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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,695 | ₩12,110 | ₩11,681 | ₩11,896 | +1.72% | 7.3만 |
| 2026.10.08 | ₩11,882 | ₩12,030 | ₩11,547 | ₩11,735 | -1.24% | 23.5만 |
| 2026.10.07 | ₩11,815 | ₩12,432 | ₩11,802 | ₩12,057 | +2.04% | 19만 |
| 2026.10.06 | ₩12,499 | ₩12,828 | ₩11,561 | ₩12,070 | -3.43% | 21.7만 |
| 2026.10.05 | ₩12,070 | ₩13,398 | ₩11,427 | ₩12,379 | +2.56% | 58.4만 |
| 2026.10.02 | ₩13,022 | ₩13,245 | ₩11,963 | ₩12,043 | -7.52% | 13.5만 |
| 2026.10.01 | ₩13,331 | ₩13,639 | ₩12,694 | ₩12,848 | -3.62% | 10.3만 |
| 2026.09.30 | ₩13,183 | ₩13,586 | ₩12,929 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,411 |
| +1.73% |
| 14.6만 |
| 2026.09.29 | ₩13,639 | ₩13,639 | ₩12,942 | ₩13,076 | -4.13% | 11.1만 |
|---|
| 2026.09.28 | ₩12,835 | ₩13,465 | ₩12,486 | ₩13,438 | +4.70% | 15.3만 |
|---|
| 2026.09.25 | ₩13,009 | ₩13,143 | ₩12,481 | ₩12,862 | -1.13% | 10.7만 |
|---|
| 2026.09.24 | ₩13,063 | ₩13,961 | ₩12,412 | ₩12,929 | -1.03% | 19.7만 |
|---|
| 2026.09.23 | ₩14,645 | ₩15,182 | ₩12,727 | ₩13,183 | -9.98% | 64.4만 |
|---|
| 2026.09.22 | ₩14,712 | ₩15,242 | ₩14,229 | ₩14,685 | -0.18% | 8.9만 |
|---|
| 2026.09.21 | ₩14,913 | ₩14,940 | ₩14,404 | ₩14,592 | -2.16% | 12.2만 |
|---|
| 2026.09.18 | ₩15,249 | ₩15,584 | ₩14,565 | ₩14,779 | -3.08% | 42.3만 |
|---|
| 2026.09.17 | ₩15,115 | ₩15,490 | ₩14,954 | ₩15,235 | +0.80% | 9.1만 |
|---|
| 2026.09.16 | ₩14,873 | ₩15,356 | ₩14,605 | ₩14,806 | -0.45% | 13.9만 |
|---|
| 2026.09.15 | ₩16,241 | ₩16,590 | ₩14,699 | ₩14,820 | -8.75% | 26.3만 |
|---|
| 2026.09.14 | ₩16,416 | ₩16,650 | ₩16,107 | ₩16,201 | -1.31% | 10.6만 |
|---|
| 2026.09.11 | ₩16,603 | ₩16,771 | ₩16,255 | ₩16,348 | -1.53% | 8.9만 |
|---|
| 2026.09.10 | ₩16,509 | ₩16,724 | ₩16,094 | ₩16,389 | -0.73% | 9.5만 |
|---|
| 2026.09.09 | ₩17,006 | ₩17,428 | ₩16,389 | ₩16,697 | -1.81% | 7만 |
|---|
| 2026.09.08 | ₩16,831 | ₩17,435 | ₩16,772 | ₩17,066 | +1.39% | 10.2만 |
|---|
| 2026.09.04 | ₩16,536 | ₩17,207 | ₩16,536 | ₩17,006 | +2.84% | 4.5만 |
|---|
| 2026.09.03 | ₩17,341 | ₩17,810 | ₩16,416 | ₩16,684 | -3.79% | 6.3만 |
|---|
| 2026.09.02 | ₩16,576 | ₩17,690 | ₩16,429 | ₩17,274 | +4.21% | 19.1만 |
|---|
| 2026.09.01 | ₩16,255 | ₩16,670 | ₩15,825 | ₩16,509 | +1.57% | 7.8만 |
|---|
| 2026.08.31 | ₩16,590 | ₩16,851 | ₩16,108 | ₩16,322 | -1.62% | 6.1만 |
|---|
| 2026.08.28 | ₩16,898 | ₩17,113 | ₩15,707 | ₩16,724 | -1.03% | 10.3만 |
|---|
| 2026.08.27 | ₩17,703 | ₩17,716 | ₩16,898 | ₩16,992 | -4.02% | 10.3만 |
|---|
| 2026.08.26 | ₩17,462 | ₩17,462 | ₩16,965 | ₩17,274 | -1.08% | 6.5만 |
|---|
| 2026.08.25 | ₩17,153 | ₩17,898 | ₩17,113 | ₩17,462 | +1.80% | 25.5만 |
|---|
| 2026.08.24 | ₩18,146 | ₩18,293 | ₩16,724 | ₩17,046 | -6.06% | 12.3만 |
|---|
| 2026.08.21 | ₩17,623 | ₩18,749 | ₩17,475 | ₩18,079 | +2.59% | 16만 |
|---|
| 2026.08.20 | ₩17,797 | ₩17,797 | ₩16,590 | ₩17,448 | -1.96% | 42.7만 |
|---|
| 2026.08.19 | ₩17,609 | ₩18,058 | ₩17,140 | ₩17,944 | +1.90% | 13.8만 |
|---|
| 2026.08.18 | ₩17,529 | ₩18,300 | ₩16,670 | ₩17,274 | -1.45% | 21.1만 |
|---|
| 2026.08.17 | ₩16,791 | ₩17,683 | ₩15,939 | ₩17,529 | +4.39% | 8.1만 |
|---|
| 2026.08.14 | ₩16,818 | ₩16,986 | ₩16,375 | ₩16,845 | +0.16% | 16.9만 |
|---|
| 2026.08.13 | ₩16,630 | ₩17,388 | ₩16,630 | ₩16,845 | +1.29% | 16.5만 |
|---|
| 2026.08.12 | ₩18,199 | ₩18,494 | ₩16,416 | ₩16,550 | -9.06% | 126.9만 |
|---|
| 2026.08.11 | ₩18,588 | ₩18,716 | ₩17,737 | ₩18,079 | -2.74% | 5.4만 |
|---|
| 2026.08.10 | ₩18,146 | ₩18,709 | ₩17,864 | ₩18,481 | +1.85% | 8.9만 |
|---|
| 2026.08.07 | ₩17,784 | ₩18,441 | ₩17,529 | ₩18,280 | +2.79% | 4.1만 |
|---|
| 2026.08.06 | ₩17,046 | ₩17,871 | ₩17,046 | ₩17,609 | +3.30% | 8.3만 |
|---|
| 2026.08.05 | ₩17,140 | ₩17,275 | ₩16,348 | ₩17,019 | -0.70% | 9.5만 |
|---|
| 2026.08.04 | ₩16,483 | ₩17,207 | ₩16,322 | ₩16,791 | +1.87% | 6.5만 |
|---|
| 2026.08.03 | ₩15,919 | ₩16,416 | ₩15,427 | ₩16,295 | +2.36% | 10.2만 |
|---|
| 2026.07.31 | ₩15,879 | ₩15,980 | ₩14,900 | ₩15,705 | -1.10% | 10.8만 |
|---|
| 2026.07.30 | ₩16,255 | ₩16,516 | ₩15,738 | ₩15,906 | -2.15% | 4.5만 |
|---|
| 2026.07.29 | ₩16,107 | ₩16,409 | ₩15,505 | ₩16,161 | +0.33% | 5.3만 |
|---|
| 2026.07.28 | ₩16,335 | ₩16,657 | ₩15,631 | ₩15,946 | -2.38% | 7.8만 |
|---|
| 2026.07.27 | ₩15,557 | ₩15,812 | ₩14,954 | ₩15,530 | -0.17% | 6.6만 |
|---|
| 2026.07.24 | ₩15,356 | ₩15,855 | ₩15,048 | ₩15,383 | +0.17% | 16.2만 |
|---|
| 2026.07.23 | ₩15,034 | ₩16,040 | ₩14,887 | ₩15,343 | +2.05% | 12.8만 |
|---|
| 2026.07.22 | ₩15,839 | ₩16,000 | ₩15,215 | ₩15,343 | -3.13% | 6.3만 |
|---|
| 2026.07.21 | ₩16,013 | ₩16,335 | ₩15,624 | ₩15,946 | -0.42% | 5.1만 |
|---|
| 2026.07.20 | ₩17,220 | ₩17,220 | ₩15,973 | ₩16,053 | -6.78% | 9만 |
|---|
| 2026.07.17 | ₩16,778 | ₩17,777 | ₩16,697 | ₩17,140 | +2.16% | 8.2만 |
|---|
| 2026.07.16 | ₩16,697 | ₩17,274 | ₩16,697 | ₩16,979 | +1.69% | 4.8만 |
|---|
| 2026.07.15 | ₩17,435 | ₩17,690 | ₩16,697 | ₩17,462 | +0.15% | 5.7만 |
|---|
| 2026.07.14 | ₩17,475 | ₩17,924 | ₩16,965 | ₩17,408 | -0.38% | 6.5만 |
|---|
| 2026.07.13 | ₩17,998 | ₩18,079 | ₩17,227 | ₩17,421 | -3.20% | 8.6만 |
|---|
| 2026.07.10 | ₩18,065 | ₩18,065 | ₩17,086 | ₩17,998 | -0.37% | 8.5만 |
|---|
| 2026.07.09 | ₩18,092 | ₩18,543 | ₩17,421 | ₩18,079 | -0.07% | 5.7만 |
|---|
| 2026.07.08 | ₩17,971 | ₩18,293 | ₩17,368 | ₩18,079 | +0.60% | 7.9만 |
|---|
| 2026.07.07 | ₩17,703 | ₩18,360 | ₩17,167 | ₩18,025 | +1.82% | 11만 |
|---|
| 2026.07.06 | ₩17,408 | ₩18,561 | ₩16,523 | ₩17,703 | +1.69% | 15.3만 |
|---|
| 2026.07.02 | ₩17,193 | ₩18,105 | ₩16,845 | ₩17,730 | +3.12% | 17.2만 |
|---|
| 2026.07.01 | ₩17,784 | ₩18,092 | ₩16,979 | ₩17,019 | -4.30% | 11.5만 |
|---|
| 2026.06.30 | ₩17,032 | ₩18,079 | ₩16,818 | ₩17,944 | +5.35% | 6.7만 |
|---|
| 2026.06.29 | ₩16,523 | ₩17,086 | ₩16,147 | ₩17,032 | +3.08% | 9.9만 |
|---|
| 2026.06.26 | ₩17,421 | ₩18,132 | ₩16,322 | ₩16,590 | -4.77% | 102.2만 |
|---|
| 2026.06.25 | ₩18,280 | ₩19,219 | ₩17,260 | ₩17,435 | -4.62% | 18.2만 |
|---|
| 2026.06.24 | ₩17,395 | ₩18,521 | ₩16,918 | ₩18,280 | +5.09% | 19.2만 |
|---|
| 2026.06.23 | ₩16,322 | ₩17,743 | ₩15,658 | ₩17,274 | +5.83% | 9.8만 |
|---|
| 2026.06.22 | ₩16,469 | ₩16,872 | ₩16,027 | ₩16,496 | +0.16% | 12만 |
|---|
| 2026.06.18 | ₩16,214 | ₩16,542 | ₩15,919 | ₩16,295 | +0.50% | 15.5만 |
|---|
| 2026.06.17 | ₩14,806 | ₩16,134 | ₩14,565 | ₩15,825 | +6.88% | 15.2만 |
|---|
| 2026.06.16 | ₩15,276 | ₩15,343 | ₩14,645 | ₩14,887 | -2.55% | 8.7만 |
|---|
| 2026.06.15 | ₩15,249 | ₩15,705 | ₩14,927 | ₩15,195 | -0.35% | 8.3만 |
|---|
| 2026.06.12 | ₩14,820 | ₩15,249 | ₩14,779 | ₩14,994 | +1.18% | 7.4만 |
|---|
| 2026.06.11 | ₩13,975 | ₩14,967 | ₩13,411 | ₩14,820 | +6.05% | 18.9만 |
|---|
| 2026.06.10 | ₩13,680 | ₩14,484 | ₩13,680 | ₩13,934 | +1.86% | 7.1만 |
|---|
| 2026.06.09 | ₩14,176 | ₩14,753 | ₩14,095 | ₩14,498 | +2.27% | 9.2만 |
|---|
| 2026.06.08 | ₩14,337 | ₩14,424 | ₩13,921 | ₩14,082 | -1.78% | 6.9만 |
|---|
| 2026.06.05 | ₩14,699 | ₩14,753 | ₩13,988 | ₩14,149 | -3.74% | 4.2만 |
|---|
| 2026.06.04 | ₩14,149 | ₩15,155 | ₩14,149 | ₩14,820 | +4.74% | 4.5만 |
|---|
| 2026.06.03 | ₩14,028 | ₩14,437 | ₩13,727 | ₩13,948 | -0.57% | 8.9만 |
|---|
| 2026.06.02 | ₩14,216 | ₩14,820 | ₩13,948 | ₩14,189 | -0.19% | 9.7만 |
|---|
| 2026.06.01 | ₩15,182 | ₩15,631 | ₩14,511 | ₩14,511 | -4.42% | 8.3만 |
|---|
| 2026.05.29 | ₩15,423 | ₩15,855 | ₩15,262 | ₩15,504 | +0.52% | 8.3만 |
|---|
| 2026.05.28 | ₩15,504 | ₩15,718 | ₩15,061 | ₩15,504 | 0.00% | 7.6만 |
|---|
| 2026.05.27 | ₩15,477 | ₩16,100 | ₩15,396 | ₩15,557 | +0.52% | 5.8만 |
|---|
| 2026.05.26 | ₩15,276 | ₩15,819 | ₩14,940 | ₩15,356 | +0.53% | 9.3만 |
|---|
| 2026.05.22 | ₩15,316 | ₩15,678 | ₩14,860 | ₩15,061 | -1.66% | 10.1만 |
|---|
| 2026.05.21 | ₩14,605 | ₩15,390 | ₩14,538 | ₩15,235 | +4.32% | 4.4만 |
|---|
| 2026.05.20 | ₩14,377 | ₩14,954 | ₩14,377 | ₩14,739 | +2.52% | 8.4만 |
|---|
| 2026.05.19 | ₩14,484 | ₩14,801 | ₩14,042 | ₩14,377 | -0.74% | 8.8만 |
|---|
| 2026.05.18 | ₩15,437 | ₩15,705 | ₩14,243 | ₩14,605 | -5.39% | 6.4만 |
|---|
| 2026.05.15 | ₩15,249 | ₩15,839 | ₩14,754 | ₩15,410 | +1.06% | 10.3만 |
|---|
| 2026.05.14 | ₩15,490 | ₩16,174 | ₩15,168 | ₩15,893 | +2.60% | 6.4만 |
|---|
| 2026.05.13 | ₩15,651 | ₩15,993 | ₩15,356 | ₩15,624 | -0.17% | 7.2만 |
|---|
| 2026.05.12 | ₩16,188 | ₩16,348 | ₩15,584 | ₩15,879 | -1.91% | 9.2만 |
|---|
| 2026.05.11 | ₩16,550 | ₩16,952 | ₩15,899 | ₩16,201 | -2.11% | 7.5만 |
|---|
| 2026.05.08 | ₩16,161 | ₩17,032 | ₩15,852 | ₩16,469 | +1.91% | 16.9만 |
|---|
| 2026.05.07 | ₩16,764 | ₩16,845 | ₩15,993 | ₩16,281 | -2.88% | 6.1만 |
|---|
| 2026.05.06 | ₩16,550 | ₩17,032 | ₩16,147 | ₩16,858 | +1.86% | 11.6만 |
|---|
| 2026.05.05 | ₩16,469 | ₩16,509 | ₩15,302 | ₩16,362 | -0.65% | 15.7만 |
|---|
| 2026.05.04 | ₩16,107 | ₩16,684 | ₩15,926 | ₩16,335 | +1.42% | 10.7만 |
|---|
| 2026.05.01 | ₩16,121 | ₩16,335 | ₩15,504 | ₩16,027 | -0.58% | 7.5만 |
|---|
| 2026.04.30 | ₩16,281 | ₩16,791 | ₩16,053 | ₩16,161 | -0.74% | 10.6만 |
|---|
| 2026.04.29 | ₩16,147 | ₩16,442 | ₩15,799 | ₩16,295 | +0.91% | 8.6만 |
|---|
| 2026.04.28 | ₩16,872 | ₩17,153 | ₩16,322 | ₩16,322 | -3.26% | 7.2만 |
|---|
| 2026.04.27 | ₩16,416 | ₩17,294 | ₩16,355 | ₩16,912 | +3.02% | 13.6만 |
|---|
| 2026.04.24 | ₩17,046 | ₩17,153 | ₩16,483 | ₩16,590 | -2.68% | 14.1만 |
|---|
| 2026.04.23 | ₩17,381 | ₩17,710 | ₩16,831 | ₩17,032 | -2.01% | 11.6만 |
|---|
| 2026.04.22 | ₩17,824 | ₩18,414 | ₩17,294 | ₩17,381 | -2.48% | 10.7만 |
|---|
| 2026.04.21 | ₩18,695 | ₩18,722 | ₩17,649 | ₩17,676 | -5.45% | 8.7만 |
|---|
| 2026.04.20 | ₩18,856 | ₩19,219 | ₩18,642 | ₩18,763 | -0.50% | 8.5만 |
|---|
| 2026.04.17 | ₩18,427 | ₩18,937 | ₩17,924 | ₩18,883 | +2.47% | 13.7만 |
|---|
| 2026.04.16 | ₩18,092 | ₩18,561 | ₩17,475 | ₩18,052 | -0.22% | 12.2만 |
|---|
| 2026.04.15 | ₩17,649 | ₩18,736 | ₩16,536 | ₩18,240 | +3.34% | 17.6만 |
|---|
| 2026.04.14 | ₩16,134 | ₩18,005 | ₩16,134 | ₩17,770 | +10.14% | 13.6만 |
|---|
| 2026.04.13 | ₩15,289 | ₩16,389 | ₩14,974 | ₩16,094 | +5.26% | 10.4만 |
|---|
| 2026.04.10 | ₩14,833 | ₩15,624 | ₩14,833 | ₩15,316 | +3.25% | 14.5만 |
|---|
| 2026.04.09 | ₩14,605 | ₩14,887 | ₩14,162 | ₩14,766 | +1.10% | 9.1만 |
|---|
| 2026.04.08 | ₩15,182 | ₩15,215 | ₩14,404 | ₩14,833 | -2.30% | 9.2만 |
|---|
| 2026.04.07 | ₩14,659 | ₩14,773 | ₩13,894 | ₩14,632 | -0.18% | 8.4만 |
|---|
| 2026.04.06 | ₩14,672 | ₩15,329 | ₩14,625 | ₩14,739 | +0.46% | 7.8만 |
|---|
| 2026.04.02 | ₩14,390 | ₩14,779 | ₩14,176 | ₩14,645 | +1.77% | 5.4만 |
|---|
| 2026.04.01 | ₩14,498 | ₩15,034 | ₩14,350 | ₩14,712 | +1.48% | 10.2만 |
|---|
| 2026.03.31 | ₩13,760 | ₩14,605 | ₩13,586 | ₩14,283 | +3.80% | 13.6만 |
|---|
| 2026.03.30 | ₩13,720 | ₩13,720 | ₩13,344 | ₩13,492 | -1.66% | 10.1만 |
|---|
| 2026.03.27 | ₩14,310 | ₩14,578 | ₩13,613 | ₩13,774 | -3.75% | 8.5만 |
|---|
| 2026.03.26 | ₩14,377 | ₩15,088 | ₩14,330 | ₩14,498 | +0.84% | 9.7만 |
|---|
| 2026.03.25 | ₩14,578 | ₩14,927 | ₩14,303 | ₩14,538 | -0.28% | 10.9만 |
|---|
| 2026.03.24 | ₩14,846 | ₩14,954 | ₩14,082 | ₩14,350 | -3.34% | 12.4만 |
|---|
| 2026.03.23 | ₩15,088 | ₩15,390 | ₩14,551 | ₩15,007 | -0.53% | 12.1만 |
|---|
| 2026.03.20 | ₩15,410 | ₩15,604 | ₩14,652 | ₩14,726 | -4.44% | 71.6만 |
|---|
| 2026.03.19 | ₩15,463 | ₩15,886 | ₩15,074 | ₩15,423 | -0.26% | 12만 |
|---|
| 2026.03.18 | ₩15,584 | ₩15,812 | ₩15,007 | ₩15,665 | +0.52% | 18.8만 |
|---|
| 2026.03.17 | ₩16,107 | ₩16,295 | ₩15,630 | ₩15,758 | -2.16% | 9.6만 |
|---|
| 2026.03.16 | ₩15,906 | ₩16,442 | ₩15,343 | ₩16,107 | +1.26% | 14.8만 |
|---|
| 2026.03.13 | ₩16,348 | ₩16,737 | ₩15,198 | ₩15,758 | -3.61% | 13.1만 |
|---|
| 2026.03.12 | ₩16,281 | ₩16,644 | ₩15,933 | ₩16,255 | -0.16% | 29.6만 |
|---|
| 2026.03.11 | ₩16,389 | ₩16,845 | ₩16,201 | ₩16,469 | +0.49% | 14.9만 |
|---|
| 2026.03.10 | ₩16,778 | ₩17,703 | ₩16,127 | ₩16,456 | -1.92% | 21.7만 |
|---|
| 2026.03.09 | ₩15,209 | ₩17,965 | ₩15,209 | ₩16,831 | +10.67% | 41.7만 |
|---|
| 2026.03.06 | ₩14,002 | ₩15,571 | ₩13,747 | ₩15,209 | +8.62% | 25.2만 |
|---|
| 2026.03.05 | ₩14,511 | ₩14,753 | ₩13,747 | ₩14,216 | -2.03% | 22.9만 |
|---|
| 2026.03.04 | ₩14,283 | ₩14,981 | ₩13,948 | ₩14,632 | +2.44% | 17.6만 |
|---|
| 2026.03.03 | ₩14,297 | ₩14,431 | ₩13,753 | ₩14,028 | -1.88% | 67.9만 |
|---|
| 2026.03.02 | ₩14,310 | ₩14,820 | ₩14,082 | ₩14,525 | +1.50% | 6.7만 |
|---|
| 2026.02.27 | ₩14,833 | ₩15,088 | ₩14,511 | ₩14,618 | -1.45% | 9만 |
|---|
| 2026.02.26 | ₩14,726 | ₩15,041 | ₩14,283 | ₩15,007 | +1.91% | 7.9만 |
|---|
| 2026.02.25 | ₩14,820 | ₩15,081 | ₩14,323 | ₩14,753 | -0.45% | 9.7만 |
|---|
| 2026.02.24 | ₩14,431 | ₩15,195 | ₩14,082 | ₩14,913 | +3.35% | 21.2만 |
|---|
| 2026.02.23 | ₩14,297 | ₩14,685 | ₩14,082 | ₩14,377 | +0.56% | 13.2만 |
|---|
| 2026.02.20 | ₩14,404 | ₩14,692 | ₩13,968 | ₩14,270 | -0.93% | 10.7만 |
|---|
| 2026.02.19 | ₩14,189 | ₩14,927 | ₩13,814 | ₩14,538 | +2.46% | 18.8만 |
|---|
| 2026.02.18 | ₩13,908 | ₩15,490 | ₩13,745 | ₩14,176 | +1.93% | 37만 |
|---|
| 2026.02.17 | ₩13,921 | ₩14,263 | ₩13,210 | ₩13,888 | -0.24% | 24.3만 |
|---|
| 2026.02.13 | ₩15,262 | ₩15,356 | ₩13,921 | ₩13,921 | -8.79% | 17.2만 |
|---|
| 2026.02.12 | ₩15,678 | ₩15,718 | ₩14,499 | ₩15,209 | -2.99% | 12만 |
|---|
| 2026.02.11 | ₩15,718 | ₩15,785 | ₩14,753 | ₩15,624 | -0.60% | 10.8만 |
|---|
| 2026.02.10 | ₩15,678 | ₩16,067 | ₩15,423 | ₩15,691 | +0.09% | 7.5만 |
|---|
| 2026.02.09 | ₩16,094 | ₩16,348 | ₩15,356 | ₩15,812 | -1.75% | 30만 |
|---|
| 2026.02.06 | ₩15,946 | ₩16,429 | ₩15,933 | ₩16,255 | +1.93% | 14만 |
|---|
| 2026.02.05 | ₩16,523 | ₩16,804 | ₩15,463 | ₩15,624 | -5.44% | 11.8만 |
|---|
| 2026.02.04 | ₩16,885 | ₩16,885 | ₩16,094 | ₩16,644 | -1.43% | 9.7만 |
|---|
| 2026.02.03 | ₩16,670 | ₩17,274 | ₩16,670 | ₩16,885 | +1.29% | 7만 |
|---|
| 2026.02.02 | ₩16,121 | ₩17,228 | ₩16,121 | ₩16,711 | +3.66% | 10.7만 |
|---|
| 2026.01.30 | ₩16,986 | ₩16,986 | ₩16,268 | ₩16,335 | -3.83% | 19.9만 |
|---|
| 2026.01.29 | ₩16,335 | ₩17,032 | ₩16,147 | ₩16,912 | +3.53% | 9.2만 |
|---|
| 2026.01.28 | ₩16,778 | ₩16,778 | ₩16,080 | ₩16,201 | -3.44% | 15.1만 |
|---|
| 2026.01.27 | ₩16,375 | ₩16,857 | ₩15,973 | ₩16,831 | +2.78% | 8.7만 |
|---|
| 2026.01.26 | ₩16,603 | ₩16,711 | ₩16,174 | ₩16,389 | -1.29% | 9.3만 |
|---|
| 2026.01.23 | ₩17,113 | ₩17,582 | ₩16,402 | ₩16,737 | -2.19% | 8.3만 |
|---|
| 2026.01.22 | ₩16,308 | ₩17,301 | ₩16,295 | ₩17,207 | +5.51% | 11.1만 |
|---|
| 2026.01.21 | ₩15,571 | ₩16,255 | ₩15,490 | ₩16,255 | +4.39% | 9.4만 |
|---|
| 2026.01.20 | ₩15,571 | ₩15,939 | ₩15,141 | ₩15,597 | +0.17% | 5.7만 |
|---|
| 2026.01.16 | ₩15,691 | ₩16,161 | ₩15,477 | ₩15,665 | -0.17% | 11.3만 |
|---|
| 2026.01.15 | ₩16,268 | ₩16,268 | ₩15,597 | ₩15,705 | -3.46% | 13.3만 |
|---|
| 2026.01.14 | ₩16,402 | ₩16,670 | ₩16,053 | ₩16,268 | -0.82% | 10.7만 |
|---|
| 2026.01.13 | ₩16,228 | ₩16,684 | ₩15,624 | ₩16,496 | +1.65% | 11.9만 |
|---|
| 2026.01.12 | ₩16,080 | ₩16,825 | ₩15,289 | ₩16,281 | +1.25% | 18.2만 |
|---|
| 2026.01.09 | ₩16,389 | ₩16,536 | ₩15,718 | ₩15,879 | -3.11% | 9.4만 |
|---|
| 2026.01.08 | ₩16,335 | ₩16,979 | ₩16,094 | ₩16,335 | 0.00% | 7.5만 |
|---|
| 2026.01.07 | ₩16,147 | ₩17,046 | ₩16,000 | ₩16,281 | +0.83% | 22.1만 |
|---|
| 2026.01.06 | ₩15,866 | ₩16,161 | ₩15,034 | ₩16,080 | +1.35% | 18.5만 |
|---|
| 2026.01.05 | ₩16,764 | ₩17,133 | ₩15,450 | ₩15,946 | -4.88% | 14.9만 |
|---|
| 2026.01.02 | ₩18,253 | ₩18,769 | ₩16,416 | ₩16,878 | -7.53% | 21.7만 |
|---|
| 2025.12.31 | ₩18,669 | ₩19,299 | ₩17,730 | ₩18,065 | -3.23% | 42.3만 |
|---|
| 2025.12.30 | ₩18,642 | ₩19,044 | ₩17,851 | ₩18,682 | +0.22% | 24.7만 |
|---|
| 2025.12.29 | ₩17,582 | ₩18,240 | ₩17,314 | ₩18,092 | +2.90% | 20.1만 |
|---|
| 2025.12.26 | ₩17,582 | ₩17,684 | ₩17,032 | ₩17,569 | -0.08% | 7.4만 |
|---|
| 2025.12.24 | ₩17,328 | ₩17,861 | ₩16,972 | ₩17,502 | +1.01% | 7만 |
|---|
| 2025.12.23 | ₩17,636 | ₩17,918 | ₩16,563 | ₩17,381 | -1.44% | 28.7만 |
|---|
| 2025.12.22 | ₩15,423 | ₩16,764 | ₩14,739 | ₩16,563 | +7.39% | 14.4만 |
|---|
| 2025.12.19 | ₩15,235 | ₩15,611 | ₩14,853 | ₩15,423 | +1.23% | 17.3만 |
|---|
| 2025.12.18 | ₩14,565 | ₩15,504 | ₩14,028 | ₩15,262 | +4.79% | 24.4만 |
|---|
| 2025.12.17 | ₩16,630 | ₩16,724 | ₩13,318 | ₩14,471 | -12.98% | 54.6만 |
|---|
| 2025.12.16 | ₩16,241 | ₩17,421 | ₩15,772 | ₩16,644 | +2.48% | 21.9만 |
|---|
| 2025.12.15 | ₩16,121 | ₩16,684 | ₩15,933 | ₩16,335 | +1.33% | 19.7만 |
|---|
| 2025.12.12 | ₩17,475 | ₩17,475 | ₩15,980 | ₩16,067 | -8.06% | 23.4만 |
|---|
| 2025.12.11 | ₩17,274 | ₩17,495 | ₩17,032 | ₩17,381 | +0.62% | 29.1만 |
|---|
| 2025.12.10 | ₩17,864 | ₩17,877 | ₩17,167 | ₩17,180 | -3.83% | 18.4만 |
|---|
| 2025.12.09 | ₩17,703 | ₩18,065 | ₩17,140 | ₩17,864 | +0.91% | 14.4만 |
|---|
| 2025.12.08 | ₩18,266 | ₩18,266 | ₩17,193 | ₩17,690 | -3.16% | 13.4만 |
|---|
| 2025.12.05 | ₩17,784 | ₩18,347 | ₩17,032 | ₩18,213 | +2.41% | 30.6만 |
|---|
| 2025.12.04 | ₩16,751 | ₩17,730 | ₩16,751 | ₩17,676 | +5.52% | 48.3만 |
|---|
| 2025.12.03 | ₩15,745 | ₩17,435 | ₩15,624 | ₩16,872 | +7.16% | 81.7만 |
|---|
| 2025.12.02 | ₩16,429 | ₩17,381 | ₩15,477 | ₩15,624 | -4.90% | 17.7만 |
|---|
| 2025.12.01 | ₩17,193 | ₩17,193 | ₩16,335 | ₩16,402 | -4.60% | 14.2만 |
|---|
| 2025.11.28 | ₩17,254 | ₩17,656 | ₩17,193 | ₩17,381 | +0.74% | 4.9만 |
|---|
| 2025.11.26 | ₩17,247 | ₩17,556 | ₩16,965 | ₩17,455 | +1.21% | 22.6만 |
|---|
| 2025.11.25 | ₩17,609 | ₩18,012 | ₩17,220 | ₩17,341 | -1.52% | 8.2만 |
|---|
| 2025.11.24 | ₩17,824 | ₩18,065 | ₩17,073 | ₩17,529 | -1.66% | 9.5만 |
|---|
| 2025.11.21 | ₩17,529 | ₩18,105 | ₩17,227 | ₩17,784 | +1.45% | 12만 |
|---|
| 2025.11.20 | ₩17,837 | ₩18,179 | ₩17,334 | ₩17,623 | -1.20% | 22.5만 |
|---|
| 2025.11.19 | ₩18,240 | ₩18,709 | ₩17,395 | ₩17,569 | -3.68% | 18.8만 |
|---|
| 2025.11.18 | ₩18,146 | ₩18,602 | ₩17,515 | ₩18,146 | 0.00% | 22.8만 |
|---|
| 2025.11.17 | ₩17,851 | ₩18,695 | ₩16,724 | ₩18,146 | +1.65% | 35.1만 |
|---|
| 2025.11.14 | ₩17,462 | ₩17,824 | ₩16,858 | ₩17,649 | +1.08% | 22.6만 |
|---|
| 2025.11.13 | ₩18,038 | ₩18,508 | ₩17,260 | ₩17,636 | -2.23% | 17.7만 |
|---|
| 2025.11.12 | ₩18,105 | ₩18,628 | ₩17,770 | ₩18,025 | -0.44% | 33.5만 |
|---|
| 2025.11.11 | ₩17,784 | ₩18,575 | ₩17,354 | ₩17,784 | 0.00% | 47.6만 |
|---|
| 2025.11.10 | ₩18,105 | ₩18,307 | ₩16,845 | ₩17,287 | -4.52% | 46.1만 |
|---|
| 2025.11.07 | ₩15,919 | ₩17,247 | ₩15,651 | ₩17,153 | +7.75% | 39.1만 |
|---|
| 2025.11.06 | ₩17,837 | ₩17,837 | ₩15,470 | ₩16,094 | -9.77% | 234.9만 |
|---|
| 2025.11.05 | ₩21,270 | ₩21,270 | ₩18,266 | ₩21,163 | -0.50% | 9.4만 |
|---|
| 2025.11.04 | ₩20,560 | ₩21,230 | ₩19,514 | ₩21,069 | +2.48% | 14.4만 |
|---|
| 2025.11.03 | ₩17,663 | ₩21,874 | ₩17,556 | ₩21,270 | +20.43% | 40.9만 |
|---|
| 2025.10.31 | ₩21,458 | ₩22,370 | ₩21,458 | ₩21,941 | +2.25% | 7.4만 |
|---|
| 2025.10.30 | ₩21,552 | ₩21,887 | ₩21,418 | ₩21,686 | +0.62% | 4.3만 |
|---|
| 2025.10.29 | ₩21,512 | ₩22,357 | ₩20,586 | ₩21,686 | +0.81% | 7.5만 |
|---|
| 2025.10.28 | ₩21,069 | ₩22,303 | ₩20,383 | ₩21,686 | +2.93% | 3.6만 |
|---|
| 2025.10.27 | ₩22,276 | ₩22,478 | ₩20,533 | ₩21,056 | -5.48% | 3.3만 |
|---|
| 2025.10.24 | ₩21,203 | ₩22,303 | ₩20,982 | ₩22,156 | +4.49% | 7.2만 |
|---|
| 2025.10.23 | ₩21,217 | ₩21,646 | ₩20,747 | ₩21,203 | -0.06% | 6.7만 |
|---|
| 2025.10.22 | ₩20,855 | ₩21,351 | ₩20,359 | ₩21,230 | +1.80% | 3.5만 |
|---|
| 2025.10.21 | ₩21,190 | ₩21,780 | ₩21,190 | ₩21,270 | +0.38% | 1.7만 |
|---|
| 2025.10.20 | ₩21,029 | ₩21,794 | ₩21,029 | ₩21,767 | +3.51% | 3.3만 |
|---|
| 2025.10.17 | ₩21,056 | ₩21,407 | ₩20,399 | ₩20,989 | -0.32% | 3.4만 |
|---|
| 2025.10.16 | ₩21,458 | ₩21,834 | ₩21,002 | ₩21,056 | -1.88% | 4.1만 |
|---|
| 2025.10.15 | ₩20,224 | ₩21,753 | ₩19,569 | ₩21,324 | +5.44% | 7.7만 |
|---|
| 2025.10.14 | ₩19,929 | ₩20,271 | ₩19,554 | ₩20,198 | +1.35% | 2.6만 |
|---|
| 2025.10.13 | ₩20,077 | ₩20,372 | ₩19,675 | ₩20,117 | +0.20% | 5.2만 |
|---|
| 2025.10.10 | ₩18,897 | ₩20,540 | ₩18,897 | ₩20,010 | +5.89% | 6.7만 |
|---|