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 | ₩12,069 | ₩13,396 | ₩11,425 | ₩11,894 | -1.44% | 129.9만 |
| 2026.09.28–2026.10.02 | ₩12,833 | ₩13,638 | ₩11,962 | ₩12,042 | -6.17% | 64.8만 |
| 2026.09.21–2026.09.25 | ₩14,912 | ₩15,240 | ₩12,411 | ₩12,860 | -13.76% | 115.9만 |
| 2026.09.14–2026.09.18 | ₩16,414 | ₩16,648 | ₩14,563 | ₩14,778 | -9.97% | 102.3만 |
| 2026.09.08–2026.09.11 | ₩16,829 | ₩17,433 | ₩16,092 | ₩16,347 | -2.87% | 35.5만 |
| 2026.08.31–2026.09.04 | ₩16,588 | ₩17,808 | ₩15,824 | ₩17,004 | +2.51% | 43.8만 |
| 2026.08.24–2026.08.28 | ₩18,143 | ₩18,291 | ₩15,706 | ₩16,722 | -7.83% | 64.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,789 |
| ₩18,747 |
| ₩15,938 |
| ₩18,076 |
| +7.67% |
| 101.8만 |
| 2026.08.10–2026.08.14 | ₩18,143 | ₩18,713 | ₩16,373 | ₩16,843 | -7.17% | 174.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,917 | ₩18,438 | ₩15,425 | ₩18,278 | +14.83% | 38.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,555 | ₩16,655 | ₩14,898 | ₩15,703 | +0.95% | 34.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩17,218 | ₩17,218 | ₩14,885 | ₩15,381 | -10.67% | 49.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩17,996 | ₩18,076 | ₩16,695 | ₩17,138 | -4.77% | 33.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩17,406 | ₩18,559 | ₩16,521 | ₩17,996 | +3.39% | 48.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩16,521 | ₩18,103 | ₩16,145 | ₩17,728 | +7.31% | 45.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩16,467 | ₩19,216 | ₩15,656 | ₩16,588 | +0.73% | 161.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,247 | ₩16,540 | ₩14,563 | ₩16,293 | +6.86% | 47.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,335 | ₩15,247 | ₩13,410 | ₩14,992 | +4.58% | 49.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,180 | ₩15,629 | ₩13,725 | ₩14,147 | -6.80% | 35.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,274 | ₩16,098 | ₩14,939 | ₩15,502 | +1.49% | 31만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,435 | ₩15,703 | ₩14,040 | ₩15,059 | -2.43% | 38.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,548 | ₩16,950 | ₩14,752 | ₩15,408 | -6.89% | 40.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,105 | ₩17,030 | ₩15,301 | ₩16,467 | +2.25% | 61만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,414 | ₩17,292 | ₩15,502 | ₩16,025 | -2.37% | 47.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,854 | ₩19,216 | ₩16,481 | ₩16,588 | -12.02% | 53.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,287 | ₩18,935 | ₩14,972 | ₩18,881 | +23.51% | 67.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,670 | ₩15,622 | ₩13,893 | ₩15,314 | +4.39% | 48.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,718 | ₩15,032 | ₩13,343 | ₩14,644 | +6.74% | 39.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,086 | ₩15,388 | ₩13,611 | ₩13,772 | -8.71% | 53.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,904 | ₩16,440 | ₩14,650 | ₩14,724 | -7.42% | 126.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,207 | ₩17,962 | ₩15,196 | ₩15,757 | +3.62% | 121만 |
|---|
| 2026.03.02–2026.03.06 | ₩14,308 | ₩15,569 | ₩13,745 | ₩15,207 | +6.28% | 140.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,295 | ₩15,193 | ₩14,080 | ₩14,617 | +2.25% | 61만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,919 | ₩15,488 | ₩13,209 | ₩14,268 | +2.50% | 90.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,092 | ₩16,347 | ₩13,919 | ₩13,919 | -13.50% | 77.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,119 | ₩17,272 | ₩15,461 | ₩16,253 | +0.83% | 53.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,601 | ₩17,030 | ₩15,971 | ₩16,333 | -1.62% | 62.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,569 | ₩17,580 | ₩15,140 | ₩16,735 | +7.49% | 34.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩16,078 | ₩16,823 | ₩15,287 | ₩15,663 | -2.59% | 65.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,762 | ₩17,131 | ₩15,032 | ₩15,877 | -5.28% | 72.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,580 | ₩19,297 | ₩16,414 | ₩16,876 | -4.00% | 108.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,421 | ₩17,915 | ₩14,737 | ₩17,567 | +13.91% | 57.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,119 | ₩17,419 | ₩13,316 | ₩15,421 | -4.33% | 138만 |
|---|
| 2025.12.08–2025.12.12 | ₩18,264 | ₩18,264 | ₩15,978 | ₩16,065 | -12.04% | 98.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩17,191 | ₩18,345 | ₩15,475 | ₩18,211 | +5.93% | 192.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,822 | ₩18,063 | ₩16,963 | ₩17,379 | -2.48% | 45.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,848 | ₩18,707 | ₩16,722 | ₩17,781 | -0.38% | 111.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩18,103 | ₩18,626 | ₩16,843 | ₩17,647 | -2.52% | 167.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,661 | ₩21,871 | ₩15,468 | ₩17,151 | -2.89% | 338.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩22,274 | ₩22,475 | ₩20,380 | ₩21,938 | -1.51% | 26.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩21,027 | ₩22,300 | ₩20,356 | ₩22,153 | +5.36% | 22.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩20,074 | ₩21,831 | ₩19,551 | ₩20,986 | +4.54% | 23만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,894 | ₩20,537 | ₩18,894 | ₩20,007 | +5.89% | 6.7만 |
|---|