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 | ₩12,070 | ₩13,398 | ₩11,426 | ₩11,896 | -1.44% | 129.9만 |
| 2026.09.28–2026.10.02 | ₩12,834 | ₩13,639 | ₩11,963 | ₩12,043 | -6.17% | 64.8만 |
| 2026.09.21–2026.09.25 | ₩14,913 | ₩15,242 | ₩12,412 | ₩12,861 | -13.76% | 115.9만 |
| 2026.09.14–2026.09.18 | ₩16,415 | ₩16,650 | ₩14,564 | ₩14,779 | -9.97% | 102.3만 |
| 2026.09.08–2026.09.11 | ₩16,831 | ₩17,434 | ₩16,093 | ₩16,348 | -2.87% | 35.5만 |
| 2026.08.31–2026.09.04 | ₩16,589 | ₩17,810 | ₩15,825 | ₩17,005 | +2.51% | 43.8만 |
| 2026.08.24–2026.08.28 | ₩18,145 | ₩18,293 | ₩15,707 | ₩16,724 | -7.83% | 64.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,791 |
| ₩18,749 |
| ₩15,939 |
| ₩18,078 |
| +7.67% |
| 101.8만 |
| 2026.08.10–2026.08.14 | ₩18,145 | ₩18,715 | ₩16,375 | ₩16,844 | -7.17% | 174.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩15,919 | ₩18,440 | ₩15,427 | ₩18,279 | +14.83% | 38.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩15,557 | ₩16,656 | ₩14,900 | ₩15,704 | +0.95% | 34.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩17,220 | ₩17,220 | ₩14,886 | ₩15,382 | -10.67% | 49.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩17,998 | ₩18,078 | ₩16,697 | ₩17,139 | -4.77% | 33.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩17,407 | ₩18,561 | ₩16,522 | ₩17,998 | +3.39% | 48.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩16,522 | ₩18,105 | ₩16,147 | ₩17,729 | +7.31% | 45.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩16,469 | ₩19,218 | ₩15,657 | ₩16,589 | +0.73% | 161.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,248 | ₩16,541 | ₩14,564 | ₩16,294 | +6.86% | 47.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,336 | ₩15,248 | ₩13,411 | ₩14,993 | +4.58% | 49.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,181 | ₩15,631 | ₩13,726 | ₩14,149 | -6.80% | 35.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,275 | ₩16,100 | ₩14,940 | ₩15,503 | +1.49% | 31만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,436 | ₩15,704 | ₩14,041 | ₩15,061 | -2.43% | 38.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,549 | ₩16,952 | ₩14,753 | ₩15,409 | -6.89% | 40.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,107 | ₩17,032 | ₩15,302 | ₩16,469 | +2.25% | 61만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,415 | ₩17,293 | ₩15,503 | ₩16,026 | -2.37% | 47.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,856 | ₩19,218 | ₩16,482 | ₩16,589 | -12.02% | 53.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,289 | ₩18,936 | ₩14,973 | ₩18,883 | +23.51% | 67.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,672 | ₩15,624 | ₩13,894 | ₩15,315 | +4.39% | 48.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,719 | ₩15,034 | ₩13,344 | ₩14,645 | +6.74% | 39.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,087 | ₩15,389 | ₩13,612 | ₩13,773 | -8.71% | 53.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,905 | ₩16,442 | ₩14,652 | ₩14,725 | -7.42% | 126.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,208 | ₩17,964 | ₩15,197 | ₩15,758 | +3.62% | 121만 |
|---|
| 2026.03.02–2026.03.06 | ₩14,310 | ₩15,570 | ₩13,746 | ₩15,208 | +6.28% | 140.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,296 | ₩15,195 | ₩14,082 | ₩14,618 | +2.25% | 61만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,921 | ₩15,490 | ₩13,210 | ₩14,269 | +2.50% | 90.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,093 | ₩16,348 | ₩13,921 | ₩13,921 | -13.50% | 77.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,120 | ₩17,273 | ₩15,463 | ₩16,254 | +0.83% | 53.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,603 | ₩17,032 | ₩15,973 | ₩16,335 | -1.62% | 62.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,570 | ₩17,582 | ₩15,141 | ₩16,737 | +7.49% | 34.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩16,080 | ₩16,824 | ₩15,289 | ₩15,664 | -2.59% | 65.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩16,764 | ₩17,133 | ₩15,034 | ₩15,879 | -5.28% | 72.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,582 | ₩19,298 | ₩16,415 | ₩16,878 | -4.00% | 108.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,423 | ₩17,917 | ₩14,739 | ₩17,568 | +13.91% | 57.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,120 | ₩17,421 | ₩13,317 | ₩15,423 | -4.33% | 138만 |
|---|
| 2025.12.08–2025.12.12 | ₩18,266 | ₩18,266 | ₩15,979 | ₩16,066 | -12.04% | 98.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩17,193 | ₩18,346 | ₩15,476 | ₩18,212 | +5.93% | 192.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,823 | ₩18,065 | ₩16,965 | ₩17,381 | -2.48% | 45.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,850 | ₩18,708 | ₩16,724 | ₩17,783 | -0.38% | 111.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩18,105 | ₩18,628 | ₩16,844 | ₩17,649 | -2.52% | 167.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,662 | ₩21,873 | ₩15,470 | ₩17,153 | -2.89% | 338.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩22,276 | ₩22,477 | ₩20,382 | ₩21,940 | -1.51% | 26.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩21,028 | ₩22,302 | ₩20,358 | ₩22,155 | +5.36% | 22.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩20,076 | ₩21,833 | ₩19,553 | ₩20,988 | +4.54% | 23만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,896 | ₩20,539 | ₩18,896 | ₩20,009 | +5.89% | 6.7만 |
|---|