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 | ₩11,694 | ₩12,110 | ₩11,681 | ₩11,895 | +1.72% | 7.3만 |
| 2026.10.08 | ₩11,882 | ₩12,029 | ₩11,547 | ₩11,734 | -1.24% | 23.5만 |
| 2026.10.07 | ₩11,815 | ₩12,432 | ₩11,801 | ₩12,056 | +2.04% | 19만 |
| 2026.10.06 | ₩12,499 | ₩12,827 | ₩11,560 | ₩12,070 | -3.43% | 21.7만 |
| 2026.10.05 | ₩12,070 | ₩13,397 | ₩11,426 | ₩12,378 | +2.56% | 58.4만 |
| 2026.10.02 | ₩13,022 | ₩13,244 | ₩11,962 | ₩12,043 | -7.52% | 13.5만 |
| 2026.10.01 | ₩13,330 | ₩13,639 | ₩12,693 | ₩12,847 | -3.62% | 10.3만 |
| 2026.09.30 | ₩13,183 | ₩13,585 | ₩12,928 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,411 |
| +1.73% |
| 14.6만 |
| 2026.09.29 | ₩13,639 | ₩13,639 | ₩12,941 | ₩13,075 | -4.13% | 11.1만 |
|---|
| 2026.09.28 | ₩12,834 | ₩13,464 | ₩12,485 | ₩13,438 | +4.70% | 15.3만 |
|---|
| 2026.09.25 | ₩13,008 | ₩13,142 | ₩12,480 | ₩12,861 | -1.13% | 10.7만 |
|---|
| 2026.09.24 | ₩13,062 | ₩13,961 | ₩12,412 | ₩12,928 | -1.03% | 19.7만 |
|---|
| 2026.09.23 | ₩14,644 | ₩15,181 | ₩12,727 | ₩13,183 | -9.98% | 64.4만 |
|---|
| 2026.09.22 | ₩14,712 | ₩15,241 | ₩14,229 | ₩14,685 | -0.18% | 8.9만 |
|---|
| 2026.09.21 | ₩14,913 | ₩14,940 | ₩14,403 | ₩14,591 | -2.16% | 12.2만 |
|---|
| 2026.09.18 | ₩15,248 | ₩15,583 | ₩14,564 | ₩14,779 | -3.08% | 42.3만 |
|---|
| 2026.09.17 | ₩15,114 | ₩15,489 | ₩14,953 | ₩15,235 | +0.80% | 9.1만 |
|---|
| 2026.09.16 | ₩14,872 | ₩15,355 | ₩14,604 | ₩14,805 | -0.45% | 13.9만 |
|---|
| 2026.09.15 | ₩16,240 | ₩16,589 | ₩14,698 | ₩14,819 | -8.75% | 26.3만 |
|---|
| 2026.09.14 | ₩16,415 | ₩16,649 | ₩16,106 | ₩16,200 | -1.31% | 10.6만 |
|---|
| 2026.09.11 | ₩16,602 | ₩16,770 | ₩16,254 | ₩16,348 | -1.53% | 8.9만 |
|---|
| 2026.09.10 | ₩16,509 | ₩16,723 | ₩16,093 | ₩16,388 | -0.73% | 9.5만 |
|---|
| 2026.09.09 | ₩17,005 | ₩17,427 | ₩16,388 | ₩16,696 | -1.81% | 7만 |
|---|
| 2026.09.08 | ₩16,830 | ₩17,434 | ₩16,771 | ₩17,065 | +1.39% | 10.2만 |
|---|
| 2026.09.04 | ₩16,535 | ₩17,206 | ₩16,535 | ₩17,005 | +2.84% | 4.5만 |
|---|
| 2026.09.03 | ₩17,340 | ₩17,809 | ₩16,415 | ₩16,683 | -3.79% | 6.3만 |
|---|
| 2026.09.02 | ₩16,576 | ₩17,689 | ₩16,428 | ₩17,273 | +4.21% | 19.1만 |
|---|
| 2026.09.01 | ₩16,254 | ₩16,670 | ₩15,825 | ₩16,509 | +1.57% | 7.8만 |
|---|
| 2026.08.31 | ₩16,589 | ₩16,851 | ₩16,108 | ₩16,321 | -1.62% | 6.1만 |
|---|
| 2026.08.28 | ₩16,897 | ₩17,112 | ₩15,707 | ₩16,723 | -1.03% | 10.3만 |
|---|
| 2026.08.27 | ₩17,702 | ₩17,716 | ₩16,897 | ₩16,991 | -4.02% | 10.3만 |
|---|
| 2026.08.26 | ₩17,461 | ₩17,461 | ₩16,965 | ₩17,273 | -1.08% | 6.5만 |
|---|
| 2026.08.25 | ₩17,152 | ₩17,897 | ₩17,112 | ₩17,461 | +1.80% | 25.5만 |
|---|
| 2026.08.24 | ₩18,145 | ₩18,292 | ₩16,723 | ₩17,045 | -6.06% | 12.3만 |
|---|
| 2026.08.21 | ₩17,622 | ₩18,748 | ₩17,474 | ₩18,078 | +2.59% | 16만 |
|---|
| 2026.08.20 | ₩17,796 | ₩17,796 | ₩16,589 | ₩17,447 | -1.96% | 42.7만 |
|---|
| 2026.08.19 | ₩17,608 | ₩18,058 | ₩17,139 | ₩17,944 | +1.90% | 13.8만 |
|---|
| 2026.08.18 | ₩17,528 | ₩18,299 | ₩16,670 | ₩17,273 | -1.45% | 21.1만 |
|---|
| 2026.08.17 | ₩16,790 | ₩17,682 | ₩15,939 | ₩17,528 | +4.39% | 8.1만 |
|---|
| 2026.08.14 | ₩16,817 | ₩16,985 | ₩16,374 | ₩16,844 | +0.16% | 16.9만 |
|---|
| 2026.08.13 | ₩16,629 | ₩17,387 | ₩16,629 | ₩16,844 | +1.29% | 16.5만 |
|---|
| 2026.08.12 | ₩18,198 | ₩18,493 | ₩16,415 | ₩16,549 | -9.06% | 126.9만 |
|---|
| 2026.08.11 | ₩18,587 | ₩18,715 | ₩17,736 | ₩18,078 | -2.74% | 5.4만 |
|---|
| 2026.08.10 | ₩18,145 | ₩18,708 | ₩17,863 | ₩18,480 | +1.85% | 8.9만 |
|---|
| 2026.08.07 | ₩17,783 | ₩18,440 | ₩17,528 | ₩18,279 | +2.79% | 4.1만 |
|---|
| 2026.08.06 | ₩17,045 | ₩17,870 | ₩17,045 | ₩17,608 | +3.30% | 8.3만 |
|---|
| 2026.08.05 | ₩17,139 | ₩17,274 | ₩16,348 | ₩17,018 | -0.70% | 9.5만 |
|---|
| 2026.08.04 | ₩16,482 | ₩17,206 | ₩16,321 | ₩16,790 | +1.87% | 6.5만 |
|---|
| 2026.08.03 | ₩15,919 | ₩16,415 | ₩15,426 | ₩16,294 | +2.36% | 10.2만 |
|---|
| 2026.07.31 | ₩15,878 | ₩15,979 | ₩14,899 | ₩15,704 | -1.10% | 10.8만 |
|---|
| 2026.07.30 | ₩16,254 | ₩16,515 | ₩15,737 | ₩15,905 | -2.15% | 4.5만 |
|---|
| 2026.07.29 | ₩16,106 | ₩16,408 | ₩15,504 | ₩16,160 | +0.33% | 5.3만 |
|---|
| 2026.07.28 | ₩16,334 | ₩16,656 | ₩15,630 | ₩15,945 | -2.38% | 7.8만 |
|---|
| 2026.07.27 | ₩15,556 | ₩15,811 | ₩14,953 | ₩15,530 | -0.17% | 6.6만 |
|---|
| 2026.07.24 | ₩15,355 | ₩15,854 | ₩15,047 | ₩15,382 | +0.17% | 16.2만 |
|---|
| 2026.07.23 | ₩15,033 | ₩16,039 | ₩14,886 | ₩15,342 | +2.05% | 12.8만 |
|---|
| 2026.07.22 | ₩15,838 | ₩15,999 | ₩15,214 | ₩15,342 | -3.13% | 6.3만 |
|---|
| 2026.07.21 | ₩16,012 | ₩16,334 | ₩15,623 | ₩15,945 | -0.42% | 5.1만 |
|---|
| 2026.07.20 | ₩17,219 | ₩17,219 | ₩15,972 | ₩16,053 | -6.78% | 9만 |
|---|
| 2026.07.17 | ₩16,777 | ₩17,776 | ₩16,696 | ₩17,139 | +2.16% | 8.2만 |
|---|
| 2026.07.16 | ₩16,696 | ₩17,273 | ₩16,696 | ₩16,978 | +1.69% | 4.8만 |
|---|
| 2026.07.15 | ₩17,434 | ₩17,689 | ₩16,696 | ₩17,461 | +0.15% | 5.7만 |
|---|
| 2026.07.14 | ₩17,474 | ₩17,923 | ₩16,965 | ₩17,407 | -0.38% | 6.5만 |
|---|
| 2026.07.13 | ₩17,997 | ₩18,078 | ₩17,226 | ₩17,420 | -3.20% | 8.6만 |
|---|
| 2026.07.10 | ₩18,064 | ₩18,064 | ₩17,085 | ₩17,997 | -0.37% | 8.5만 |
|---|
| 2026.07.09 | ₩18,091 | ₩18,542 | ₩17,420 | ₩18,078 | -0.07% | 5.7만 |
|---|
| 2026.07.08 | ₩17,970 | ₩18,292 | ₩17,367 | ₩18,078 | +0.60% | 7.9만 |
|---|
| 2026.07.07 | ₩17,702 | ₩18,359 | ₩17,166 | ₩18,024 | +1.82% | 11만 |
|---|
| 2026.07.06 | ₩17,407 | ₩18,560 | ₩16,522 | ₩17,702 | +1.69% | 15.3만 |
|---|
| 2026.07.02 | ₩17,193 | ₩18,104 | ₩16,844 | ₩17,729 | +3.12% | 17.2만 |
|---|
| 2026.07.01 | ₩17,783 | ₩18,091 | ₩16,978 | ₩17,018 | -4.30% | 11.5만 |
|---|
| 2026.06.30 | ₩17,032 | ₩18,078 | ₩16,817 | ₩17,944 | +5.35% | 6.7만 |
|---|
| 2026.06.29 | ₩16,522 | ₩17,085 | ₩16,146 | ₩17,032 | +3.08% | 9.9만 |
|---|
| 2026.06.26 | ₩17,420 | ₩18,131 | ₩16,321 | ₩16,589 | -4.77% | 102.2만 |
|---|
| 2026.06.25 | ₩18,279 | ₩19,218 | ₩17,260 | ₩17,434 | -4.62% | 18.2만 |
|---|
| 2026.06.24 | ₩17,394 | ₩18,520 | ₩16,918 | ₩18,279 | +5.09% | 19.2만 |
|---|
| 2026.06.23 | ₩16,321 | ₩17,742 | ₩15,657 | ₩17,273 | +5.83% | 9.8만 |
|---|
| 2026.06.22 | ₩16,468 | ₩16,871 | ₩16,026 | ₩16,495 | +0.16% | 12만 |
|---|
| 2026.06.18 | ₩16,214 | ₩16,541 | ₩15,919 | ₩16,294 | +0.50% | 15.5만 |
|---|
| 2026.06.17 | ₩14,805 | ₩16,133 | ₩14,564 | ₩15,825 | +6.88% | 15.2만 |
|---|
| 2026.06.16 | ₩15,275 | ₩15,342 | ₩14,644 | ₩14,886 | -2.55% | 8.7만 |
|---|
| 2026.06.15 | ₩15,248 | ₩15,704 | ₩14,926 | ₩15,194 | -0.35% | 8.3만 |
|---|
| 2026.06.12 | ₩14,819 | ₩15,248 | ₩14,779 | ₩14,993 | +1.18% | 7.4만 |
|---|
| 2026.06.11 | ₩13,974 | ₩14,966 | ₩13,411 | ₩14,819 | +6.05% | 18.9만 |
|---|
| 2026.06.10 | ₩13,679 | ₩14,484 | ₩13,679 | ₩13,934 | +1.86% | 7.1만 |
|---|
| 2026.06.09 | ₩14,175 | ₩14,752 | ₩14,095 | ₩14,497 | +2.27% | 9.2만 |
|---|
| 2026.06.08 | ₩14,336 | ₩14,423 | ₩13,920 | ₩14,081 | -1.78% | 6.9만 |
|---|
| 2026.06.05 | ₩14,698 | ₩14,752 | ₩13,987 | ₩14,148 | -3.74% | 4.2만 |
|---|
| 2026.06.04 | ₩14,148 | ₩15,154 | ₩14,148 | ₩14,819 | +4.74% | 4.5만 |
|---|
| 2026.06.03 | ₩14,028 | ₩14,437 | ₩13,726 | ₩13,947 | -0.57% | 8.9만 |
|---|
| 2026.06.02 | ₩14,215 | ₩14,819 | ₩13,947 | ₩14,189 | -0.19% | 9.7만 |
|---|
| 2026.06.01 | ₩15,181 | ₩15,630 | ₩14,510 | ₩14,510 | -4.42% | 8.3만 |
|---|
| 2026.05.29 | ₩15,422 | ₩15,854 | ₩15,261 | ₩15,503 | +0.52% | 8.3만 |
|---|
| 2026.05.28 | ₩15,503 | ₩15,717 | ₩15,060 | ₩15,503 | 0.00% | 7.6만 |
|---|
| 2026.05.27 | ₩15,476 | ₩16,100 | ₩15,395 | ₩15,556 | +0.52% | 5.8만 |
|---|
| 2026.05.26 | ₩15,275 | ₩15,818 | ₩14,940 | ₩15,355 | +0.53% | 9.3만 |
|---|
| 2026.05.22 | ₩15,315 | ₩15,677 | ₩14,859 | ₩15,060 | -1.66% | 10.1만 |
|---|
| 2026.05.21 | ₩14,604 | ₩15,389 | ₩14,537 | ₩15,235 | +4.32% | 4.4만 |
|---|
| 2026.05.20 | ₩14,376 | ₩14,953 | ₩14,376 | ₩14,738 | +2.52% | 8.4만 |
|---|
| 2026.05.19 | ₩14,484 | ₩14,800 | ₩14,041 | ₩14,376 | -0.74% | 8.8만 |
|---|
| 2026.05.18 | ₩15,436 | ₩15,704 | ₩14,242 | ₩14,604 | -5.39% | 6.4만 |
|---|
| 2026.05.15 | ₩15,248 | ₩15,838 | ₩14,753 | ₩15,409 | +1.06% | 10.3만 |
|---|
| 2026.05.14 | ₩15,489 | ₩16,173 | ₩15,168 | ₩15,892 | +2.60% | 6.4만 |
|---|
| 2026.05.13 | ₩15,650 | ₩15,992 | ₩15,355 | ₩15,623 | -0.17% | 7.2만 |
|---|
| 2026.05.12 | ₩16,187 | ₩16,348 | ₩15,583 | ₩15,878 | -1.91% | 9.2만 |
|---|
| 2026.05.11 | ₩16,549 | ₩16,951 | ₩15,898 | ₩16,200 | -2.11% | 7.5만 |
|---|
| 2026.05.08 | ₩16,160 | ₩17,032 | ₩15,851 | ₩16,468 | +1.91% | 16.9만 |
|---|
| 2026.05.07 | ₩16,763 | ₩16,844 | ₩15,992 | ₩16,281 | -2.88% | 6.1만 |
|---|
| 2026.05.06 | ₩16,549 | ₩17,032 | ₩16,146 | ₩16,857 | +1.86% | 11.6만 |
|---|
| 2026.05.05 | ₩16,468 | ₩16,509 | ₩15,302 | ₩16,361 | -0.65% | 15.7만 |
|---|
| 2026.05.04 | ₩16,106 | ₩16,683 | ₩15,925 | ₩16,334 | +1.42% | 10.7만 |
|---|
| 2026.05.01 | ₩16,120 | ₩16,334 | ₩15,503 | ₩16,026 | -0.58% | 7.5만 |
|---|
| 2026.04.30 | ₩16,281 | ₩16,790 | ₩16,053 | ₩16,160 | -0.74% | 10.6만 |
|---|
| 2026.04.29 | ₩16,146 | ₩16,442 | ₩15,798 | ₩16,294 | +0.91% | 8.6만 |
|---|
| 2026.04.28 | ₩16,871 | ₩17,152 | ₩16,321 | ₩16,321 | -3.26% | 7.2만 |
|---|
| 2026.04.27 | ₩16,415 | ₩17,293 | ₩16,354 | ₩16,911 | +3.02% | 13.6만 |
|---|
| 2026.04.24 | ₩17,045 | ₩17,152 | ₩16,482 | ₩16,589 | -2.68% | 14.1만 |
|---|
| 2026.04.23 | ₩17,380 | ₩17,709 | ₩16,830 | ₩17,032 | -2.01% | 11.6만 |
|---|
| 2026.04.22 | ₩17,823 | ₩18,413 | ₩17,293 | ₩17,380 | -2.48% | 10.7만 |
|---|
| 2026.04.21 | ₩18,695 | ₩18,721 | ₩17,648 | ₩17,675 | -5.45% | 8.7만 |
|---|
| 2026.04.20 | ₩18,855 | ₩19,218 | ₩18,641 | ₩18,762 | -0.50% | 8.5만 |
|---|
| 2026.04.17 | ₩18,426 | ₩18,936 | ₩17,923 | ₩18,882 | +2.47% | 13.7만 |
|---|
| 2026.04.16 | ₩18,091 | ₩18,560 | ₩17,474 | ₩18,051 | -0.22% | 12.2만 |
|---|
| 2026.04.15 | ₩17,648 | ₩18,735 | ₩16,535 | ₩18,239 | +3.34% | 17.6만 |
|---|
| 2026.04.14 | ₩16,133 | ₩18,004 | ₩16,133 | ₩17,769 | +10.14% | 13.6만 |
|---|
| 2026.04.13 | ₩15,288 | ₩16,388 | ₩14,973 | ₩16,093 | +5.26% | 10.4만 |
|---|
| 2026.04.10 | ₩14,832 | ₩15,623 | ₩14,832 | ₩15,315 | +3.25% | 14.5만 |
|---|
| 2026.04.09 | ₩14,604 | ₩14,886 | ₩14,162 | ₩14,765 | +1.10% | 9.1만 |
|---|
| 2026.04.08 | ₩15,181 | ₩15,214 | ₩14,403 | ₩14,832 | -2.30% | 9.2만 |
|---|
| 2026.04.07 | ₩14,658 | ₩14,772 | ₩13,893 | ₩14,631 | -0.18% | 8.4만 |
|---|
| 2026.04.06 | ₩14,671 | ₩15,328 | ₩14,624 | ₩14,738 | +0.46% | 7.8만 |
|---|
| 2026.04.02 | ₩14,390 | ₩14,779 | ₩14,175 | ₩14,644 | +1.77% | 5.4만 |
|---|
| 2026.04.01 | ₩14,497 | ₩15,033 | ₩14,349 | ₩14,712 | +1.48% | 10.2만 |
|---|
| 2026.03.31 | ₩13,759 | ₩14,604 | ₩13,585 | ₩14,282 | +3.80% | 13.6만 |
|---|
| 2026.03.30 | ₩13,719 | ₩13,719 | ₩13,344 | ₩13,491 | -1.66% | 10.1만 |
|---|
| 2026.03.27 | ₩14,309 | ₩14,577 | ₩13,612 | ₩13,773 | -3.75% | 8.5만 |
|---|
| 2026.03.26 | ₩14,376 | ₩15,087 | ₩14,329 | ₩14,497 | +0.84% | 9.7만 |
|---|
| 2026.03.25 | ₩14,577 | ₩14,926 | ₩14,303 | ₩14,537 | -0.28% | 10.9만 |
|---|
| 2026.03.24 | ₩14,846 | ₩14,953 | ₩14,081 | ₩14,349 | -3.34% | 12.4만 |
|---|
| 2026.03.23 | ₩15,087 | ₩15,389 | ₩14,551 | ₩15,007 | -0.53% | 12.1만 |
|---|
| 2026.03.20 | ₩15,409 | ₩15,603 | ₩14,651 | ₩14,725 | -4.44% | 71.6만 |
|---|
| 2026.03.19 | ₩15,463 | ₩15,885 | ₩15,074 | ₩15,422 | -0.26% | 12만 |
|---|
| 2026.03.18 | ₩15,583 | ₩15,811 | ₩15,007 | ₩15,664 | +0.52% | 18.8만 |
|---|
| 2026.03.17 | ₩16,106 | ₩16,294 | ₩15,629 | ₩15,758 | -2.16% | 9.6만 |
|---|
| 2026.03.16 | ₩15,905 | ₩16,442 | ₩15,342 | ₩16,106 | +1.26% | 14.8만 |
|---|
| 2026.03.13 | ₩16,348 | ₩16,737 | ₩15,197 | ₩15,758 | -3.61% | 13.1만 |
|---|
| 2026.03.12 | ₩16,281 | ₩16,643 | ₩15,932 | ₩16,254 | -0.16% | 29.6만 |
|---|
| 2026.03.11 | ₩16,388 | ₩16,844 | ₩16,200 | ₩16,468 | +0.49% | 14.9만 |
|---|
| 2026.03.10 | ₩16,777 | ₩17,702 | ₩16,126 | ₩16,455 | -1.92% | 21.7만 |
|---|
| 2026.03.09 | ₩15,208 | ₩17,964 | ₩15,208 | ₩16,830 | +10.67% | 41.7만 |
|---|
| 2026.03.06 | ₩14,001 | ₩15,570 | ₩13,746 | ₩15,208 | +8.62% | 25.2만 |
|---|
| 2026.03.05 | ₩14,510 | ₩14,752 | ₩13,746 | ₩14,215 | -2.03% | 22.9만 |
|---|
| 2026.03.04 | ₩14,282 | ₩14,980 | ₩13,947 | ₩14,631 | +2.44% | 17.6만 |
|---|
| 2026.03.03 | ₩14,296 | ₩14,430 | ₩13,753 | ₩14,028 | -1.88% | 67.9만 |
|---|
| 2026.03.02 | ₩14,309 | ₩14,819 | ₩14,081 | ₩14,524 | +1.50% | 6.7만 |
|---|
| 2026.02.27 | ₩14,832 | ₩15,087 | ₩14,510 | ₩14,618 | -1.45% | 9만 |
|---|
| 2026.02.26 | ₩14,725 | ₩15,040 | ₩14,282 | ₩15,007 | +1.91% | 7.9만 |
|---|
| 2026.02.25 | ₩14,819 | ₩15,080 | ₩14,323 | ₩14,752 | -0.45% | 9.7만 |
|---|
| 2026.02.24 | ₩14,430 | ₩15,194 | ₩14,081 | ₩14,913 | +3.35% | 21.2만 |
|---|
| 2026.02.23 | ₩14,296 | ₩14,685 | ₩14,081 | ₩14,376 | +0.56% | 13.2만 |
|---|
| 2026.02.20 | ₩14,403 | ₩14,691 | ₩13,967 | ₩14,269 | -0.93% | 10.7만 |
|---|
| 2026.02.19 | ₩14,189 | ₩14,926 | ₩13,813 | ₩14,537 | +2.46% | 18.8만 |
|---|
| 2026.02.18 | ₩13,907 | ₩15,489 | ₩13,745 | ₩14,175 | +1.93% | 37만 |
|---|
| 2026.02.17 | ₩13,920 | ₩14,262 | ₩13,210 | ₩13,887 | -0.24% | 24.3만 |
|---|
| 2026.02.13 | ₩15,261 | ₩15,355 | ₩13,920 | ₩13,920 | -8.79% | 17.2만 |
|---|
| 2026.02.12 | ₩15,677 | ₩15,717 | ₩14,498 | ₩15,208 | -2.99% | 12만 |
|---|
| 2026.02.11 | ₩15,717 | ₩15,784 | ₩14,752 | ₩15,623 | -0.60% | 10.8만 |
|---|
| 2026.02.10 | ₩15,677 | ₩16,066 | ₩15,422 | ₩15,691 | +0.09% | 7.5만 |
|---|
| 2026.02.09 | ₩16,093 | ₩16,348 | ₩15,355 | ₩15,811 | -1.75% | 30만 |
|---|
| 2026.02.06 | ₩15,945 | ₩16,428 | ₩15,932 | ₩16,254 | +1.93% | 14만 |
|---|
| 2026.02.05 | ₩16,522 | ₩16,804 | ₩15,463 | ₩15,623 | -5.44% | 11.8만 |
|---|
| 2026.02.04 | ₩16,884 | ₩16,884 | ₩16,093 | ₩16,643 | -1.43% | 9.7만 |
|---|
| 2026.02.03 | ₩16,670 | ₩17,273 | ₩16,670 | ₩16,884 | +1.29% | 7만 |
|---|
| 2026.02.02 | ₩16,120 | ₩17,227 | ₩16,120 | ₩16,710 | +3.66% | 10.7만 |
|---|
| 2026.01.30 | ₩16,985 | ₩16,985 | ₩16,267 | ₩16,334 | -3.83% | 19.9만 |
|---|
| 2026.01.29 | ₩16,334 | ₩17,032 | ₩16,146 | ₩16,911 | +3.53% | 9.2만 |
|---|
| 2026.01.28 | ₩16,777 | ₩16,777 | ₩16,079 | ₩16,200 | -3.44% | 15.1만 |
|---|
| 2026.01.27 | ₩16,374 | ₩16,856 | ₩15,972 | ₩16,830 | +2.78% | 8.7만 |
|---|
| 2026.01.26 | ₩16,602 | ₩16,710 | ₩16,173 | ₩16,388 | -1.29% | 9.3만 |
|---|
| 2026.01.23 | ₩17,112 | ₩17,581 | ₩16,401 | ₩16,737 | -2.19% | 8.3만 |
|---|
| 2026.01.22 | ₩16,307 | ₩17,300 | ₩16,294 | ₩17,206 | +5.51% | 11.1만 |
|---|
| 2026.01.21 | ₩15,570 | ₩16,254 | ₩15,489 | ₩16,254 | +4.39% | 9.4만 |
|---|
| 2026.01.20 | ₩15,570 | ₩15,939 | ₩15,141 | ₩15,597 | +0.17% | 5.7만 |
|---|
| 2026.01.16 | ₩15,691 | ₩16,160 | ₩15,476 | ₩15,664 | -0.17% | 11.3만 |
|---|
| 2026.01.15 | ₩16,267 | ₩16,267 | ₩15,597 | ₩15,704 | -3.46% | 13.3만 |
|---|
| 2026.01.14 | ₩16,401 | ₩16,670 | ₩16,053 | ₩16,267 | -0.82% | 10.7만 |
|---|
| 2026.01.13 | ₩16,227 | ₩16,683 | ₩15,623 | ₩16,495 | +1.65% | 11.9만 |
|---|
| 2026.01.12 | ₩16,079 | ₩16,824 | ₩15,288 | ₩16,281 | +1.25% | 18.2만 |
|---|
| 2026.01.09 | ₩16,388 | ₩16,535 | ₩15,717 | ₩15,878 | -3.11% | 9.4만 |
|---|
| 2026.01.08 | ₩16,334 | ₩16,978 | ₩16,093 | ₩16,334 | 0.00% | 7.5만 |
|---|
| 2026.01.07 | ₩16,146 | ₩17,045 | ₩15,999 | ₩16,281 | +0.83% | 22.1만 |
|---|
| 2026.01.06 | ₩15,865 | ₩16,160 | ₩15,033 | ₩16,079 | +1.35% | 18.5만 |
|---|
| 2026.01.05 | ₩16,763 | ₩17,132 | ₩15,449 | ₩15,945 | -4.88% | 14.9만 |
|---|
| 2026.01.02 | ₩18,252 | ₩18,768 | ₩16,415 | ₩16,877 | -7.53% | 21.7만 |
|---|
| 2025.12.31 | ₩18,668 | ₩19,298 | ₩17,729 | ₩18,064 | -3.23% | 42.3만 |
|---|
| 2025.12.30 | ₩18,641 | ₩19,043 | ₩17,850 | ₩18,681 | +0.22% | 24.7만 |
|---|
| 2025.12.29 | ₩17,581 | ₩18,239 | ₩17,313 | ₩18,091 | +2.90% | 20.1만 |
|---|
| 2025.12.26 | ₩17,581 | ₩17,683 | ₩17,032 | ₩17,568 | -0.08% | 7.4만 |
|---|
| 2025.12.24 | ₩17,327 | ₩17,860 | ₩16,971 | ₩17,501 | +1.01% | 7만 |
|---|
| 2025.12.23 | ₩17,635 | ₩17,917 | ₩16,562 | ₩17,380 | -1.44% | 28.7만 |
|---|
| 2025.12.22 | ₩15,422 | ₩16,763 | ₩14,738 | ₩16,562 | +7.39% | 14.4만 |
|---|
| 2025.12.19 | ₩15,235 | ₩15,610 | ₩14,852 | ₩15,422 | +1.23% | 17.3만 |
|---|
| 2025.12.18 | ₩14,564 | ₩15,503 | ₩14,028 | ₩15,261 | +4.79% | 24.4만 |
|---|
| 2025.12.17 | ₩16,629 | ₩16,723 | ₩13,317 | ₩14,470 | -12.98% | 54.6만 |
|---|
| 2025.12.16 | ₩16,240 | ₩17,420 | ₩15,771 | ₩16,643 | +2.48% | 21.9만 |
|---|
| 2025.12.15 | ₩16,120 | ₩16,683 | ₩15,932 | ₩16,334 | +1.33% | 19.7만 |
|---|
| 2025.12.12 | ₩17,474 | ₩17,474 | ₩15,979 | ₩16,066 | -8.06% | 23.4만 |
|---|
| 2025.12.11 | ₩17,273 | ₩17,494 | ₩17,032 | ₩17,380 | +0.62% | 29.1만 |
|---|
| 2025.12.10 | ₩17,863 | ₩17,876 | ₩17,166 | ₩17,179 | -3.83% | 18.4만 |
|---|
| 2025.12.09 | ₩17,702 | ₩18,064 | ₩17,139 | ₩17,863 | +0.91% | 14.4만 |
|---|
| 2025.12.08 | ₩18,265 | ₩18,265 | ₩17,193 | ₩17,689 | -3.16% | 13.4만 |
|---|
| 2025.12.05 | ₩17,783 | ₩18,346 | ₩17,032 | ₩18,212 | +2.41% | 30.6만 |
|---|
| 2025.12.04 | ₩16,750 | ₩17,729 | ₩16,750 | ₩17,675 | +5.52% | 48.3만 |
|---|
| 2025.12.03 | ₩15,744 | ₩17,434 | ₩15,623 | ₩16,871 | +7.16% | 81.7만 |
|---|
| 2025.12.02 | ₩16,428 | ₩17,380 | ₩15,476 | ₩15,623 | -4.90% | 17.7만 |
|---|
| 2025.12.01 | ₩17,193 | ₩17,193 | ₩16,334 | ₩16,401 | -4.60% | 14.2만 |
|---|
| 2025.11.28 | ₩17,253 | ₩17,655 | ₩17,193 | ₩17,380 | +0.74% | 4.9만 |
|---|
| 2025.11.26 | ₩17,246 | ₩17,555 | ₩16,965 | ₩17,454 | +1.21% | 22.6만 |
|---|
| 2025.11.25 | ₩17,608 | ₩18,011 | ₩17,219 | ₩17,340 | -1.52% | 8.2만 |
|---|
| 2025.11.24 | ₩17,823 | ₩18,064 | ₩17,072 | ₩17,528 | -1.66% | 9.5만 |
|---|
| 2025.11.21 | ₩17,528 | ₩18,104 | ₩17,226 | ₩17,783 | +1.45% | 12만 |
|---|
| 2025.11.20 | ₩17,836 | ₩18,178 | ₩17,333 | ₩17,622 | -1.20% | 22.5만 |
|---|
| 2025.11.19 | ₩18,239 | ₩18,708 | ₩17,394 | ₩17,568 | -3.68% | 18.8만 |
|---|
| 2025.11.18 | ₩18,145 | ₩18,601 | ₩17,514 | ₩18,145 | 0.00% | 22.8만 |
|---|
| 2025.11.17 | ₩17,850 | ₩18,695 | ₩16,723 | ₩18,145 | +1.65% | 35.1만 |
|---|
| 2025.11.14 | ₩17,461 | ₩17,823 | ₩16,857 | ₩17,648 | +1.08% | 22.6만 |
|---|
| 2025.11.13 | ₩18,037 | ₩18,507 | ₩17,260 | ₩17,635 | -2.23% | 17.7만 |
|---|
| 2025.11.12 | ₩18,104 | ₩18,627 | ₩17,769 | ₩18,024 | -0.44% | 33.5만 |
|---|
| 2025.11.11 | ₩17,783 | ₩18,574 | ₩17,353 | ₩17,783 | 0.00% | 47.6만 |
|---|
| 2025.11.10 | ₩18,104 | ₩18,306 | ₩16,844 | ₩17,286 | -4.52% | 46.1만 |
|---|
| 2025.11.07 | ₩15,919 | ₩17,246 | ₩15,650 | ₩17,152 | +7.75% | 39.1만 |
|---|
| 2025.11.06 | ₩17,836 | ₩17,836 | ₩15,469 | ₩16,093 | -9.77% | 234.9만 |
|---|
| 2025.11.05 | ₩21,269 | ₩21,269 | ₩18,265 | ₩21,162 | -0.50% | 9.4만 |
|---|
| 2025.11.04 | ₩20,559 | ₩21,229 | ₩19,513 | ₩21,068 | +2.48% | 14.4만 |
|---|
| 2025.11.03 | ₩17,662 | ₩21,873 | ₩17,555 | ₩21,269 | +20.43% | 40.9만 |
|---|
| 2025.10.31 | ₩21,457 | ₩22,369 | ₩21,457 | ₩21,940 | +2.25% | 7.4만 |
|---|
| 2025.10.30 | ₩21,551 | ₩21,886 | ₩21,417 | ₩21,685 | +0.62% | 4.3만 |
|---|
| 2025.10.29 | ₩21,511 | ₩22,356 | ₩20,585 | ₩21,685 | +0.81% | 7.5만 |
|---|
| 2025.10.28 | ₩21,068 | ₩22,302 | ₩20,382 | ₩21,685 | +2.93% | 3.6만 |
|---|
| 2025.10.27 | ₩22,275 | ₩22,476 | ₩20,532 | ₩21,055 | -5.48% | 3.3만 |
|---|
| 2025.10.24 | ₩21,202 | ₩22,302 | ₩20,981 | ₩22,154 | +4.49% | 7.2만 |
|---|
| 2025.10.23 | ₩21,216 | ₩21,645 | ₩20,746 | ₩21,202 | -0.06% | 6.7만 |
|---|
| 2025.10.22 | ₩20,854 | ₩21,350 | ₩20,357 | ₩21,229 | +1.80% | 3.5만 |
|---|
| 2025.10.21 | ₩21,189 | ₩21,779 | ₩21,189 | ₩21,269 | +0.38% | 1.7만 |
|---|
| 2025.10.20 | ₩21,028 | ₩21,792 | ₩21,028 | ₩21,766 | +3.51% | 3.3만 |
|---|
| 2025.10.17 | ₩21,055 | ₩21,406 | ₩20,398 | ₩20,988 | -0.32% | 3.4만 |
|---|
| 2025.10.16 | ₩21,457 | ₩21,833 | ₩21,001 | ₩21,055 | -1.88% | 4.1만 |
|---|
| 2025.10.15 | ₩20,223 | ₩21,752 | ₩19,568 | ₩21,323 | +5.44% | 7.7만 |
|---|
| 2025.10.14 | ₩19,928 | ₩20,270 | ₩19,553 | ₩20,197 | +1.35% | 2.6만 |
|---|
| 2025.10.13 | ₩20,076 | ₩20,371 | ₩19,673 | ₩20,116 | +0.20% | 5.2만 |
|---|
| 2025.10.10 | ₩18,896 | ₩20,538 | ₩18,896 | ₩20,009 | +5.89% | 6.7만 |
|---|