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 | ₩12,060 | ₩13,387 | ₩11,417 | ₩11,886 | -1.44% | 129.9만 |
| 2026.09.28–2026.10.02 | ₩12,824 | ₩13,628 | ₩11,953 | ₩12,033 | -6.17% | 64.8만 |
| 2026.09.21–2026.09.25 | ₩14,901 | ₩15,229 | ₩12,402 | ₩12,851 | -13.76% | 115.9만 |
| 2026.09.14–2026.09.18 | ₩16,402 | ₩16,636 | ₩14,553 | ₩14,767 | -9.97% | 102.3만 |
| 2026.09.08–2026.09.11 | ₩16,817 | ₩17,420 | ₩16,080 | ₩16,335 | -2.87% | 35.5만 |
| 2026.08.31–2026.09.04 | ₩16,576 | ₩17,795 | ₩15,812 | ₩16,991 | +2.51% | 43.8만 |
| 2026.08.24–2026.08.28 | ₩18,130 | ₩18,278 | ₩15,694 | ₩16,710 | -7.83% | 64.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,777 |
| ₩18,733 |
| ₩15,926 |
| ₩18,063 |
| +7.67% |
| 101.8만 |
| 2026.08.10–2026.08.14 | ₩18,130 | ₩18,700 | ₩16,362 | ₩16,831 | -7.17% | 174.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,906 | ₩18,425 | ₩15,414 | ₩18,264 | +14.83% | 38.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,544 | ₩16,643 | ₩14,888 | ₩15,692 | +0.95% | 34.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩17,206 | ₩17,206 | ₩14,874 | ₩15,370 | -10.67% | 49.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩17,983 | ₩18,063 | ₩16,683 | ₩17,125 | -4.77% | 33.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩17,393 | ₩18,546 | ₩16,509 | ₩17,983 | +3.39% | 48.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩16,509 | ₩18,090 | ₩16,134 | ₩17,715 | +7.31% | 45.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩16,455 | ₩19,202 | ₩15,645 | ₩16,576 | +0.73% | 161.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,236 | ₩16,528 | ₩14,553 | ₩16,281 | +6.86% | 47.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,325 | ₩15,236 | ₩13,400 | ₩14,981 | +4.58% | 49.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,169 | ₩15,618 | ₩13,715 | ₩14,137 | -6.80% | 35.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,263 | ₩16,087 | ₩14,928 | ₩15,491 | +1.49% | 31만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,424 | ₩15,692 | ₩14,030 | ₩15,048 | -2.43% | 38.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,536 | ₩16,938 | ₩14,742 | ₩15,397 | -6.89% | 40.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,094 | ₩17,018 | ₩15,290 | ₩16,455 | +2.25% | 61만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,402 | ₩17,280 | ₩15,491 | ₩16,013 | -2.37% | 47.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,841 | ₩19,202 | ₩16,469 | ₩16,576 | -12.02% | 53.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,276 | ₩18,921 | ₩14,961 | ₩18,867 | +23.51% | 67.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,660 | ₩15,611 | ₩13,883 | ₩15,303 | +4.39% | 48.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,708 | ₩15,022 | ₩13,333 | ₩14,633 | +6.74% | 39.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,075 | ₩15,377 | ₩13,601 | ₩13,762 | -8.71% | 53.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,893 | ₩16,429 | ₩14,640 | ₩14,713 | -7.42% | 126.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,196 | ₩17,950 | ₩15,185 | ₩15,745 | +3.62% | 121만 |
|---|
| 2026.03.02–2026.03.06 | ₩14,298 | ₩15,558 | ₩13,735 | ₩15,196 | +6.28% | 140.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,285 | ₩15,182 | ₩14,070 | ₩14,606 | +2.25% | 61만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,909 | ₩15,477 | ₩13,199 | ₩14,258 | +2.50% | 90.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,080 | ₩16,335 | ₩13,909 | ₩13,909 | -13.50% | 77.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,107 | ₩17,259 | ₩15,450 | ₩16,241 | +0.83% | 53.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,589 | ₩17,018 | ₩15,960 | ₩16,321 | -1.62% | 62.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,558 | ₩17,568 | ₩15,129 | ₩16,723 | +7.49% | 34.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩16,067 | ₩16,811 | ₩15,276 | ₩15,651 | -2.59% | 65.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,750 | ₩17,119 | ₩15,022 | ₩15,866 | -5.28% | 72.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,568 | ₩19,283 | ₩16,402 | ₩16,864 | -4.00% | 108.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,410 | ₩17,903 | ₩14,727 | ₩17,554 | +13.91% | 57.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,107 | ₩17,407 | ₩13,306 | ₩15,410 | -4.33% | 138만 |
|---|
| 2025.12.08–2025.12.12 | ₩18,251 | ₩18,251 | ₩15,966 | ₩16,053 | -12.04% | 98.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩17,179 | ₩18,331 | ₩15,464 | ₩18,197 | +5.93% | 192.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,809 | ₩18,050 | ₩16,951 | ₩17,367 | -2.48% | 45.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,836 | ₩18,693 | ₩16,710 | ₩17,769 | -0.38% | 111.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩18,090 | ₩18,613 | ₩16,831 | ₩17,635 | -2.52% | 167.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,648 | ₩21,856 | ₩15,457 | ₩17,139 | -2.89% | 338.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩22,258 | ₩22,459 | ₩20,366 | ₩21,923 | -1.51% | 26.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩21,012 | ₩22,285 | ₩20,342 | ₩22,137 | +5.36% | 22.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩20,060 | ₩21,816 | ₩19,537 | ₩20,971 | +4.54% | 23만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,881 | ₩20,522 | ₩18,881 | ₩19,993 | +5.89% | 6.7만 |
|---|