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 | ₩11,693 | ₩12,109 | ₩11,680 | ₩11,894 | +1.72% | 7.3만 |
| 2026.10.08 | ₩11,881 | ₩12,029 | ₩11,546 | ₩11,734 | -1.24% | 23.5만 |
| 2026.10.07 | ₩11,814 | ₩12,431 | ₩11,801 | ₩12,055 | +2.04% | 19만 |
| 2026.10.06 | ₩12,498 | ₩12,826 | ₩11,559 | ₩12,069 | -3.43% | 21.7만 |
| 2026.10.05 | ₩12,069 | ₩13,396 | ₩11,425 | ₩12,377 | +2.56% | 58.4만 |
| 2026.10.02 | ₩13,021 | ₩13,244 | ₩11,962 | ₩12,042 | -7.52% | 13.5만 |
| 2026.10.01 | ₩13,329 | ₩13,638 | ₩12,692 | ₩12,847 | -3.62% | 10.3만 |
| 2026.09.30 | ₩13,182 | ₩13,584 | ₩12,927 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,410 |
| +1.73% |
| 14.6만 |
| 2026.09.29 | ₩13,638 | ₩13,638 | ₩12,940 | ₩13,075 | -4.13% | 11.1만 |
|---|
| 2026.09.28 | ₩12,833 | ₩13,463 | ₩12,485 | ₩13,437 | +4.70% | 15.3만 |
|---|
| 2026.09.25 | ₩13,008 | ₩13,142 | ₩12,479 | ₩12,860 | -1.13% | 10.7만 |
|---|
| 2026.09.24 | ₩13,061 | ₩13,960 | ₩12,411 | ₩12,927 | -1.03% | 19.7만 |
|---|
| 2026.09.23 | ₩14,644 | ₩15,180 | ₩12,726 | ₩13,182 | -9.98% | 64.4만 |
|---|
| 2026.09.22 | ₩14,711 | ₩15,240 | ₩14,228 | ₩14,684 | -0.18% | 8.9만 |
|---|
| 2026.09.21 | ₩14,912 | ₩14,939 | ₩14,402 | ₩14,590 | -2.16% | 12.2만 |
|---|
| 2026.09.18 | ₩15,247 | ₩15,582 | ₩14,563 | ₩14,778 | -3.08% | 42.3만 |
|---|
| 2026.09.17 | ₩15,113 | ₩15,488 | ₩14,952 | ₩15,234 | +0.80% | 9.1만 |
|---|
| 2026.09.16 | ₩14,871 | ₩15,354 | ₩14,603 | ₩14,804 | -0.45% | 13.9만 |
|---|
| 2026.09.15 | ₩16,239 | ₩16,588 | ₩14,697 | ₩14,818 | -8.75% | 26.3만 |
|---|
| 2026.09.14 | ₩16,414 | ₩16,648 | ₩16,105 | ₩16,199 | -1.31% | 10.6만 |
|---|
| 2026.09.11 | ₩16,601 | ₩16,769 | ₩16,253 | ₩16,347 | -1.53% | 8.9만 |
|---|
| 2026.09.10 | ₩16,507 | ₩16,722 | ₩16,092 | ₩16,387 | -0.73% | 9.5만 |
|---|
| 2026.09.09 | ₩17,004 | ₩17,426 | ₩16,387 | ₩16,695 | -1.81% | 7만 |
|---|
| 2026.09.08 | ₩16,829 | ₩17,433 | ₩16,770 | ₩17,064 | +1.39% | 10.2만 |
|---|
| 2026.09.04 | ₩16,534 | ₩17,205 | ₩16,534 | ₩17,004 | +2.84% | 4.5만 |
|---|
| 2026.09.03 | ₩17,339 | ₩17,808 | ₩16,414 | ₩16,682 | -3.79% | 6.3만 |
|---|
| 2026.09.02 | ₩16,575 | ₩17,688 | ₩16,427 | ₩17,272 | +4.21% | 19.1만 |
|---|
| 2026.09.01 | ₩16,253 | ₩16,668 | ₩15,824 | ₩16,507 | +1.57% | 7.8만 |
|---|
| 2026.08.31 | ₩16,588 | ₩16,849 | ₩16,107 | ₩16,320 | -1.62% | 6.1만 |
|---|
| 2026.08.28 | ₩16,896 | ₩17,111 | ₩15,706 | ₩16,722 | -1.03% | 10.3만 |
|---|
| 2026.08.27 | ₩17,701 | ₩17,714 | ₩16,896 | ₩16,990 | -4.02% | 10.3만 |
|---|
| 2026.08.26 | ₩17,460 | ₩17,460 | ₩16,963 | ₩17,272 | -1.08% | 6.5만 |
|---|
| 2026.08.25 | ₩17,151 | ₩17,895 | ₩17,111 | ₩17,460 | +1.80% | 25.5만 |
|---|
| 2026.08.24 | ₩18,143 | ₩18,291 | ₩16,722 | ₩17,044 | -6.06% | 12.3만 |
|---|
| 2026.08.21 | ₩17,620 | ₩18,747 | ₩17,473 | ₩18,076 | +2.59% | 16만 |
|---|
| 2026.08.20 | ₩17,795 | ₩17,795 | ₩16,588 | ₩17,446 | -1.96% | 42.7만 |
|---|
| 2026.08.19 | ₩17,607 | ₩18,056 | ₩17,138 | ₩17,942 | +1.90% | 13.8만 |
|---|
| 2026.08.18 | ₩17,527 | ₩18,298 | ₩16,668 | ₩17,272 | -1.45% | 21.1만 |
|---|
| 2026.08.17 | ₩16,789 | ₩17,681 | ₩15,938 | ₩17,527 | +4.39% | 8.1만 |
|---|
| 2026.08.14 | ₩16,816 | ₩16,984 | ₩16,373 | ₩16,843 | +0.16% | 16.9만 |
|---|
| 2026.08.13 | ₩16,628 | ₩17,386 | ₩16,628 | ₩16,843 | +1.29% | 16.5만 |
|---|
| 2026.08.12 | ₩18,197 | ₩18,492 | ₩16,414 | ₩16,548 | -9.06% | 126.9만 |
|---|
| 2026.08.11 | ₩18,586 | ₩18,713 | ₩17,734 | ₩18,076 | -2.74% | 5.4만 |
|---|
| 2026.08.10 | ₩18,143 | ₩18,707 | ₩17,862 | ₩18,479 | +1.85% | 8.9만 |
|---|
| 2026.08.07 | ₩17,781 | ₩18,438 | ₩17,527 | ₩18,278 | +2.79% | 4.1만 |
|---|
| 2026.08.06 | ₩17,044 | ₩17,869 | ₩17,044 | ₩17,607 | +3.30% | 8.3만 |
|---|
| 2026.08.05 | ₩17,138 | ₩17,273 | ₩16,347 | ₩17,017 | -0.70% | 9.5만 |
|---|
| 2026.08.04 | ₩16,481 | ₩17,205 | ₩16,320 | ₩16,789 | +1.87% | 6.5만 |
|---|
| 2026.08.03 | ₩15,917 | ₩16,414 | ₩15,425 | ₩16,293 | +2.36% | 10.2만 |
|---|
| 2026.07.31 | ₩15,877 | ₩15,978 | ₩14,898 | ₩15,703 | -1.10% | 10.8만 |
|---|
| 2026.07.30 | ₩16,253 | ₩16,514 | ₩15,736 | ₩15,904 | -2.15% | 4.5만 |
|---|
| 2026.07.29 | ₩16,105 | ₩16,407 | ₩15,503 | ₩16,159 | +0.33% | 5.3만 |
|---|
| 2026.07.28 | ₩16,333 | ₩16,655 | ₩15,629 | ₩15,944 | -2.38% | 7.8만 |
|---|
| 2026.07.27 | ₩15,555 | ₩15,810 | ₩14,952 | ₩15,529 | -0.17% | 6.6만 |
|---|
| 2026.07.24 | ₩15,354 | ₩15,853 | ₩15,046 | ₩15,381 | +0.17% | 16.2만 |
|---|
| 2026.07.23 | ₩15,032 | ₩16,038 | ₩14,885 | ₩15,341 | +2.05% | 12.8만 |
|---|
| 2026.07.22 | ₩15,837 | ₩15,998 | ₩15,213 | ₩15,341 | -3.13% | 6.3만 |
|---|
| 2026.07.21 | ₩16,011 | ₩16,333 | ₩15,622 | ₩15,944 | -0.42% | 5.1만 |
|---|
| 2026.07.20 | ₩17,218 | ₩17,218 | ₩15,971 | ₩16,052 | -6.78% | 9만 |
|---|
| 2026.07.17 | ₩16,776 | ₩17,775 | ₩16,695 | ₩17,138 | +2.16% | 8.2만 |
|---|
| 2026.07.16 | ₩16,695 | ₩17,272 | ₩16,695 | ₩16,977 | +1.69% | 4.8만 |
|---|
| 2026.07.15 | ₩17,433 | ₩17,688 | ₩16,695 | ₩17,460 | +0.15% | 5.7만 |
|---|
| 2026.07.14 | ₩17,473 | ₩17,922 | ₩16,963 | ₩17,406 | -0.38% | 6.5만 |
|---|
| 2026.07.13 | ₩17,996 | ₩18,076 | ₩17,225 | ₩17,419 | -3.20% | 8.6만 |
|---|
| 2026.07.10 | ₩18,063 | ₩18,063 | ₩17,084 | ₩17,996 | -0.37% | 8.5만 |
|---|
| 2026.07.09 | ₩18,090 | ₩18,540 | ₩17,419 | ₩18,076 | -0.07% | 5.7만 |
|---|
| 2026.07.08 | ₩17,969 | ₩18,291 | ₩17,366 | ₩18,076 | +0.60% | 7.9만 |
|---|
| 2026.07.07 | ₩17,701 | ₩18,358 | ₩17,165 | ₩18,023 | +1.82% | 11만 |
|---|
| 2026.07.06 | ₩17,406 | ₩18,559 | ₩16,521 | ₩17,701 | +1.69% | 15.3만 |
|---|
| 2026.07.02 | ₩17,191 | ₩18,103 | ₩16,843 | ₩17,728 | +3.12% | 17.2만 |
|---|
| 2026.07.01 | ₩17,781 | ₩18,090 | ₩16,977 | ₩17,017 | -4.30% | 11.5만 |
|---|
| 2026.06.30 | ₩17,030 | ₩18,076 | ₩16,816 | ₩17,942 | +5.35% | 6.7만 |
|---|
| 2026.06.29 | ₩16,521 | ₩17,084 | ₩16,145 | ₩17,030 | +3.08% | 9.9만 |
|---|
| 2026.06.26 | ₩17,419 | ₩18,130 | ₩16,320 | ₩16,588 | -4.77% | 102.2만 |
|---|
| 2026.06.25 | ₩18,278 | ₩19,216 | ₩17,258 | ₩17,433 | -4.62% | 18.2만 |
|---|
| 2026.06.24 | ₩17,393 | ₩18,519 | ₩16,916 | ₩18,278 | +5.09% | 19.2만 |
|---|
| 2026.06.23 | ₩16,320 | ₩17,741 | ₩15,656 | ₩17,272 | +5.83% | 9.8만 |
|---|
| 2026.06.22 | ₩16,467 | ₩16,870 | ₩16,025 | ₩16,494 | +0.16% | 12만 |
|---|
| 2026.06.18 | ₩16,212 | ₩16,540 | ₩15,917 | ₩16,293 | +0.50% | 15.5만 |
|---|
| 2026.06.17 | ₩14,804 | ₩16,132 | ₩14,563 | ₩15,824 | +6.88% | 15.2만 |
|---|
| 2026.06.16 | ₩15,274 | ₩15,341 | ₩14,644 | ₩14,885 | -2.55% | 8.7만 |
|---|
| 2026.06.15 | ₩15,247 | ₩15,703 | ₩14,925 | ₩15,193 | -0.35% | 8.3만 |
|---|
| 2026.06.12 | ₩14,818 | ₩15,247 | ₩14,778 | ₩14,992 | +1.18% | 7.4만 |
|---|
| 2026.06.11 | ₩13,973 | ₩14,965 | ₩13,410 | ₩14,818 | +6.05% | 18.9만 |
|---|
| 2026.06.10 | ₩13,678 | ₩14,483 | ₩13,678 | ₩13,933 | +1.86% | 7.1만 |
|---|
| 2026.06.09 | ₩14,174 | ₩14,751 | ₩14,094 | ₩14,496 | +2.27% | 9.2만 |
|---|
| 2026.06.08 | ₩14,335 | ₩14,422 | ₩13,919 | ₩14,080 | -1.78% | 6.9만 |
|---|
| 2026.06.05 | ₩14,697 | ₩14,751 | ₩13,986 | ₩14,147 | -3.74% | 4.2만 |
|---|
| 2026.06.04 | ₩14,147 | ₩15,153 | ₩14,147 | ₩14,818 | +4.74% | 4.5만 |
|---|
| 2026.06.03 | ₩14,027 | ₩14,436 | ₩13,725 | ₩13,946 | -0.57% | 8.9만 |
|---|
| 2026.06.02 | ₩14,214 | ₩14,818 | ₩13,946 | ₩14,188 | -0.19% | 9.7만 |
|---|
| 2026.06.01 | ₩15,180 | ₩15,629 | ₩14,509 | ₩14,509 | -4.42% | 8.3만 |
|---|
| 2026.05.29 | ₩15,421 | ₩15,853 | ₩15,260 | ₩15,502 | +0.52% | 8.3만 |
|---|
| 2026.05.28 | ₩15,502 | ₩15,716 | ₩15,059 | ₩15,502 | 0.00% | 7.6만 |
|---|
| 2026.05.27 | ₩15,475 | ₩16,098 | ₩15,394 | ₩15,555 | +0.52% | 5.8만 |
|---|
| 2026.05.26 | ₩15,274 | ₩15,817 | ₩14,939 | ₩15,354 | +0.53% | 9.3만 |
|---|
| 2026.05.22 | ₩15,314 | ₩15,676 | ₩14,858 | ₩15,059 | -1.66% | 10.1만 |
|---|
| 2026.05.21 | ₩14,603 | ₩15,388 | ₩14,536 | ₩15,234 | +4.32% | 4.4만 |
|---|
| 2026.05.20 | ₩14,375 | ₩14,952 | ₩14,375 | ₩14,737 | +2.52% | 8.4만 |
|---|
| 2026.05.19 | ₩14,483 | ₩14,799 | ₩14,040 | ₩14,375 | -0.74% | 8.8만 |
|---|
| 2026.05.18 | ₩15,435 | ₩15,703 | ₩14,241 | ₩14,603 | -5.39% | 6.4만 |
|---|
| 2026.05.15 | ₩15,247 | ₩15,837 | ₩14,752 | ₩15,408 | +1.06% | 10.3만 |
|---|
| 2026.05.14 | ₩15,488 | ₩16,172 | ₩15,166 | ₩15,891 | +2.60% | 6.4만 |
|---|
| 2026.05.13 | ₩15,649 | ₩15,991 | ₩15,354 | ₩15,622 | -0.17% | 7.2만 |
|---|
| 2026.05.12 | ₩16,186 | ₩16,347 | ₩15,582 | ₩15,877 | -1.91% | 9.2만 |
|---|
| 2026.05.11 | ₩16,548 | ₩16,950 | ₩15,897 | ₩16,199 | -2.11% | 7.5만 |
|---|
| 2026.05.08 | ₩16,159 | ₩17,030 | ₩15,850 | ₩16,467 | +1.91% | 16.9만 |
|---|
| 2026.05.07 | ₩16,762 | ₩16,843 | ₩15,991 | ₩16,279 | -2.88% | 6.1만 |
|---|
| 2026.05.06 | ₩16,548 | ₩17,030 | ₩16,145 | ₩16,856 | +1.86% | 11.6만 |
|---|
| 2026.05.05 | ₩16,467 | ₩16,507 | ₩15,301 | ₩16,360 | -0.65% | 15.7만 |
|---|
| 2026.05.04 | ₩16,105 | ₩16,682 | ₩15,924 | ₩16,333 | +1.42% | 10.7만 |
|---|
| 2026.05.01 | ₩16,119 | ₩16,333 | ₩15,502 | ₩16,025 | -0.58% | 7.5만 |
|---|
| 2026.04.30 | ₩16,279 | ₩16,789 | ₩16,052 | ₩16,159 | -0.74% | 10.6만 |
|---|
| 2026.04.29 | ₩16,145 | ₩16,440 | ₩15,797 | ₩16,293 | +0.91% | 8.6만 |
|---|
| 2026.04.28 | ₩16,870 | ₩17,151 | ₩16,320 | ₩16,320 | -3.26% | 7.2만 |
|---|
| 2026.04.27 | ₩16,414 | ₩17,292 | ₩16,353 | ₩16,910 | +3.02% | 13.6만 |
|---|
| 2026.04.24 | ₩17,044 | ₩17,151 | ₩16,481 | ₩16,588 | -2.68% | 14.1만 |
|---|
| 2026.04.23 | ₩17,379 | ₩17,708 | ₩16,829 | ₩17,030 | -2.01% | 11.6만 |
|---|
| 2026.04.22 | ₩17,822 | ₩18,412 | ₩17,292 | ₩17,379 | -2.48% | 10.7만 |
|---|
| 2026.04.21 | ₩18,693 | ₩18,720 | ₩17,647 | ₩17,674 | -5.45% | 8.7만 |
|---|
| 2026.04.20 | ₩18,854 | ₩19,216 | ₩18,640 | ₩18,760 | -0.50% | 8.5만 |
|---|
| 2026.04.17 | ₩18,425 | ₩18,935 | ₩17,922 | ₩18,881 | +2.47% | 13.7만 |
|---|
| 2026.04.16 | ₩18,090 | ₩18,559 | ₩17,473 | ₩18,050 | -0.22% | 12.2만 |
|---|
| 2026.04.15 | ₩17,647 | ₩18,733 | ₩16,534 | ₩18,237 | +3.34% | 17.6만 |
|---|
| 2026.04.14 | ₩16,132 | ₩18,003 | ₩16,132 | ₩17,768 | +10.14% | 13.6만 |
|---|
| 2026.04.13 | ₩15,287 | ₩16,387 | ₩14,972 | ₩16,092 | +5.26% | 10.4만 |
|---|
| 2026.04.10 | ₩14,831 | ₩15,622 | ₩14,831 | ₩15,314 | +3.25% | 14.5만 |
|---|
| 2026.04.09 | ₩14,603 | ₩14,885 | ₩14,161 | ₩14,764 | +1.10% | 9.1만 |
|---|
| 2026.04.08 | ₩15,180 | ₩15,213 | ₩14,402 | ₩14,831 | -2.30% | 9.2만 |
|---|
| 2026.04.07 | ₩14,657 | ₩14,771 | ₩13,893 | ₩14,630 | -0.18% | 8.4만 |
|---|
| 2026.04.06 | ₩14,670 | ₩15,327 | ₩14,623 | ₩14,737 | +0.46% | 7.8만 |
|---|
| 2026.04.02 | ₩14,389 | ₩14,778 | ₩14,174 | ₩14,644 | +1.77% | 5.4만 |
|---|
| 2026.04.01 | ₩14,496 | ₩15,032 | ₩14,348 | ₩14,711 | +1.48% | 10.2만 |
|---|
| 2026.03.31 | ₩13,758 | ₩14,603 | ₩13,584 | ₩14,281 | +3.80% | 13.6만 |
|---|
| 2026.03.30 | ₩13,718 | ₩13,718 | ₩13,343 | ₩13,490 | -1.66% | 10.1만 |
|---|
| 2026.03.27 | ₩14,308 | ₩14,576 | ₩13,611 | ₩13,772 | -3.75% | 8.5만 |
|---|
| 2026.03.26 | ₩14,375 | ₩15,086 | ₩14,328 | ₩14,496 | +0.84% | 9.7만 |
|---|
| 2026.03.25 | ₩14,576 | ₩14,925 | ₩14,302 | ₩14,536 | -0.28% | 10.9만 |
|---|
| 2026.03.24 | ₩14,845 | ₩14,952 | ₩14,080 | ₩14,348 | -3.34% | 12.4만 |
|---|
| 2026.03.23 | ₩15,086 | ₩15,388 | ₩14,550 | ₩15,006 | -0.53% | 12.1만 |
|---|
| 2026.03.20 | ₩15,408 | ₩15,602 | ₩14,650 | ₩14,724 | -4.44% | 71.6만 |
|---|
| 2026.03.19 | ₩15,461 | ₩15,884 | ₩15,073 | ₩15,421 | -0.26% | 12만 |
|---|
| 2026.03.18 | ₩15,582 | ₩15,810 | ₩15,006 | ₩15,663 | +0.52% | 18.8만 |
|---|
| 2026.03.17 | ₩16,105 | ₩16,293 | ₩15,628 | ₩15,757 | -2.16% | 9.6만 |
|---|
| 2026.03.16 | ₩15,904 | ₩16,440 | ₩15,341 | ₩16,105 | +1.26% | 14.8만 |
|---|
| 2026.03.13 | ₩16,347 | ₩16,735 | ₩15,196 | ₩15,757 | -3.61% | 13.1만 |
|---|
| 2026.03.12 | ₩16,279 | ₩16,642 | ₩15,931 | ₩16,253 | -0.16% | 29.6만 |
|---|
| 2026.03.11 | ₩16,387 | ₩16,843 | ₩16,199 | ₩16,467 | +0.49% | 14.9만 |
|---|
| 2026.03.10 | ₩16,776 | ₩17,701 | ₩16,125 | ₩16,454 | -1.92% | 21.7만 |
|---|
| 2026.03.09 | ₩15,207 | ₩17,962 | ₩15,207 | ₩16,829 | +10.67% | 41.7만 |
|---|
| 2026.03.06 | ₩14,000 | ₩15,569 | ₩13,745 | ₩15,207 | +8.62% | 25.2만 |
|---|
| 2026.03.05 | ₩14,509 | ₩14,751 | ₩13,745 | ₩14,214 | -2.03% | 22.9만 |
|---|
| 2026.03.04 | ₩14,281 | ₩14,979 | ₩13,946 | ₩14,630 | +2.44% | 17.6만 |
|---|
| 2026.03.03 | ₩14,295 | ₩14,429 | ₩13,752 | ₩14,027 | -1.88% | 67.9만 |
|---|
| 2026.03.02 | ₩14,308 | ₩14,818 | ₩14,080 | ₩14,523 | +1.50% | 6.7만 |
|---|
| 2026.02.27 | ₩14,831 | ₩15,086 | ₩14,509 | ₩14,617 | -1.45% | 9만 |
|---|
| 2026.02.26 | ₩14,724 | ₩15,039 | ₩14,281 | ₩15,006 | +1.91% | 7.9만 |
|---|
| 2026.02.25 | ₩14,818 | ₩15,079 | ₩14,322 | ₩14,751 | -0.45% | 9.7만 |
|---|
| 2026.02.24 | ₩14,429 | ₩15,193 | ₩14,080 | ₩14,912 | +3.35% | 21.2만 |
|---|
| 2026.02.23 | ₩14,295 | ₩14,684 | ₩14,080 | ₩14,375 | +0.56% | 13.2만 |
|---|
| 2026.02.20 | ₩14,402 | ₩14,690 | ₩13,966 | ₩14,268 | -0.93% | 10.7만 |
|---|
| 2026.02.19 | ₩14,188 | ₩14,925 | ₩13,812 | ₩14,536 | +2.46% | 18.8만 |
|---|
| 2026.02.18 | ₩13,906 | ₩15,488 | ₩13,744 | ₩14,174 | +1.93% | 37만 |
|---|
| 2026.02.17 | ₩13,919 | ₩14,261 | ₩13,209 | ₩13,886 | -0.24% | 24.3만 |
|---|
| 2026.02.13 | ₩15,260 | ₩15,354 | ₩13,919 | ₩13,919 | -8.79% | 17.2만 |
|---|
| 2026.02.12 | ₩15,676 | ₩15,716 | ₩14,497 | ₩15,207 | -2.99% | 12만 |
|---|
| 2026.02.11 | ₩15,716 | ₩15,783 | ₩14,751 | ₩15,622 | -0.60% | 10.8만 |
|---|
| 2026.02.10 | ₩15,676 | ₩16,065 | ₩15,421 | ₩15,689 | +0.09% | 7.5만 |
|---|
| 2026.02.09 | ₩16,092 | ₩16,347 | ₩15,354 | ₩15,810 | -1.75% | 30만 |
|---|
| 2026.02.06 | ₩15,944 | ₩16,427 | ₩15,931 | ₩16,253 | +1.93% | 14만 |
|---|
| 2026.02.05 | ₩16,521 | ₩16,802 | ₩15,461 | ₩15,622 | -5.44% | 11.8만 |
|---|
| 2026.02.04 | ₩16,883 | ₩16,883 | ₩16,092 | ₩16,642 | -1.43% | 9.7만 |
|---|
| 2026.02.03 | ₩16,668 | ₩17,272 | ₩16,668 | ₩16,883 | +1.29% | 7만 |
|---|
| 2026.02.02 | ₩16,119 | ₩17,226 | ₩16,119 | ₩16,709 | +3.66% | 10.7만 |
|---|
| 2026.01.30 | ₩16,984 | ₩16,984 | ₩16,266 | ₩16,333 | -3.83% | 19.9만 |
|---|
| 2026.01.29 | ₩16,333 | ₩17,030 | ₩16,145 | ₩16,910 | +3.53% | 9.2만 |
|---|
| 2026.01.28 | ₩16,776 | ₩16,776 | ₩16,078 | ₩16,199 | -3.44% | 15.1만 |
|---|
| 2026.01.27 | ₩16,373 | ₩16,855 | ₩15,971 | ₩16,829 | +2.78% | 8.7만 |
|---|
| 2026.01.26 | ₩16,601 | ₩16,709 | ₩16,172 | ₩16,387 | -1.29% | 9.3만 |
|---|
| 2026.01.23 | ₩17,111 | ₩17,580 | ₩16,400 | ₩16,735 | -2.19% | 8.3만 |
|---|
| 2026.01.22 | ₩16,306 | ₩17,299 | ₩16,293 | ₩17,205 | +5.51% | 11.1만 |
|---|
| 2026.01.21 | ₩15,569 | ₩16,253 | ₩15,488 | ₩16,253 | +4.39% | 9.4만 |
|---|
| 2026.01.20 | ₩15,569 | ₩15,938 | ₩15,140 | ₩15,596 | +0.17% | 5.7만 |
|---|
| 2026.01.16 | ₩15,689 | ₩16,159 | ₩15,475 | ₩15,663 | -0.17% | 11.3만 |
|---|
| 2026.01.15 | ₩16,266 | ₩16,266 | ₩15,596 | ₩15,703 | -3.46% | 13.3만 |
|---|
| 2026.01.14 | ₩16,400 | ₩16,668 | ₩16,052 | ₩16,266 | -0.82% | 10.7만 |
|---|
| 2026.01.13 | ₩16,226 | ₩16,682 | ₩15,622 | ₩16,494 | +1.65% | 11.9만 |
|---|
| 2026.01.12 | ₩16,078 | ₩16,823 | ₩15,287 | ₩16,279 | +1.25% | 18.2만 |
|---|
| 2026.01.09 | ₩16,387 | ₩16,534 | ₩15,716 | ₩15,877 | -3.11% | 9.4만 |
|---|
| 2026.01.08 | ₩16,333 | ₩16,977 | ₩16,092 | ₩16,333 | 0.00% | 7.5만 |
|---|
| 2026.01.07 | ₩16,145 | ₩17,044 | ₩15,998 | ₩16,279 | +0.83% | 22.1만 |
|---|
| 2026.01.06 | ₩15,864 | ₩16,159 | ₩15,032 | ₩16,078 | +1.35% | 18.5만 |
|---|
| 2026.01.05 | ₩16,762 | ₩17,131 | ₩15,448 | ₩15,944 | -4.88% | 14.9만 |
|---|
| 2026.01.02 | ₩18,251 | ₩18,767 | ₩16,414 | ₩16,876 | -7.53% | 21.7만 |
|---|
| 2025.12.31 | ₩18,666 | ₩19,297 | ₩17,728 | ₩18,063 | -3.23% | 42.3만 |
|---|
| 2025.12.30 | ₩18,640 | ₩19,042 | ₩17,848 | ₩18,680 | +0.22% | 24.7만 |
|---|
| 2025.12.29 | ₩17,580 | ₩18,237 | ₩17,312 | ₩18,090 | +2.90% | 20.1만 |
|---|
| 2025.12.26 | ₩17,580 | ₩17,682 | ₩17,030 | ₩17,567 | -0.08% | 7.4만 |
|---|
| 2025.12.24 | ₩17,325 | ₩17,859 | ₩16,970 | ₩17,500 | +1.01% | 7만 |
|---|
| 2025.12.23 | ₩17,634 | ₩17,915 | ₩16,561 | ₩17,379 | -1.44% | 28.7만 |
|---|
| 2025.12.22 | ₩15,421 | ₩16,762 | ₩14,737 | ₩16,561 | +7.39% | 14.4만 |
|---|
| 2025.12.19 | ₩15,234 | ₩15,609 | ₩14,851 | ₩15,421 | +1.23% | 17.3만 |
|---|
| 2025.12.18 | ₩14,563 | ₩15,502 | ₩14,027 | ₩15,260 | +4.79% | 24.4만 |
|---|
| 2025.12.17 | ₩16,628 | ₩16,722 | ₩13,316 | ₩14,469 | -12.98% | 54.6만 |
|---|
| 2025.12.16 | ₩16,239 | ₩17,419 | ₩15,770 | ₩16,642 | +2.48% | 21.9만 |
|---|
| 2025.12.15 | ₩16,119 | ₩16,682 | ₩15,931 | ₩16,333 | +1.33% | 19.7만 |
|---|
| 2025.12.12 | ₩17,473 | ₩17,473 | ₩15,978 | ₩16,065 | -8.06% | 23.4만 |
|---|
| 2025.12.11 | ₩17,272 | ₩17,493 | ₩17,030 | ₩17,379 | +0.62% | 29.1만 |
|---|
| 2025.12.10 | ₩17,862 | ₩17,875 | ₩17,165 | ₩17,178 | -3.83% | 18.4만 |
|---|
| 2025.12.09 | ₩17,701 | ₩18,063 | ₩17,138 | ₩17,862 | +0.91% | 14.4만 |
|---|
| 2025.12.08 | ₩18,264 | ₩18,264 | ₩17,191 | ₩17,688 | -3.16% | 13.4만 |
|---|
| 2025.12.05 | ₩17,781 | ₩18,345 | ₩17,030 | ₩18,211 | +2.41% | 30.6만 |
|---|
| 2025.12.04 | ₩16,749 | ₩17,728 | ₩16,749 | ₩17,674 | +5.52% | 48.3만 |
|---|
| 2025.12.03 | ₩15,743 | ₩17,433 | ₩15,622 | ₩16,870 | +7.16% | 81.7만 |
|---|
| 2025.12.02 | ₩16,427 | ₩17,379 | ₩15,475 | ₩15,622 | -4.90% | 17.7만 |
|---|
| 2025.12.01 | ₩17,191 | ₩17,191 | ₩16,333 | ₩16,400 | -4.60% | 14.2만 |
|---|
| 2025.11.28 | ₩17,252 | ₩17,654 | ₩17,191 | ₩17,379 | +0.74% | 4.9만 |
|---|
| 2025.11.26 | ₩17,245 | ₩17,553 | ₩16,963 | ₩17,453 | +1.21% | 22.6만 |
|---|
| 2025.11.25 | ₩17,607 | ₩18,009 | ₩17,218 | ₩17,339 | -1.52% | 8.2만 |
|---|
| 2025.11.24 | ₩17,822 | ₩18,063 | ₩17,071 | ₩17,527 | -1.66% | 9.5만 |
|---|
| 2025.11.21 | ₩17,527 | ₩18,103 | ₩17,225 | ₩17,781 | +1.45% | 12만 |
|---|
| 2025.11.20 | ₩17,835 | ₩18,177 | ₩17,332 | ₩17,620 | -1.20% | 22.5만 |
|---|
| 2025.11.19 | ₩18,237 | ₩18,707 | ₩17,393 | ₩17,567 | -3.68% | 18.8만 |
|---|
| 2025.11.18 | ₩18,143 | ₩18,599 | ₩17,513 | ₩18,143 | 0.00% | 22.8만 |
|---|
| 2025.11.17 | ₩17,848 | ₩18,693 | ₩16,722 | ₩18,143 | +1.65% | 35.1만 |
|---|
| 2025.11.14 | ₩17,460 | ₩17,822 | ₩16,856 | ₩17,647 | +1.08% | 22.6만 |
|---|
| 2025.11.13 | ₩18,036 | ₩18,506 | ₩17,258 | ₩17,634 | -2.23% | 17.7만 |
|---|
| 2025.11.12 | ₩18,103 | ₩18,626 | ₩17,768 | ₩18,023 | -0.44% | 33.5만 |
|---|
| 2025.11.11 | ₩17,781 | ₩18,573 | ₩17,352 | ₩17,781 | 0.00% | 47.6만 |
|---|
| 2025.11.10 | ₩18,103 | ₩18,304 | ₩16,843 | ₩17,285 | -4.52% | 46.1만 |
|---|
| 2025.11.07 | ₩15,917 | ₩17,245 | ₩15,649 | ₩17,151 | +7.75% | 39.1만 |
|---|
| 2025.11.06 | ₩17,835 | ₩17,835 | ₩15,468 | ₩16,092 | -9.77% | 234.9만 |
|---|
| 2025.11.05 | ₩21,268 | ₩21,268 | ₩18,264 | ₩21,161 | -0.50% | 9.4만 |
|---|
| 2025.11.04 | ₩20,557 | ₩21,228 | ₩19,511 | ₩21,067 | +2.48% | 14.4만 |
|---|
| 2025.11.03 | ₩17,661 | ₩21,871 | ₩17,553 | ₩21,268 | +20.43% | 40.9만 |
|---|
| 2025.10.31 | ₩21,456 | ₩22,368 | ₩21,456 | ₩21,938 | +2.25% | 7.4만 |
|---|
| 2025.10.30 | ₩21,550 | ₩21,885 | ₩21,415 | ₩21,684 | +0.62% | 4.3만 |
|---|
| 2025.10.29 | ₩21,509 | ₩22,354 | ₩20,584 | ₩21,684 | +0.81% | 7.5만 |
|---|
| 2025.10.28 | ₩21,067 | ₩22,300 | ₩20,380 | ₩21,684 | +2.93% | 3.6만 |
|---|
| 2025.10.27 | ₩22,274 | ₩22,475 | ₩20,530 | ₩21,053 | -5.48% | 3.3만 |
|---|
| 2025.10.24 | ₩21,201 | ₩22,300 | ₩20,980 | ₩22,153 | +4.49% | 7.2만 |
|---|
| 2025.10.23 | ₩21,214 | ₩21,643 | ₩20,745 | ₩21,201 | -0.06% | 6.7만 |
|---|
| 2025.10.22 | ₩20,852 | ₩21,348 | ₩20,356 | ₩21,228 | +1.80% | 3.5만 |
|---|
| 2025.10.21 | ₩21,187 | ₩21,778 | ₩21,187 | ₩21,268 | +0.38% | 1.7만 |
|---|
| 2025.10.20 | ₩21,027 | ₩21,791 | ₩21,027 | ₩21,764 | +3.51% | 3.3만 |
|---|
| 2025.10.17 | ₩21,053 | ₩21,405 | ₩20,396 | ₩20,986 | -0.32% | 3.4만 |
|---|
| 2025.10.16 | ₩21,456 | ₩21,831 | ₩21,000 | ₩21,053 | -1.88% | 4.1만 |
|---|
| 2025.10.15 | ₩20,222 | ₩21,751 | ₩19,566 | ₩21,322 | +5.44% | 7.7만 |
|---|
| 2025.10.14 | ₩19,927 | ₩20,269 | ₩19,551 | ₩20,195 | +1.35% | 2.6만 |
|---|
| 2025.10.13 | ₩20,074 | ₩20,369 | ₩19,672 | ₩20,115 | +0.20% | 5.2만 |
|---|
| 2025.10.10 | ₩18,894 | ₩20,537 | ₩18,894 | ₩20,007 | +5.89% | 6.7만 |
|---|