시장 데이터를 불러오는 중
전체 종목
베니텍 바이오파마 과거 주가
Benitec Biopharma Inc. - Common Stock · BNTC · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Benitec Biopharma Inc. - Common Stock · BNTC · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩12,062 | ₩13,388 | ₩11,418 | ₩11,887 | -1.44% | 129.9만 |
| 2026.09.28–2026.10.02 | ₩12,825 | ₩13,630 | ₩11,954 | ₩12,035 | -6.17% | 64.8만 |
| 2026.09.21–2026.09.25 | ₩14,903 | ₩15,231 | ₩12,403 | ₩12,852 | -13.76% | 115.9만 |
| 2026.09.14–2026.09.18 | ₩16,404 | ₩16,638 | ₩14,554 | ₩14,769 | -9.97% | 102.3만 |
| 2026.09.08–2026.09.11 | ₩16,819 | ₩17,422 | ₩16,082 | ₩16,337 | -2.87% | 35.5만 |
| 2026.08.31–2026.09.04 | ₩16,578 | ₩17,797 | ₩15,814 | ₩16,993 | +2.51% | 43.8만 |
| 2026.08.24–2026.08.28 | ₩18,132 | ₩18,280 | ₩15,696 | ₩16,712 | -7.83% | 64.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,779 |
| ₩18,736 |
| ₩15,928 |
| ₩18,065 |
| +7.67% |
| 101.8만 |
| 2026.08.10–2026.08.14 | ₩18,132 | ₩18,702 | ₩16,363 | ₩16,833 | -7.17% | 174.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,908 | ₩18,427 | ₩15,416 | ₩18,267 | +14.83% | 38.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,546 | ₩16,645 | ₩14,889 | ₩15,693 | +0.95% | 34.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩17,208 | ₩17,208 | ₩14,876 | ₩15,372 | -10.67% | 49.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩17,985 | ₩18,065 | ₩16,685 | ₩17,127 | -4.77% | 33.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩17,395 | ₩18,548 | ₩16,511 | ₩17,985 | +3.39% | 48.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩16,511 | ₩18,092 | ₩16,136 | ₩17,717 | +7.31% | 45.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩16,457 | ₩19,205 | ₩15,646 | ₩16,578 | +0.73% | 161.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,238 | ₩16,530 | ₩14,554 | ₩16,283 | +6.86% | 47.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,326 | ₩15,238 | ₩13,402 | ₩14,983 | +4.58% | 49.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,171 | ₩15,620 | ₩13,717 | ₩14,139 | -6.80% | 35.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,265 | ₩16,089 | ₩14,929 | ₩15,492 | +1.49% | 31만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,425 | ₩15,693 | ₩14,032 | ₩15,050 | -2.43% | 38.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,538 | ₩16,940 | ₩14,743 | ₩15,399 | -6.89% | 40.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,095 | ₩17,020 | ₩15,291 | ₩16,457 | +2.25% | 61만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,404 | ₩17,281 | ₩15,492 | ₩16,015 | -2.37% | 47.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,843 | ₩19,205 | ₩16,471 | ₩16,578 | -12.02% | 53.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,278 | ₩18,923 | ₩14,963 | ₩18,870 | +23.51% | 67.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,661 | ₩15,613 | ₩13,884 | ₩15,305 | +4.39% | 48.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,710 | ₩15,023 | ₩13,335 | ₩14,635 | +6.74% | 39.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,077 | ₩15,378 | ₩13,603 | ₩13,764 | -8.71% | 53.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,894 | ₩16,430 | ₩14,641 | ₩14,715 | -7.42% | 126.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,198 | ₩17,952 | ₩15,187 | ₩15,747 | +3.62% | 121만 |
|---|
| 2026.03.02–2026.03.06 | ₩14,300 | ₩15,559 | ₩13,737 | ₩15,198 | +6.28% | 140.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,286 | ₩15,184 | ₩14,072 | ₩14,608 | +2.25% | 61만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,911 | ₩15,479 | ₩13,201 | ₩14,259 | +2.50% | 90.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,082 | ₩16,337 | ₩13,911 | ₩13,911 | -13.50% | 77.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,109 | ₩17,261 | ₩15,452 | ₩16,243 | +0.83% | 53.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,591 | ₩17,020 | ₩15,961 | ₩16,323 | -1.62% | 62.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,559 | ₩17,570 | ₩15,131 | ₩16,725 | +7.49% | 34.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩16,069 | ₩16,812 | ₩15,278 | ₩15,653 | -2.59% | 65.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,752 | ₩17,121 | ₩15,023 | ₩15,868 | -5.28% | 72.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,570 | ₩19,285 | ₩16,404 | ₩16,866 | -4.00% | 108.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,412 | ₩17,905 | ₩14,728 | ₩17,556 | +13.91% | 57.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,109 | ₩17,409 | ₩13,308 | ₩15,412 | -4.33% | 138만 |
|---|
| 2025.12.08–2025.12.12 | ₩18,253 | ₩18,253 | ₩15,968 | ₩16,055 | -12.04% | 98.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩17,181 | ₩18,334 | ₩15,466 | ₩18,200 | +5.93% | 192.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,811 | ₩18,052 | ₩16,953 | ₩17,369 | -2.48% | 45.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,838 | ₩18,695 | ₩16,712 | ₩17,771 | -0.38% | 111.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩18,092 | ₩18,615 | ₩16,833 | ₩17,637 | -2.52% | 167.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,650 | ₩21,858 | ₩15,459 | ₩17,141 | -2.89% | 338.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩22,260 | ₩22,461 | ₩20,368 | ₩21,925 | -1.51% | 26.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩21,014 | ₩22,287 | ₩20,344 | ₩22,140 | +5.36% | 22.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩20,062 | ₩21,818 | ₩19,540 | ₩20,974 | +4.54% | 23만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,883 | ₩20,525 | ₩18,883 | ₩19,995 | +5.89% | 6.7만 |
|---|