.10% | 4339.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,628 | ₩14,097 | ₩13,574 | ₩13,869 | +1.77% | 3067.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,105 | ₩13,668 | ₩13,038 | ₩13,628 | +3.99% | 3497.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,400 | ₩13,494 | ₩12,985 | ₩13,052 | -2.60% | 766.5만 |
|---|