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 | ₩11,685 | ₩12,100 | ₩11,672 | ₩11,886 | +1.72% | 7.3만 |
| 2026.10.08 | ₩11,873 | ₩12,020 | ₩11,538 | ₩11,725 | -1.24% | 23.5만 |
| 2026.10.07 | ₩11,806 | ₩12,422 | ₩11,792 | ₩12,047 | +2.04% | 19만 |
| 2026.10.06 | ₩12,489 | ₩12,817 | ₩11,551 | ₩12,060 | -3.43% | 21.7만 |
| 2026.10.05 | ₩12,060 | ₩13,387 | ₩11,417 | ₩12,368 | +2.56% | 58.4만 |
| 2026.10.02 | ₩13,012 | ₩13,234 | ₩11,953 | ₩12,033 | -7.52% | 13.5만 |
| 2026.10.01 | ₩13,320 | ₩13,628 | ₩12,683 | ₩12,837 | -3.62% | 10.3만 |
| 2026.09.30 | ₩13,172 | ₩13,574 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,400 |
| +1.73% |
| 14.6만 |
| 2026.09.29 | ₩13,628 | ₩13,628 | ₩12,931 | ₩13,065 | -4.13% | 11.1만 |
|---|
| 2026.09.28 | ₩12,824 | ₩13,454 | ₩12,476 | ₩13,427 | +4.70% | 15.3만 |
|---|
| 2026.09.25 | ₩12,998 | ₩13,132 | ₩12,470 | ₩12,851 | -1.13% | 10.7만 |
|---|
| 2026.09.24 | ₩13,052 | ₩13,950 | ₩12,402 | ₩12,918 | -1.03% | 19.7만 |
|---|
| 2026.09.23 | ₩14,633 | ₩15,169 | ₩12,717 | ₩13,172 | -9.98% | 64.4만 |
|---|
| 2026.09.22 | ₩14,700 | ₩15,229 | ₩14,218 | ₩14,673 | -0.18% | 8.9만 |
|---|
| 2026.09.21 | ₩14,901 | ₩14,928 | ₩14,392 | ₩14,579 | -2.16% | 12.2만 |
|---|
| 2026.09.18 | ₩15,236 | ₩15,571 | ₩14,553 | ₩14,767 | -3.08% | 42.3만 |
|---|
| 2026.09.17 | ₩15,102 | ₩15,477 | ₩14,941 | ₩15,223 | +0.80% | 9.1만 |
|---|
| 2026.09.16 | ₩14,861 | ₩15,343 | ₩14,593 | ₩14,794 | -0.45% | 13.9만 |
|---|
| 2026.09.15 | ₩16,228 | ₩16,576 | ₩14,687 | ₩14,807 | -8.75% | 26.3만 |
|---|
| 2026.09.14 | ₩16,402 | ₩16,636 | ₩16,094 | ₩16,187 | -1.31% | 10.6만 |
|---|
| 2026.09.11 | ₩16,589 | ₩16,757 | ₩16,241 | ₩16,335 | -1.53% | 8.9만 |
|---|
| 2026.09.10 | ₩16,496 | ₩16,710 | ₩16,080 | ₩16,375 | -0.73% | 9.5만 |
|---|
| 2026.09.09 | ₩16,991 | ₩17,414 | ₩16,375 | ₩16,683 | -1.81% | 7만 |
|---|
| 2026.09.08 | ₩16,817 | ₩17,420 | ₩16,758 | ₩17,052 | +1.39% | 10.2만 |
|---|
| 2026.09.04 | ₩16,522 | ₩17,192 | ₩16,522 | ₩16,991 | +2.84% | 4.5만 |
|---|
| 2026.09.03 | ₩17,326 | ₩17,795 | ₩16,402 | ₩16,670 | -3.79% | 6.3만 |
|---|
| 2026.09.02 | ₩16,563 | ₩17,675 | ₩16,415 | ₩17,259 | +4.21% | 19.1만 |
|---|
| 2026.09.01 | ₩16,241 | ₩16,656 | ₩15,812 | ₩16,496 | +1.57% | 7.8만 |
|---|
| 2026.08.31 | ₩16,576 | ₩16,837 | ₩16,095 | ₩16,308 | -1.62% | 6.1만 |
|---|
| 2026.08.28 | ₩16,884 | ₩17,099 | ₩15,694 | ₩16,710 | -1.03% | 10.3만 |
|---|
| 2026.08.27 | ₩17,688 | ₩17,702 | ₩16,884 | ₩16,978 | -4.02% | 10.3만 |
|---|
| 2026.08.26 | ₩17,447 | ₩17,447 | ₩16,951 | ₩17,259 | -1.08% | 6.5만 |
|---|
| 2026.08.25 | ₩17,139 | ₩17,883 | ₩17,099 | ₩17,447 | +1.80% | 25.5만 |
|---|
| 2026.08.24 | ₩18,130 | ₩18,278 | ₩16,710 | ₩17,032 | -6.06% | 12.3만 |
|---|
| 2026.08.21 | ₩17,608 | ₩18,733 | ₩17,460 | ₩18,063 | +2.59% | 16만 |
|---|
| 2026.08.20 | ₩17,782 | ₩17,782 | ₩16,576 | ₩17,434 | -1.96% | 42.7만 |
|---|
| 2026.08.19 | ₩17,594 | ₩18,043 | ₩17,125 | ₩17,929 | +1.90% | 13.8만 |
|---|
| 2026.08.18 | ₩17,514 | ₩18,285 | ₩16,656 | ₩17,259 | -1.45% | 21.1만 |
|---|
| 2026.08.17 | ₩16,777 | ₩17,668 | ₩15,926 | ₩17,514 | +4.39% | 8.1만 |
|---|
| 2026.08.14 | ₩16,804 | ₩16,971 | ₩16,362 | ₩16,831 | +0.16% | 16.9만 |
|---|
| 2026.08.13 | ₩16,616 | ₩17,373 | ₩16,616 | ₩16,831 | +1.29% | 16.5만 |
|---|
| 2026.08.12 | ₩18,184 | ₩18,479 | ₩16,402 | ₩16,536 | -9.06% | 126.9만 |
|---|
| 2026.08.11 | ₩18,573 | ₩18,700 | ₩17,722 | ₩18,063 | -2.74% | 5.4만 |
|---|
| 2026.08.10 | ₩18,130 | ₩18,693 | ₩17,849 | ₩18,465 | +1.85% | 8.9만 |
|---|
| 2026.08.07 | ₩17,769 | ₩18,425 | ₩17,514 | ₩18,264 | +2.79% | 4.1만 |
|---|
| 2026.08.06 | ₩17,032 | ₩17,856 | ₩17,032 | ₩17,594 | +3.30% | 8.3만 |
|---|
| 2026.08.05 | ₩17,125 | ₩17,261 | ₩16,335 | ₩17,005 | -0.70% | 9.5만 |
|---|
| 2026.08.04 | ₩16,469 | ₩17,192 | ₩16,308 | ₩16,777 | +1.87% | 6.5만 |
|---|
| 2026.08.03 | ₩15,906 | ₩16,402 | ₩15,414 | ₩16,281 | +2.36% | 10.2만 |
|---|
| 2026.07.31 | ₩15,866 | ₩15,966 | ₩14,888 | ₩15,692 | -1.10% | 10.8만 |
|---|
| 2026.07.30 | ₩16,241 | ₩16,502 | ₩15,725 | ₩15,893 | -2.15% | 4.5만 |
|---|
| 2026.07.29 | ₩16,094 | ₩16,395 | ₩15,492 | ₩16,147 | +0.33% | 5.3만 |
|---|
| 2026.07.28 | ₩16,321 | ₩16,643 | ₩15,618 | ₩15,933 | -2.38% | 7.8만 |
|---|
| 2026.07.27 | ₩15,544 | ₩15,799 | ₩14,941 | ₩15,517 | -0.17% | 6.6만 |
|---|
| 2026.07.24 | ₩15,343 | ₩15,842 | ₩15,035 | ₩15,370 | +0.17% | 16.2만 |
|---|
| 2026.07.23 | ₩15,022 | ₩16,027 | ₩14,874 | ₩15,330 | +2.05% | 12.8만 |
|---|
| 2026.07.22 | ₩15,826 | ₩15,986 | ₩15,203 | ₩15,330 | -3.13% | 6.3만 |
|---|
| 2026.07.21 | ₩16,000 | ₩16,321 | ₩15,611 | ₩15,933 | -0.42% | 5.1만 |
|---|
| 2026.07.20 | ₩17,206 | ₩17,206 | ₩15,960 | ₩16,040 | -6.78% | 9만 |
|---|
| 2026.07.17 | ₩16,764 | ₩17,762 | ₩16,683 | ₩17,125 | +2.16% | 8.2만 |
|---|
| 2026.07.16 | ₩16,683 | ₩17,259 | ₩16,683 | ₩16,965 | +1.69% | 4.8만 |
|---|
| 2026.07.15 | ₩17,420 | ₩17,675 | ₩16,683 | ₩17,447 | +0.15% | 5.7만 |
|---|
| 2026.07.14 | ₩17,460 | ₩17,909 | ₩16,951 | ₩17,393 | -0.38% | 6.5만 |
|---|
| 2026.07.13 | ₩17,983 | ₩18,063 | ₩17,213 | ₩17,407 | -3.20% | 8.6만 |
|---|
| 2026.07.10 | ₩18,050 | ₩18,050 | ₩17,072 | ₩17,983 | -0.37% | 8.5만 |
|---|
| 2026.07.09 | ₩18,077 | ₩18,527 | ₩17,407 | ₩18,063 | -0.07% | 5.7만 |
|---|
| 2026.07.08 | ₩17,956 | ₩18,278 | ₩17,353 | ₩18,063 | +0.60% | 7.9만 |
|---|
| 2026.07.07 | ₩17,688 | ₩18,345 | ₩17,152 | ₩18,010 | +1.82% | 11만 |
|---|
| 2026.07.06 | ₩17,393 | ₩18,546 | ₩16,509 | ₩17,688 | +1.69% | 15.3만 |
|---|
| 2026.07.02 | ₩17,179 | ₩18,090 | ₩16,831 | ₩17,715 | +3.12% | 17.2만 |
|---|
| 2026.07.01 | ₩17,769 | ₩18,077 | ₩16,965 | ₩17,005 | -4.30% | 11.5만 |
|---|
| 2026.06.30 | ₩17,018 | ₩18,063 | ₩16,804 | ₩17,929 | +5.35% | 6.7만 |
|---|
| 2026.06.29 | ₩16,509 | ₩17,072 | ₩16,134 | ₩17,018 | +3.08% | 9.9만 |
|---|
| 2026.06.26 | ₩17,407 | ₩18,117 | ₩16,308 | ₩16,576 | -4.77% | 102.2만 |
|---|
| 2026.06.25 | ₩18,264 | ₩19,202 | ₩17,246 | ₩17,420 | -4.62% | 18.2만 |
|---|
| 2026.06.24 | ₩17,380 | ₩18,506 | ₩16,904 | ₩18,264 | +5.09% | 19.2만 |
|---|
| 2026.06.23 | ₩16,308 | ₩17,728 | ₩15,645 | ₩17,259 | +5.83% | 9.8만 |
|---|
| 2026.06.22 | ₩16,455 | ₩16,857 | ₩16,013 | ₩16,482 | +0.16% | 12만 |
|---|
| 2026.06.18 | ₩16,201 | ₩16,528 | ₩15,906 | ₩16,281 | +0.50% | 15.5만 |
|---|
| 2026.06.17 | ₩14,794 | ₩16,120 | ₩14,553 | ₩15,812 | +6.88% | 15.2만 |
|---|
| 2026.06.16 | ₩15,263 | ₩15,330 | ₩14,633 | ₩14,874 | -2.55% | 8.7만 |
|---|
| 2026.06.15 | ₩15,236 | ₩15,692 | ₩14,914 | ₩15,182 | -0.35% | 8.3만 |
|---|
| 2026.06.12 | ₩14,807 | ₩15,236 | ₩14,767 | ₩14,981 | +1.18% | 7.4만 |
|---|
| 2026.06.11 | ₩13,963 | ₩14,955 | ₩13,400 | ₩14,807 | +6.05% | 18.9만 |
|---|
| 2026.06.10 | ₩13,668 | ₩14,472 | ₩13,668 | ₩13,923 | +1.86% | 7.1만 |
|---|
| 2026.06.09 | ₩14,164 | ₩14,740 | ₩14,084 | ₩14,486 | +2.27% | 9.2만 |
|---|
| 2026.06.08 | ₩14,325 | ₩14,412 | ₩13,909 | ₩14,070 | -1.78% | 6.9만 |
|---|
| 2026.06.05 | ₩14,687 | ₩14,740 | ₩13,976 | ₩14,137 | -3.74% | 4.2만 |
|---|
| 2026.06.04 | ₩14,137 | ₩15,142 | ₩14,137 | ₩14,807 | +4.74% | 4.5만 |
|---|
| 2026.06.03 | ₩14,017 | ₩14,425 | ₩13,715 | ₩13,936 | -0.57% | 8.9만 |
|---|
| 2026.06.02 | ₩14,204 | ₩14,807 | ₩13,936 | ₩14,177 | -0.19% | 9.7만 |
|---|
| 2026.06.01 | ₩15,169 | ₩15,618 | ₩14,499 | ₩14,499 | -4.42% | 8.3만 |
|---|
| 2026.05.29 | ₩15,410 | ₩15,842 | ₩15,249 | ₩15,491 | +0.52% | 8.3만 |
|---|
| 2026.05.28 | ₩15,491 | ₩15,705 | ₩15,048 | ₩15,491 | 0.00% | 7.6만 |
|---|
| 2026.05.27 | ₩15,464 | ₩16,087 | ₩15,383 | ₩15,544 | +0.52% | 5.8만 |
|---|
| 2026.05.26 | ₩15,263 | ₩15,806 | ₩14,928 | ₩15,343 | +0.53% | 9.3만 |
|---|
| 2026.05.22 | ₩15,303 | ₩15,665 | ₩14,847 | ₩15,048 | -1.66% | 10.1만 |
|---|
| 2026.05.21 | ₩14,593 | ₩15,377 | ₩14,526 | ₩15,223 | +4.32% | 4.4만 |
|---|
| 2026.05.20 | ₩14,365 | ₩14,941 | ₩14,365 | ₩14,727 | +2.52% | 8.4만 |
|---|
| 2026.05.19 | ₩14,472 | ₩14,788 | ₩14,030 | ₩14,365 | -0.74% | 8.8만 |
|---|
| 2026.05.18 | ₩15,424 | ₩15,692 | ₩14,231 | ₩14,593 | -5.39% | 6.4만 |
|---|
| 2026.05.15 | ₩15,236 | ₩15,826 | ₩14,742 | ₩15,397 | +1.06% | 10.3만 |
|---|
| 2026.05.14 | ₩15,477 | ₩16,161 | ₩15,156 | ₩15,879 | +2.60% | 6.4만 |
|---|
| 2026.05.13 | ₩15,638 | ₩15,980 | ₩15,343 | ₩15,611 | -0.17% | 7.2만 |
|---|
| 2026.05.12 | ₩16,174 | ₩16,335 | ₩15,571 | ₩15,866 | -1.91% | 9.2만 |
|---|
| 2026.05.11 | ₩16,536 | ₩16,938 | ₩15,886 | ₩16,187 | -2.11% | 7.5만 |
|---|
| 2026.05.08 | ₩16,147 | ₩17,018 | ₩15,839 | ₩16,455 | +1.91% | 16.9만 |
|---|
| 2026.05.07 | ₩16,750 | ₩16,831 | ₩15,980 | ₩16,268 | -2.88% | 6.1만 |
|---|
| 2026.05.06 | ₩16,536 | ₩17,018 | ₩16,134 | ₩16,844 | +1.86% | 11.6만 |
|---|
| 2026.05.05 | ₩16,455 | ₩16,496 | ₩15,290 | ₩16,348 | -0.65% | 15.7만 |
|---|
| 2026.05.04 | ₩16,094 | ₩16,670 | ₩15,913 | ₩16,321 | +1.42% | 10.7만 |
|---|
| 2026.05.01 | ₩16,107 | ₩16,321 | ₩15,491 | ₩16,013 | -0.58% | 7.5만 |
|---|
| 2026.04.30 | ₩16,268 | ₩16,777 | ₩16,040 | ₩16,147 | -0.74% | 10.6만 |
|---|
| 2026.04.29 | ₩16,134 | ₩16,429 | ₩15,785 | ₩16,281 | +0.91% | 8.6만 |
|---|
| 2026.04.28 | ₩16,857 | ₩17,139 | ₩16,308 | ₩16,308 | -3.26% | 7.2만 |
|---|
| 2026.04.27 | ₩16,402 | ₩17,280 | ₩16,342 | ₩16,898 | +3.02% | 13.6만 |
|---|
| 2026.04.24 | ₩17,032 | ₩17,139 | ₩16,469 | ₩16,576 | -2.68% | 14.1만 |
|---|
| 2026.04.23 | ₩17,367 | ₩17,695 | ₩16,817 | ₩17,018 | -2.01% | 11.6만 |
|---|
| 2026.04.22 | ₩17,809 | ₩18,398 | ₩17,280 | ₩17,367 | -2.48% | 10.7만 |
|---|
| 2026.04.21 | ₩18,680 | ₩18,707 | ₩17,635 | ₩17,661 | -5.45% | 8.7만 |
|---|
| 2026.04.20 | ₩18,841 | ₩19,202 | ₩18,626 | ₩18,747 | -0.50% | 8.5만 |
|---|
| 2026.04.17 | ₩18,412 | ₩18,921 | ₩17,909 | ₩18,867 | +2.47% | 13.7만 |
|---|
| 2026.04.16 | ₩18,077 | ₩18,546 | ₩17,460 | ₩18,037 | -0.22% | 12.2만 |
|---|
| 2026.04.15 | ₩17,635 | ₩18,720 | ₩16,522 | ₩18,224 | +3.34% | 17.6만 |
|---|
| 2026.04.14 | ₩16,120 | ₩17,990 | ₩16,120 | ₩17,755 | +10.14% | 13.6만 |
|---|
| 2026.04.13 | ₩15,276 | ₩16,375 | ₩14,961 | ₩16,080 | +5.26% | 10.4만 |
|---|
| 2026.04.10 | ₩14,821 | ₩15,611 | ₩14,821 | ₩15,303 | +3.25% | 14.5만 |
|---|
| 2026.04.09 | ₩14,593 | ₩14,874 | ₩14,151 | ₩14,754 | +1.10% | 9.1만 |
|---|
| 2026.04.08 | ₩15,169 | ₩15,203 | ₩14,392 | ₩14,821 | -2.30% | 9.2만 |
|---|
| 2026.04.07 | ₩14,646 | ₩14,760 | ₩13,883 | ₩14,620 | -0.18% | 8.4만 |
|---|
| 2026.04.06 | ₩14,660 | ₩15,316 | ₩14,613 | ₩14,727 | +0.46% | 7.8만 |
|---|
| 2026.04.02 | ₩14,378 | ₩14,767 | ₩14,164 | ₩14,633 | +1.77% | 5.4만 |
|---|
| 2026.04.01 | ₩14,486 | ₩15,022 | ₩14,338 | ₩14,700 | +1.48% | 10.2만 |
|---|
| 2026.03.31 | ₩13,749 | ₩14,593 | ₩13,574 | ₩14,271 | +3.80% | 13.6만 |
|---|
| 2026.03.30 | ₩13,708 | ₩13,708 | ₩13,333 | ₩13,481 | -1.66% | 10.1만 |
|---|
| 2026.03.27 | ₩14,298 | ₩14,566 | ₩13,601 | ₩13,762 | -3.75% | 8.5만 |
|---|
| 2026.03.26 | ₩14,365 | ₩15,075 | ₩14,318 | ₩14,486 | +0.84% | 9.7만 |
|---|
| 2026.03.25 | ₩14,566 | ₩14,914 | ₩14,291 | ₩14,526 | -0.28% | 10.9만 |
|---|
| 2026.03.24 | ₩14,834 | ₩14,941 | ₩14,070 | ₩14,338 | -3.34% | 12.4만 |
|---|
| 2026.03.23 | ₩15,075 | ₩15,377 | ₩14,539 | ₩14,995 | -0.53% | 12.1만 |
|---|
| 2026.03.20 | ₩15,397 | ₩15,591 | ₩14,640 | ₩14,713 | -4.44% | 71.6만 |
|---|
| 2026.03.19 | ₩15,450 | ₩15,873 | ₩15,062 | ₩15,410 | -0.26% | 12만 |
|---|
| 2026.03.18 | ₩15,571 | ₩15,799 | ₩14,995 | ₩15,651 | +0.52% | 18.8만 |
|---|
| 2026.03.17 | ₩16,094 | ₩16,281 | ₩15,617 | ₩15,745 | -2.16% | 9.6만 |
|---|
| 2026.03.16 | ₩15,893 | ₩16,429 | ₩15,330 | ₩16,094 | +1.26% | 14.8만 |
|---|
| 2026.03.13 | ₩16,335 | ₩16,723 | ₩15,185 | ₩15,745 | -3.61% | 13.1만 |
|---|
| 2026.03.12 | ₩16,268 | ₩16,630 | ₩15,919 | ₩16,241 | -0.16% | 29.6만 |
|---|
| 2026.03.11 | ₩16,375 | ₩16,831 | ₩16,187 | ₩16,455 | +0.49% | 14.9만 |
|---|
| 2026.03.10 | ₩16,764 | ₩17,688 | ₩16,114 | ₩16,442 | -1.92% | 21.7만 |
|---|
| 2026.03.09 | ₩15,196 | ₩17,950 | ₩15,196 | ₩16,817 | +10.67% | 41.7만 |
|---|
| 2026.03.06 | ₩13,990 | ₩15,558 | ₩13,735 | ₩15,196 | +8.62% | 25.2만 |
|---|
| 2026.03.05 | ₩14,499 | ₩14,740 | ₩13,735 | ₩14,204 | -2.03% | 22.9만 |
|---|
| 2026.03.04 | ₩14,271 | ₩14,968 | ₩13,936 | ₩14,620 | +2.44% | 17.6만 |
|---|
| 2026.03.03 | ₩14,285 | ₩14,419 | ₩13,742 | ₩14,017 | -1.88% | 67.9만 |
|---|
| 2026.03.02 | ₩14,298 | ₩14,807 | ₩14,070 | ₩14,512 | +1.50% | 6.7만 |
|---|
| 2026.02.27 | ₩14,821 | ₩15,075 | ₩14,499 | ₩14,606 | -1.45% | 9만 |
|---|
| 2026.02.26 | ₩14,713 | ₩15,028 | ₩14,271 | ₩14,995 | +1.91% | 7.9만 |
|---|
| 2026.02.25 | ₩14,807 | ₩15,069 | ₩14,311 | ₩14,740 | -0.45% | 9.7만 |
|---|
| 2026.02.24 | ₩14,419 | ₩15,182 | ₩14,070 | ₩14,901 | +3.35% | 21.2만 |
|---|
| 2026.02.23 | ₩14,285 | ₩14,673 | ₩14,070 | ₩14,365 | +0.56% | 13.2만 |
|---|
| 2026.02.20 | ₩14,392 | ₩14,680 | ₩13,956 | ₩14,258 | -0.93% | 10.7만 |
|---|
| 2026.02.19 | ₩14,177 | ₩14,914 | ₩13,802 | ₩14,526 | +2.46% | 18.8만 |
|---|
| 2026.02.18 | ₩13,896 | ₩15,477 | ₩13,734 | ₩14,164 | +1.93% | 37만 |
|---|
| 2026.02.17 | ₩13,909 | ₩14,251 | ₩13,199 | ₩13,876 | -0.24% | 24.3만 |
|---|
| 2026.02.13 | ₩15,249 | ₩15,343 | ₩13,909 | ₩13,909 | -8.79% | 17.2만 |
|---|
| 2026.02.12 | ₩15,665 | ₩15,705 | ₩14,487 | ₩15,196 | -2.99% | 12만 |
|---|
| 2026.02.11 | ₩15,705 | ₩15,772 | ₩14,740 | ₩15,611 | -0.60% | 10.8만 |
|---|
| 2026.02.10 | ₩15,665 | ₩16,053 | ₩15,410 | ₩15,678 | +0.09% | 7.5만 |
|---|
| 2026.02.09 | ₩16,080 | ₩16,335 | ₩15,343 | ₩15,799 | -1.75% | 30만 |
|---|
| 2026.02.06 | ₩15,933 | ₩16,415 | ₩15,919 | ₩16,241 | +1.93% | 14만 |
|---|
| 2026.02.05 | ₩16,509 | ₩16,790 | ₩15,450 | ₩15,611 | -5.44% | 11.8만 |
|---|
| 2026.02.04 | ₩16,871 | ₩16,871 | ₩16,080 | ₩16,630 | -1.43% | 9.7만 |
|---|
| 2026.02.03 | ₩16,656 | ₩17,259 | ₩16,656 | ₩16,871 | +1.29% | 7만 |
|---|
| 2026.02.02 | ₩16,107 | ₩17,214 | ₩16,107 | ₩16,697 | +3.66% | 10.7만 |
|---|
| 2026.01.30 | ₩16,971 | ₩16,971 | ₩16,254 | ₩16,321 | -3.83% | 19.9만 |
|---|
| 2026.01.29 | ₩16,321 | ₩17,018 | ₩16,134 | ₩16,898 | +3.53% | 9.2만 |
|---|
| 2026.01.28 | ₩16,764 | ₩16,764 | ₩16,067 | ₩16,187 | -3.44% | 15.1만 |
|---|
| 2026.01.27 | ₩16,362 | ₩16,843 | ₩15,960 | ₩16,817 | +2.78% | 8.7만 |
|---|
| 2026.01.26 | ₩16,589 | ₩16,697 | ₩16,161 | ₩16,375 | -1.29% | 9.3만 |
|---|
| 2026.01.23 | ₩17,099 | ₩17,568 | ₩16,388 | ₩16,723 | -2.19% | 8.3만 |
|---|
| 2026.01.22 | ₩16,295 | ₩17,286 | ₩16,281 | ₩17,192 | +5.51% | 11.1만 |
|---|
| 2026.01.21 | ₩15,558 | ₩16,241 | ₩15,477 | ₩16,241 | +4.39% | 9.4만 |
|---|
| 2026.01.20 | ₩15,558 | ₩15,926 | ₩15,129 | ₩15,584 | +0.17% | 5.7만 |
|---|
| 2026.01.16 | ₩15,678 | ₩16,147 | ₩15,464 | ₩15,651 | -0.17% | 11.3만 |
|---|
| 2026.01.15 | ₩16,254 | ₩16,254 | ₩15,584 | ₩15,692 | -3.46% | 13.3만 |
|---|
| 2026.01.14 | ₩16,388 | ₩16,656 | ₩16,040 | ₩16,254 | -0.82% | 10.7만 |
|---|
| 2026.01.13 | ₩16,214 | ₩16,670 | ₩15,611 | ₩16,482 | +1.65% | 11.9만 |
|---|
| 2026.01.12 | ₩16,067 | ₩16,811 | ₩15,276 | ₩16,268 | +1.25% | 18.2만 |
|---|
| 2026.01.09 | ₩16,375 | ₩16,522 | ₩15,705 | ₩15,866 | -3.11% | 9.4만 |
|---|
| 2026.01.08 | ₩16,321 | ₩16,965 | ₩16,080 | ₩16,321 | 0.00% | 7.5만 |
|---|
| 2026.01.07 | ₩16,134 | ₩17,032 | ₩15,986 | ₩16,268 | +0.83% | 22.1만 |
|---|
| 2026.01.06 | ₩15,852 | ₩16,147 | ₩15,022 | ₩16,067 | +1.35% | 18.5만 |
|---|
| 2026.01.05 | ₩16,750 | ₩17,119 | ₩15,437 | ₩15,933 | -4.88% | 14.9만 |
|---|
| 2026.01.02 | ₩18,238 | ₩18,754 | ₩16,402 | ₩16,864 | -7.53% | 21.7만 |
|---|
| 2025.12.31 | ₩18,653 | ₩19,283 | ₩17,715 | ₩18,050 | -3.23% | 42.3만 |
|---|
| 2025.12.30 | ₩18,626 | ₩19,028 | ₩17,836 | ₩18,666 | +0.22% | 24.7만 |
|---|
| 2025.12.29 | ₩17,568 | ₩18,224 | ₩17,300 | ₩18,077 | +2.90% | 20.1만 |
|---|
| 2025.12.26 | ₩17,568 | ₩17,670 | ₩17,018 | ₩17,554 | -0.08% | 7.4만 |
|---|
| 2025.12.24 | ₩17,313 | ₩17,846 | ₩16,958 | ₩17,487 | +1.01% | 7만 |
|---|
| 2025.12.23 | ₩17,621 | ₩17,903 | ₩16,549 | ₩17,367 | -1.44% | 28.7만 |
|---|
| 2025.12.22 | ₩15,410 | ₩16,750 | ₩14,727 | ₩16,549 | +7.39% | 14.4만 |
|---|
| 2025.12.19 | ₩15,223 | ₩15,598 | ₩14,841 | ₩15,410 | +1.23% | 17.3만 |
|---|
| 2025.12.18 | ₩14,553 | ₩15,491 | ₩14,017 | ₩15,249 | +4.79% | 24.4만 |
|---|
| 2025.12.17 | ₩16,616 | ₩16,710 | ₩13,306 | ₩14,459 | -12.98% | 54.6만 |
|---|
| 2025.12.16 | ₩16,228 | ₩17,407 | ₩15,759 | ₩16,630 | +2.48% | 21.9만 |
|---|
| 2025.12.15 | ₩16,107 | ₩16,670 | ₩15,919 | ₩16,321 | +1.33% | 19.7만 |
|---|
| 2025.12.12 | ₩17,460 | ₩17,460 | ₩15,966 | ₩16,053 | -8.06% | 23.4만 |
|---|
| 2025.12.11 | ₩17,259 | ₩17,481 | ₩17,018 | ₩17,367 | +0.62% | 29.1만 |
|---|
| 2025.12.10 | ₩17,849 | ₩17,862 | ₩17,152 | ₩17,166 | -3.83% | 18.4만 |
|---|
| 2025.12.09 | ₩17,688 | ₩18,050 | ₩17,125 | ₩17,849 | +0.91% | 14.4만 |
|---|
| 2025.12.08 | ₩18,251 | ₩18,251 | ₩17,179 | ₩17,675 | -3.16% | 13.4만 |
|---|
| 2025.12.05 | ₩17,769 | ₩18,331 | ₩17,018 | ₩18,197 | +2.41% | 30.6만 |
|---|
| 2025.12.04 | ₩16,737 | ₩17,715 | ₩16,737 | ₩17,661 | +5.52% | 48.3만 |
|---|
| 2025.12.03 | ₩15,732 | ₩17,420 | ₩15,611 | ₩16,857 | +7.16% | 81.7만 |
|---|
| 2025.12.02 | ₩16,415 | ₩17,367 | ₩15,464 | ₩15,611 | -4.90% | 17.7만 |
|---|
| 2025.12.01 | ₩17,179 | ₩17,179 | ₩16,321 | ₩16,388 | -4.60% | 14.2만 |
|---|
| 2025.11.28 | ₩17,239 | ₩17,641 | ₩17,179 | ₩17,367 | +0.74% | 4.9만 |
|---|
| 2025.11.26 | ₩17,233 | ₩17,541 | ₩16,951 | ₩17,440 | +1.21% | 22.6만 |
|---|
| 2025.11.25 | ₩17,594 | ₩17,996 | ₩17,206 | ₩17,326 | -1.52% | 8.2만 |
|---|
| 2025.11.24 | ₩17,809 | ₩18,050 | ₩17,058 | ₩17,514 | -1.66% | 9.5만 |
|---|
| 2025.11.21 | ₩17,514 | ₩18,090 | ₩17,213 | ₩17,769 | +1.45% | 12만 |
|---|
| 2025.11.20 | ₩17,822 | ₩18,164 | ₩17,320 | ₩17,608 | -1.20% | 22.5만 |
|---|
| 2025.11.19 | ₩18,224 | ₩18,693 | ₩17,380 | ₩17,554 | -3.68% | 18.8만 |
|---|
| 2025.11.18 | ₩18,130 | ₩18,586 | ₩17,501 | ₩18,130 | 0.00% | 22.8만 |
|---|
| 2025.11.17 | ₩17,836 | ₩18,680 | ₩16,710 | ₩18,130 | +1.65% | 35.1만 |
|---|
| 2025.11.14 | ₩17,447 | ₩17,809 | ₩16,844 | ₩17,635 | +1.08% | 22.6만 |
|---|
| 2025.11.13 | ₩18,023 | ₩18,492 | ₩17,246 | ₩17,621 | -2.23% | 17.7만 |
|---|
| 2025.11.12 | ₩18,090 | ₩18,613 | ₩17,755 | ₩18,010 | -0.44% | 33.5만 |
|---|
| 2025.11.11 | ₩17,769 | ₩18,559 | ₩17,340 | ₩17,769 | 0.00% | 47.6만 |
|---|
| 2025.11.10 | ₩18,090 | ₩18,291 | ₩16,831 | ₩17,273 | -4.52% | 46.1만 |
|---|
| 2025.11.07 | ₩15,906 | ₩17,233 | ₩15,638 | ₩17,139 | +7.75% | 39.1만 |
|---|
| 2025.11.06 | ₩17,822 | ₩17,822 | ₩15,457 | ₩16,080 | -9.77% | 234.9만 |
|---|
| 2025.11.05 | ₩21,253 | ₩21,253 | ₩18,251 | ₩21,146 | -0.50% | 9.4만 |
|---|
| 2025.11.04 | ₩20,543 | ₩21,213 | ₩19,497 | ₩21,052 | +2.48% | 14.4만 |
|---|
| 2025.11.03 | ₩17,648 | ₩21,856 | ₩17,541 | ₩21,253 | +20.43% | 40.9만 |
|---|
| 2025.10.31 | ₩21,440 | ₩22,352 | ₩21,440 | ₩21,923 | +2.25% | 7.4만 |
|---|
| 2025.10.30 | ₩21,534 | ₩21,869 | ₩21,400 | ₩21,668 | +0.62% | 4.3만 |
|---|
| 2025.10.29 | ₩21,494 | ₩22,338 | ₩20,569 | ₩21,668 | +0.81% | 7.5만 |
|---|
| 2025.10.28 | ₩21,052 | ₩22,285 | ₩20,366 | ₩21,668 | +2.93% | 3.6만 |
|---|
| 2025.10.27 | ₩22,258 | ₩22,459 | ₩20,516 | ₩21,038 | -5.48% | 3.3만 |
|---|
| 2025.10.24 | ₩21,186 | ₩22,285 | ₩20,965 | ₩22,137 | +4.49% | 7.2만 |
|---|
| 2025.10.23 | ₩21,199 | ₩21,628 | ₩20,730 | ₩21,186 | -0.06% | 6.7만 |
|---|
| 2025.10.22 | ₩20,837 | ₩21,333 | ₩20,342 | ₩21,213 | +1.80% | 3.5만 |
|---|
| 2025.10.21 | ₩21,172 | ₩21,762 | ₩21,172 | ₩21,253 | +0.38% | 1.7만 |
|---|
| 2025.10.20 | ₩21,012 | ₩21,775 | ₩21,012 | ₩21,749 | +3.51% | 3.3만 |
|---|
| 2025.10.17 | ₩21,038 | ₩21,389 | ₩20,382 | ₩20,971 | -0.32% | 3.4만 |
|---|
| 2025.10.16 | ₩21,440 | ₩21,816 | ₩20,985 | ₩21,038 | -1.88% | 4.1만 |
|---|
| 2025.10.15 | ₩20,208 | ₩21,735 | ₩19,552 | ₩21,306 | +5.44% | 7.7만 |
|---|
| 2025.10.14 | ₩19,913 | ₩20,254 | ₩19,537 | ₩20,181 | +1.35% | 2.6만 |
|---|
| 2025.10.13 | ₩20,060 | ₩20,355 | ₩19,658 | ₩20,100 | +0.20% | 5.2만 |
|---|
| 2025.10.10 | ₩18,881 | ₩20,522 | ₩18,881 | ₩19,993 | +5.89% | 6.7만 |
|---|