시장 데이터를 불러오는 중
전체 종목
바이오엔테크 ADR 과거 주가
BioNTech SE - American Depositary Shares · BNTX · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BioNTech SE - American Depositary Shares · BNTX · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩123,982 | ₩130,620 | ₩123,781 | ₩130,030 | +4.88% | 132만 |
| 2026.10.08 | ₩125,806 | ₩126,664 | ₩122,896 | ₩123,459 | -1.87% | 120.6만 |
| 2026.10.07 | ₩127,630 | ₩130,701 | ₩125,953 | ₩127,737 | +0.08% | 82.8만 |
| 2026.10.06 | ₩133,423 | ₩134,134 | ₩127,817 | ₩128,381 | -3.78% | 89.9만 |
| 2026.10.05 | ₩129,735 | ₩132,478 | ₩127,670 | ₩130,942 | +0.93% | 143.6만 |
| 2026.10.02 | ₩130,553 | ₩131,418 | ₩129,032 | ₩129,950 | -0.46% | 69.6만 |
| 2026.10.01 | ₩130,875 | ₩133,423 | ₩129,547 | ₩129,883 | -0.76% | 82만 |
| 2026.09.30 | ₩131,800 | ₩132,954 | ₩129,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,827 |
| +0.02% |
| 84.5만 |
| 2026.09.29 | ₩132,002 | ₩133,825 | ₩130,888 | ₩132,189 | +0.14% | 73.7만 |
|---|
| 2026.09.28 | ₩130,084 | ₩134,389 | ₩129,601 | ₩132,873 | +2.14% | 78.1만 |
|---|
| 2026.09.25 | ₩133,450 | ₩134,127 | ₩131,063 | ₩132,122 | -0.99% | 58만 |
|---|
| 2026.09.24 | ₩130,915 | ₩134,013 | ₩130,151 | ₩133,115 | +1.68% | 80.3만 |
|---|
| 2026.09.23 | ₩134,925 | ₩135,864 | ₩131,841 | ₩132,042 | -2.14% | 108.7만 |
|---|
| 2026.09.22 | ₩131,425 | ₩137,098 | ₩130,701 | ₩135,274 | +2.93% | 105.1만 |
|---|
| 2026.09.21 | ₩130,412 | ₩132,739 | ₩129,561 | ₩131,425 | +0.78% | 80.1만 |
|---|
| 2026.09.18 | ₩132,511 | ₩133,101 | ₩128,354 | ₩128,823 | -2.78% | 119.5만 |
|---|
| 2026.09.17 | ₩130,754 | ₩133,537 | ₩130,257 | ₩132,310 | +1.19% | 70.8만 |
|---|
| 2026.09.16 | ₩130,406 | ₩130,513 | ₩127,824 | ₩128,515 | -1.45% | 40.8만 |
|---|
| 2026.09.15 | ₩130,137 | ₩130,969 | ₩128,475 | ₩129,668 | -0.36% | 59만 |
|---|
| 2026.09.14 | ₩136,803 | ₩138,130 | ₩131,358 | ₩132,578 | -3.09% | 121.3만 |
|---|
| 2026.09.11 | ₩129,775 | ₩131,291 | ₩128,743 | ₩129,722 | -0.04% | 117.6만 |
|---|
| 2026.09.10 | ₩130,754 | ₩130,754 | ₩128,542 | ₩129,279 | -1.13% | 77.4만 |
|---|
| 2026.09.09 | ₩132,095 | ₩132,276 | ₩129,909 | ₩131,599 | -0.38% | 70.7만 |
|---|
| 2026.09.08 | ₩134,429 | ₩135,891 | ₩131,666 | ₩132,310 | -1.58% | 112.7만 |
|---|
| 2026.09.04 | ₩137,835 | ₩140,571 | ₩137,225 | ₩139,149 | +0.95% | 62.6만 |
|---|
| 2026.09.03 | ₩140,209 | ₩141,014 | ₩137,124 | ₩137,969 | -1.60% | 118.1만 |
|---|
| 2026.09.02 | ₩138,452 | ₩141,425 | ₩137,473 | ₩139,216 | +0.55% | 75.4만 |
|---|
| 2026.09.01 | ₩135,421 | ₩136,977 | ₩134,503 | ₩136,715 | +0.96% | 104만 |
|---|
| 2026.08.31 | ₩136,803 | ₩138,130 | ₩135,232 | ₩136,266 | -0.39% | 109만 |
|---|
| 2026.08.28 | ₩137,245 | ₩141,121 | ₩132,498 | ₩136,890 | -0.26% | 307.1만 |
|---|
| 2026.08.27 | ₩149,784 | ₩151,286 | ₩147,853 | ₩149,395 | -0.26% | 155.1만 |
|---|
| 2026.08.26 | ₩151,420 | ₩152,842 | ₩149,147 | ₩150,951 | -0.31% | 125.5만 |
|---|
| 2026.08.25 | ₩152,721 | ₩156,731 | ₩152,084 | ₩152,949 | +0.15% | 135.9만 |
|---|
| 2026.08.24 | ₩152,922 | ₩153,143 | ₩148,211 | ₩151,300 | -1.06% | 185.1만 |
|---|
| 2026.08.21 | ₩148,751 | ₩161,371 | ₩148,711 | ₩156,329 | +5.09% | 296만 |
|---|
| 2026.08.20 | ₩146,257 | ₩150,723 | ₩142,663 | ₩148,711 | +1.68% | 353.4만 |
|---|
| 2026.08.19 | ₩146,566 | ₩155,564 | ₩143,736 | ₩151,702 | +3.50% | 878만 |
|---|
| 2026.08.18 | ₩122,694 | ₩124,753 | ₩122,051 | ₩124,384 | +1.38% | 92.2만 |
|---|
| 2026.08.17 | ₩125,015 | ₩125,739 | ₩122,346 | ₩122,842 | -1.74% | 44.4만 |
|---|
| 2026.08.14 | ₩123,016 | ₩125,041 | ₩121,394 | ₩124,840 | +1.48% | 65.1만 |
|---|
| 2026.08.13 | ₩124,572 | ₩124,988 | ₩122,963 | ₩123,539 | -0.83% | 98.9만 |
|---|
| 2026.08.12 | ₩123,727 | ₩125,792 | ₩123,378 | ₩124,371 | +0.52% | 47.7만 |
|---|
| 2026.08.11 | ₩124,505 | ₩125,028 | ₩123,425 | ₩124,451 | -0.04% | 70.6만 |
|---|
| 2026.08.10 | ₩126,195 | ₩126,396 | ₩124,176 | ₩124,451 | -1.38% | 73.1만 |
|---|
| 2026.08.07 | ₩123,244 | ₩126,423 | ₩122,802 | ₩125,618 | +1.93% | 142.8만 |
|---|
| 2026.08.06 | ₩124,049 | ₩124,250 | ₩120,294 | ₩122,292 | -1.42% | 135만 |
|---|
| 2026.08.05 | ₩122,601 | ₩124,666 | ₩121,233 | ₩123,620 | +0.83% | 170.1만 |
|---|
| 2026.08.04 | ₩119,328 | ₩125,725 | ₩118,282 | ₩122,507 | +2.66% | 200만 |
|---|
| 2026.08.03 | ₩122,051 | ₩126,610 | ₩120,026 | ₩123,714 | +1.36% | 112만 |
|---|
| 2026.07.31 | ₩124,773 | ₩124,773 | ₩121,300 | ₩121,474 | -2.64% | 71.1만 |
|---|
| 2026.07.30 | ₩123,539 | ₩124,921 | ₩123,378 | ₩124,518 | +0.79% | 138.1만 |
|---|
| 2026.07.29 | ₩123,781 | ₩126,563 | ₩123,285 | ₩124,652 | +0.70% | 74만 |
|---|
| 2026.07.28 | ₩123,077 | ₩124,331 | ₩121,823 | ₩123,982 | +0.74% | 67.9만 |
|---|
| 2026.07.27 | ₩119,999 | ₩123,519 | ₩118,685 | ₩122,158 | +1.80% | 68.7만 |
|---|
| 2026.07.24 | ₩123,378 | ₩123,633 | ₩119,248 | ₩119,798 | -2.90% | 88.6만 |
|---|
| 2026.07.23 | ₩121,756 | ₩123,915 | ₩121,353 | ₩123,459 | +1.40% | 53.9만 |
|---|
| 2026.07.22 | ₩123,821 | ₩124,921 | ₩122,855 | ₩123,150 | -0.54% | 50.8만 |
|---|
| 2026.07.21 | ₩123,767 | ₩125,926 | ₩123,124 | ₩123,821 | +0.04% | 69.7만 |
|---|
| 2026.07.20 | ₩123,097 | ₩124,585 | ₩121,494 | ₩123,593 | +0.40% | 68.8만 |
|---|
| 2026.07.17 | ₩122,547 | ₩123,513 | ₩121,984 | ₩122,681 | +0.11% | 113.1만 |
|---|
| 2026.07.16 | ₩123,325 | ₩124,394 | ₩121,816 | ₩122,788 | -0.43% | 67만 |
|---|
| 2026.07.15 | ₩120,817 | ₩123,687 | ₩120,281 | ₩123,365 | +2.11% | 76.2만 |
|---|
| 2026.07.14 | ₩120,817 | ₩122,306 | ₩118,484 | ₩121,233 | +0.34% | 92.4만 |
|---|
| 2026.07.13 | ₩122,386 | ₩123,352 | ₩120,240 | ₩120,790 | -1.30% | 67.2만 |
|---|
| 2026.07.10 | ₩125,310 | ₩125,310 | ₩122,064 | ₩122,694 | -2.09% | 55.2만 |
|---|
| 2026.07.09 | ₩125,350 | ₩126,899 | ₩123,861 | ₩124,693 | -0.52% | 81.6만 |
|---|
| 2026.07.08 | ₩124,760 | ₩125,904 | ₩123,727 | ₩125,430 | +0.54% | 68.7만 |
|---|
| 2026.07.07 | ₩126,610 | ₩127,482 | ₩125,189 | ₩126,449 | -0.13% | 89.6만 |
|---|
| 2026.07.06 | ₩127,703 | ₩128,595 | ₩125,833 | ₩125,967 | -1.36% | 78.5만 |
|---|
| 2026.07.02 | ₩126,718 | ₩132,511 | ₩126,718 | ₩130,815 | +3.23% | 139.1만 |
|---|
| 2026.07.01 | ₩125,108 | ₩126,061 | ₩124,129 | ₩125,953 | +0.68% | 54.5만 |
|---|
| 2026.06.30 | ₩126,530 | ₩127,509 | ₩124,666 | ₩124,787 | -1.38% | 56.1만 |
|---|
| 2026.06.29 | ₩122,775 | ₩126,557 | ₩122,399 | ₩126,409 | +2.96% | 93.6만 |
|---|
| 2026.06.26 | ₩119,154 | ₩122,507 | ₩119,121 | ₩122,332 | +2.67% | 87.4만 |
|---|
| 2026.06.25 | ₩120,978 | ₩122,024 | ₩119,918 | ₩120,696 | -0.23% | 71.3만 |
|---|
| 2026.06.24 | ₩121,099 | ₩122,186 | ₩119,798 | ₩120,978 | -0.10% | 144.1만 |
|---|
| 2026.06.23 | ₩121,213 | ₩122,990 | ₩120,884 | ₩121,528 | +0.26% | 55.3만 |
|---|
| 2026.06.22 | ₩120,542 | ₩123,244 | ₩120,307 | ₩120,951 | +0.34% | 88.8만 |
|---|
| 2026.06.18 | ₩123,593 | ₩125,055 | ₩120,857 | ₩121,890 | -1.38% | 94만 |
|---|
| 2026.06.17 | ₩120,683 | ₩124,921 | ₩120,589 | ₩123,673 | +2.48% | 90.3만 |
|---|
| 2026.06.16 | ₩121,675 | ₩122,171 | ₩119,811 | ₩120,026 | -1.36% | 81.9만 |
|---|
| 2026.06.15 | ₩122,185 | ₩123,660 | ₩121,474 | ₩121,769 | -0.34% | 82.5만 |
|---|
| 2026.06.12 | ₩119,489 | ₩121,608 | ₩118,792 | ₩121,420 | +1.62% | 113.1만 |
|---|
| 2026.06.11 | ₩115,721 | ₩120,710 | ₩115,520 | ₩120,079 | +3.77% | 309.5만 |
|---|
| 2026.06.10 | ₩114,930 | ₩117,075 | ₩114,108 | ₩115,533 | +0.53% | 121.4만 |
|---|
| 2026.06.09 | ₩116,190 | ₩116,740 | ₩113,931 | ₩116,003 | -0.16% | 117.3만 |
|---|
| 2026.06.08 | ₩117,679 | ₩117,800 | ₩114,487 | ₩114,661 | -2.56% | 112.2만 |
|---|
| 2026.06.05 | ₩120,039 | ₩120,629 | ₩117,679 | ₩118,121 | -1.60% | 83.7만 |
|---|
| 2026.06.04 | ₩119,302 | ₩122,151 | ₩119,240 | ₩120,146 | +0.71% | 86.1만 |
|---|
| 2026.06.03 | ₩118,671 | ₩119,100 | ₩117,947 | ₩118,618 | -0.05% | 66만 |
|---|
| 2026.06.02 | ₩120,804 | ₩121,005 | ₩118,148 | ₩119,543 | -1.04% | 96.8만 |
|---|
| 2026.06.01 | ₩130,084 | ₩130,674 | ₩122,386 | ₩122,976 | -5.46% | 129.6만 |
|---|
| 2026.05.29 | ₩126,289 | ₩130,674 | ₩126,101 | ₩128,676 | +1.89% | 137.3만 |
|---|
| 2026.05.28 | ₩124,304 | ₩126,570 | ₩122,131 | ₩125,310 | +0.81% | 91.5만 |
|---|
| 2026.05.27 | ₩126,315 | ₩128,527 | ₩124,344 | ₩124,720 | -1.26% | 155.1만 |
|---|
| 2026.05.26 | ₩123,150 | ₩125,108 | ₩121,930 | ₩123,714 | +0.46% | 58.8만 |
|---|
| 2026.05.22 | ₩124,103 | ₩125,363 | ₩122,936 | ₩123,566 | -0.43% | 66.9만 |
|---|
| 2026.05.21 | ₩120,656 | ₩123,365 | ₩120,415 | ₩121,943 | +1.07% | 95.9만 |
|---|
| 2026.05.20 | ₩117,920 | ₩122,198 | ₩117,920 | ₩121,179 | +2.76% | 84.8만 |
|---|
| 2026.05.19 | ₩119,154 | ₩119,543 | ₩117,384 | ₩117,733 | -1.19% | 77.5만 |
|---|
| 2026.05.18 | ₩119,382 | ₩119,744 | ₩117,753 | ₩119,154 | -0.19% | 98.9만 |
|---|
| 2026.05.15 | ₩121,099 | ₩122,198 | ₩118,748 | ₩120,093 | -0.83% | 116.9만 |
|---|
| 2026.05.14 | ₩123,378 | ₩124,532 | ₩121,876 | ₩123,365 | -0.01% | 64.7만 |
|---|
| 2026.05.13 | ₩124,988 | ₩125,350 | ₩122,373 | ₩123,687 | -1.04% | 88만 |
|---|
| 2026.05.12 | ₩125,175 | ₩126,691 | ₩123,539 | ₩125,605 | +0.34% | 38.5만 |
|---|
| 2026.05.11 | ₩129,011 | ₩129,816 | ₩124,089 | ₩125,175 | -2.97% | 64.8만 |
|---|
| 2026.05.08 | ₩125,229 | ₩128,729 | ₩124,049 | ₩126,228 | +0.80% | 103.6만 |
|---|
| 2026.05.07 | ₩128,414 | ₩131,063 | ₩123,526 | ₩124,746 | -2.86% | 111.9만 |
|---|
| 2026.05.06 | ₩123,043 | ₩128,803 | ₩121,756 | ₩127,750 | +3.83% | 103.9만 |
|---|
| 2026.05.05 | ₩128,434 | ₩132,189 | ₩127,428 | ₩128,072 | -0.28% | 151.2만 |
|---|
| 2026.05.04 | ₩132,605 | ₩134,389 | ₩131,358 | ₩133,235 | +0.48% | 105.3만 |
|---|
| 2026.05.01 | ₩132,069 | ₩132,887 | ₩127,965 | ₩130,808 | -0.95% | 108.3만 |
|---|
| 2026.04.30 | ₩137,191 | ₩140,558 | ₩137,191 | ₩138,734 | +1.12% | 70.7만 |
|---|
| 2026.04.29 | ₩136,789 | ₩136,870 | ₩133,852 | ₩136,212 | -0.42% | 55.3만 |
|---|
| 2026.04.28 | ₩136,333 | ₩137,124 | ₩134,992 | ₩136,870 | +0.39% | 52.5만 |
|---|
| 2026.04.27 | ₩141,604 | ₩143,676 | ₩136,467 | ₩136,870 | -3.34% | 82.4만 |
|---|
| 2026.04.24 | ₩142,529 | ₩143,387 | ₩140,155 | ₩141,429 | -0.77% | 54.4만 |
|---|
| 2026.04.23 | ₩146,069 | ₩147,196 | ₩141,335 | ₩141,563 | -3.08% | 71.7만 |
|---|
| 2026.04.22 | ₩150,723 | ₩151,890 | ₩144,199 | ₩145,640 | -3.37% | 123.5만 |
|---|
| 2026.04.21 | ₩140,866 | ₩151,004 | ₩139,753 | ₩149,663 | +6.25% | 275.4만 |
|---|
| 2026.04.20 | ₩136,990 | ₩141,154 | ₩136,923 | ₩141,067 | +2.98% | 90.8만 |
|---|
| 2026.04.17 | ₩138,828 | ₩140,786 | ₩137,835 | ₩138,023 | -0.58% | 77.8만 |
|---|
| 2026.04.16 | ₩133,758 | ₩136,997 | ₩132,551 | ₩136,950 | +2.39% | 64.7만 |
|---|
| 2026.04.15 | ₩132,525 | ₩134,737 | ₩132,525 | ₩133,396 | +0.66% | 47.5만 |
|---|
| 2026.04.14 | ₩129,266 | ₩133,919 | ₩127,884 | ₩131,975 | +2.10% | 108.7만 |
|---|
| 2026.04.13 | ₩128,407 | ₩131,733 | ₩128,280 | ₩129,681 | +0.99% | 136.2만 |
|---|
| 2026.04.10 | ₩124,384 | ₩128,743 | ₩123,767 | ₩128,072 | +2.96% | 100.1만 |
|---|
| 2026.04.09 | ₩122,507 | ₩124,753 | ₩120,804 | ₩123,352 | +0.69% | 76.2만 |
|---|
| 2026.04.08 | ₩123,982 | ₩124,049 | ₩121,970 | ₩123,486 | -0.40% | 56.9만 |
|---|
| 2026.04.07 | ₩119,892 | ₩121,018 | ₩117,424 | ₩120,187 | +0.25% | 66.2만 |
|---|
| 2026.04.06 | ₩121,783 | ₩123,848 | ₩121,434 | ₩122,413 | +0.52% | 46.7만 |
|---|
| 2026.04.02 | ₩117,572 | ₩122,614 | ₩117,277 | ₩122,279 | +4.00% | 78.7만 |
|---|
| 2026.04.01 | ₩120,401 | ₩121,689 | ₩119,020 | ₩119,918 | -0.40% | 61.8만 |
|---|
| 2026.03.31 | ₩115,721 | ₩120,079 | ₩115,721 | ₩119,194 | +3.00% | 85.7만 |
|---|
| 2026.03.30 | ₩115,158 | ₩115,386 | ₩113,696 | ₩114,326 | -0.72% | 58.3만 |
|---|
| 2026.03.27 | ₩117,505 | ₩117,961 | ₩114,058 | ₩114,903 | -2.21% | 70.6만 |
|---|
| 2026.03.26 | ₩117,867 | ₩119,804 | ₩116,914 | ₩117,290 | -0.49% | 68.6만 |
|---|
| 2026.03.25 | ₩118,014 | ₩119,583 | ₩117,692 | ₩119,047 | +0.87% | 65.1만 |
|---|
| 2026.03.24 | ₩116,861 | ₩117,733 | ₩115,775 | ₩116,418 | -0.38% | 108.6만 |
|---|
| 2026.03.23 | ₩119,905 | ₩121,957 | ₩117,961 | ₩118,564 | -1.12% | 119.2만 |
|---|
| 2026.03.20 | ₩119,355 | ₩120,187 | ₩116,888 | ₩119,717 | +0.30% | 157.3만 |
|---|
| 2026.03.19 | ₩118,041 | ₩119,878 | ₩117,558 | ₩119,771 | +1.47% | 169.9만 |
|---|
| 2026.03.18 | ₩125,390 | ₩125,752 | ₩120,509 | ₩120,696 | -3.74% | 129.6만 |
|---|
| 2026.03.17 | ₩122,480 | ₩127,589 | ₩122,279 | ₩127,214 | +3.87% | 129만 |
|---|
| 2026.03.16 | ₩123,378 | ₩124,449 | ₩121,179 | ₩121,420 | -1.59% | 95.9만 |
|---|
| 2026.03.13 | ₩120,777 | ₩122,842 | ₩120,160 | ₩122,292 | +1.25% | 140.7만 |
|---|
| 2026.03.12 | ₩120,294 | ₩121,946 | ₩118,685 | ₩120,830 | +0.45% | 235.1만 |
|---|
| 2026.03.11 | ₩115,708 | ₩124,170 | ₩115,708 | ₩121,823 | +5.29% | 454.7만 |
|---|
| 2026.03.10 | ₩111,054 | ₩114,661 | ₩106,642 | ₩112,502 | +1.30% | 1252.3만 |
|---|
| 2026.03.09 | ₩134,724 | ₩137,936 | ₩132,699 | ₩137,004 | +1.69% | 103.2만 |
|---|
| 2026.03.06 | ₩132,766 | ₩136,923 | ₩132,229 | ₩136,119 | +2.53% | 57.8만 |
|---|
| 2026.03.05 | ₩137,862 | ₩138,814 | ₩133,074 | ₩136,722 | -0.83% | 69.3만 |
|---|
| 2026.03.04 | ₩137,486 | ₩139,579 | ₩133,866 | ₩139,203 | +1.25% | 73.2만 |
|---|
| 2026.03.03 | ₩138,425 | ₩139,632 | ₩130,379 | ₩135,126 | -2.38% | 149.8만 |
|---|
| 2026.03.02 | ₩145,077 | ₩147,652 | ₩143,494 | ₩144,138 | -0.65% | 60만 |
|---|
| 2026.02.27 | ₩146,177 | ₩148,926 | ₩146,163 | ₩147,826 | +1.13% | 42.1만 |
|---|
| 2026.02.26 | ₩146,324 | ₩146,673 | ₩144,500 | ₩145,908 | -0.28% | 41.9만 |
|---|
| 2026.02.25 | ₩148,711 | ₩150,736 | ₩147,249 | ₩147,303 | -0.95% | 31.6만 |
|---|
| 2026.02.24 | ₩147,612 | ₩149,355 | ₩146,981 | ₩148,705 | +0.74% | 36만 |
|---|
| 2026.02.23 | ₩146,579 | ₩150,522 | ₩145,935 | ₩147,424 | +0.58% | 56.1만 |
|---|
| 2026.02.20 | ₩146,425 | ₩148,711 | ₩145,707 | ₩147,712 | +0.88% | 94.6만 |
|---|
| 2026.02.19 | ₩143,508 | ₩148,161 | ₩142,435 | ₩148,081 | +3.19% | 56.2만 |
|---|
| 2026.02.18 | ₩143,588 | ₩145,902 | ₩142,663 | ₩144,769 | +0.82% | 38.1만 |
|---|
| 2026.02.17 | ₩142,153 | ₩144,245 | ₩141,362 | ₩143,481 | +0.93% | 38.4만 |
|---|
| 2026.02.13 | ₩142,663 | ₩144,836 | ₩141,751 | ₩141,979 | -0.48% | 63.2만 |
|---|
| 2026.02.12 | ₩146,177 | ₩146,887 | ₩141,597 | ₩141,832 | -2.97% | 59.3만 |
|---|
| 2026.02.11 | ₩145,077 | ₩147,008 | ₩142,958 | ₩146,686 | +1.11% | 41.2만 |
|---|
| 2026.02.10 | ₩148,101 | ₩151,112 | ₩145,774 | ₩146,083 | -1.36% | 52.2만 |
|---|
| 2026.02.09 | ₩143,307 | ₩148,161 | ₩143,307 | ₩147,974 | +3.26% | 75.8만 |
|---|
| 2026.02.06 | ₩143,883 | ₩144,286 | ₩141,892 | ₩142,985 | -0.62% | 73.9만 |
|---|
| 2026.02.05 | ₩143,830 | ₩146,177 | ₩141,376 | ₩141,537 | -1.59% | 69.2만 |
|---|
| 2026.02.04 | ₩145,064 | ₩147,665 | ₩144,500 | ₩145,868 | +0.55% | 91.9만 |
|---|
| 2026.02.03 | ₩145,788 | ₩146,995 | ₩142,368 | ₩145,171 | -0.42% | 105.2만 |
|---|
| 2026.02.02 | ₩147,223 | ₩149,342 | ₩145,265 | ₩146,016 | -0.82% | 106.4만 |
|---|
| 2026.01.30 | ₩155,510 | ₩156,858 | ₩151,755 | ₩152,547 | -1.91% | 89.4만 |
|---|
| 2026.01.29 | ₩154,920 | ₩157,348 | ₩154,813 | ₩156,597 | +1.08% | 52.9만 |
|---|
| 2026.01.28 | ₩157,482 | ₩157,844 | ₩153,700 | ₩155,779 | -1.08% | 90.9만 |
|---|
| 2026.01.27 | ₩159,654 | ₩161,143 | ₩159,212 | ₩160,043 | +0.24% | 90.5만 |
|---|
| 2026.01.26 | ₩157,844 | ₩158,246 | ₩155,792 | ₩158,246 | +0.25% | 82.7만 |
|---|
| 2026.01.23 | ₩160,258 | ₩160,258 | ₩155,001 | ₩155,537 | -2.95% | 125.1만 |
|---|
| 2026.01.22 | ₩160,130 | ₩166,293 | ₩158,568 | ₩158,877 | -0.78% | 171.1만 |
|---|
| 2026.01.21 | ₩141,617 | ₩158,863 | ₩141,617 | ₩158,246 | +11.74% | 211.2만 |
|---|
| 2026.01.20 | ₩142,328 | ₩144,527 | ₩140,946 | ₩141,563 | -0.54% | 94.7만 |
|---|
| 2026.01.16 | ₩146,498 | ₩149,207 | ₩144,715 | ₩146,177 | -0.22% | 119.2만 |
|---|
| 2026.01.15 | ₩145,680 | ₩145,935 | ₩141,027 | ₩142,247 | -2.36% | 67.6만 |
|---|
| 2026.01.14 | ₩146,539 | ₩146,552 | ₩143,790 | ₩146,338 | -0.14% | 141만 |
|---|
| 2026.01.13 | ₩140,558 | ₩144,996 | ₩140,008 | ₩143,749 | +2.27% | 159.9만 |
|---|
| 2026.01.12 | ₩135,676 | ₩137,433 | ₩132,940 | ₩137,031 | +1.00% | 110.8만 |
|---|
| 2026.01.09 | ₩133,007 | ₩134,858 | ₩132,592 | ₩133,906 | +0.68% | 72.9만 |
|---|
| 2026.01.08 | ₩133,007 | ₩133,946 | ₩131,331 | ₩132,565 | -0.33% | 67.8만 |
|---|
| 2026.01.07 | ₩131,800 | ₩136,092 | ₩131,150 | ₩134,214 | +1.83% | 107.1만 |
|---|
| 2026.01.06 | ₩130,553 | ₩133,302 | ₩130,285 | ₩131,546 | +0.76% | 83.9만 |
|---|
| 2026.01.05 | ₩130,647 | ₩131,586 | ₩128,542 | ₩129,883 | -0.59% | 119.1만 |
|---|
| 2026.01.02 | ₩129,306 | ₩131,130 | ₩128,850 | ₩129,668 | +0.28% | 66.4만 |
|---|
| 2025.12.31 | ₩127,643 | ₩128,112 | ₩127,214 | ₩127,670 | +0.02% | 45.3만 |
|---|
| 2025.12.30 | ₩127,402 | ₩128,354 | ₩126,800 | ₩127,777 | +0.29% | 44.8만 |
|---|
| 2025.12.29 | ₩126,436 | ₩127,831 | ₩126,061 | ₩127,670 | +0.98% | 46.3만 |
|---|
| 2025.12.26 | ₩127,040 | ₩127,589 | ₩126,087 | ₩126,758 | -0.22% | 50.4만 |
|---|
| 2025.12.24 | ₩127,154 | ₩128,991 | ₩126,986 | ₩127,442 | +0.23% | 76.6만 |
|---|
| 2025.12.23 | ₩124,183 | ₩127,375 | ₩123,258 | ₩126,248 | +1.66% | 322.3만 |
|---|
| 2025.12.22 | ₩122,990 | ₩125,149 | ₩122,467 | ₩123,606 | +0.50% | 221.4만 |
|---|
| 2025.12.19 | ₩123,097 | ₩125,149 | ₩122,762 | ₩124,049 | +0.77% | 272.4만 |
|---|
| 2025.12.18 | ₩122,829 | ₩124,009 | ₩122,185 | ₩122,654 | -0.14% | 140.4만 |
|---|
| 2025.12.17 | ₩123,955 | ₩125,739 | ₩122,386 | ₩122,842 | -0.90% | 97.8만 |
|---|
| 2025.12.16 | ₩125,403 | ₩125,712 | ₩122,574 | ₩123,687 | -1.37% | 117.5만 |
|---|
| 2025.12.15 | ₩126,758 | ₩127,066 | ₩125,564 | ₩125,806 | -0.75% | 97.4만 |
|---|
| 2025.12.12 | ₩128,984 | ₩129,749 | ₩126,517 | ₩127,147 | -1.42% | 84.9만 |
|---|
| 2025.12.11 | ₩129,212 | ₩130,553 | ₩127,844 | ₩128,743 | -0.36% | 118.5만 |
|---|
| 2025.12.10 | ₩128,475 | ₩128,866 | ₩126,758 | ₩128,387 | -0.07% | 95.8만 |
|---|
| 2025.12.09 | ₩130,754 | ₩131,009 | ₩127,455 | ₩128,542 | -1.69% | 154.9만 |
|---|
| 2025.12.08 | ₩132,766 | ₩133,517 | ₩128,917 | ₩130,459 | -1.74% | 157만 |
|---|
| 2025.12.05 | ₩129,293 | ₩129,668 | ₩127,683 | ₩129,078 | -0.17% | 127만 |
|---|
| 2025.12.04 | ₩130,191 | ₩131,572 | ₩128,193 | ₩128,743 | -1.11% | 160.9만 |
|---|
| 2025.12.03 | ₩129,494 | ₩131,693 | ₩129,011 | ₩129,722 | +0.18% | 348.4만 |
|---|
| 2025.12.02 | ₩130,151 | ₩130,754 | ₩128,220 | ₩128,890 | -0.97% | 209.8만 |
|---|
| 2025.12.01 | ₩135,448 | ₩136,575 | ₩130,285 | ₩130,607 | -3.57% | 176.1만 |
|---|
| 2025.11.28 | ₩137,191 | ₩139,538 | ₩136,923 | ₩138,331 | +0.83% | 82.2만 |
|---|
| 2025.11.26 | ₩133,631 | ₩137,996 | ₩132,390 | ₩137,728 | +3.07% | 104.6만 |
|---|
| 2025.11.25 | ₩129,681 | ₩133,852 | ₩129,614 | ₩133,718 | +3.11% | 121.2만 |
|---|
| 2025.11.24 | ₩127,938 | ₩131,519 | ₩126,061 | ₩129,467 | +1.19% | 146만 |
|---|
| 2025.11.21 | ₩130,781 | ₩132,967 | ₩128,005 | ₩128,193 | -1.98% | 131.5만 |
|---|
| 2025.11.20 | ₩137,098 | ₩137,366 | ₩129,916 | ₩130,044 | -5.15% | 118만 |
|---|
| 2025.11.19 | ₩138,023 | ₩138,237 | ₩135,683 | ₩136,025 | -1.45% | 59.5만 |
|---|
| 2025.11.18 | ₩137,299 | ₩138,814 | ₩135,703 | ₩137,500 | +0.15% | 90.4만 |
|---|
| 2025.11.17 | ₩138,452 | ₩139,351 | ₩136,816 | ₩137,688 | -0.55% | 78.6만 |
|---|
| 2025.11.14 | ₩137,802 | ₩140,812 | ₩136,145 | ₩138,251 | +0.33% | 128.6만 |
|---|
| 2025.11.13 | ₩141,483 | ₩143,159 | ₩138,459 | ₩139,310 | -1.54% | 228.6만 |
|---|
| 2025.11.12 | ₩146,096 | ₩152,064 | ₩144,366 | ₩149,798 | +2.53% | 112.1만 |
|---|
| 2025.11.11 | ₩141,309 | ₩147,464 | ₩141,309 | ₩145,707 | +3.11% | 130.4만 |
|---|
| 2025.11.10 | ₩139,900 | ₩143,494 | ₩139,538 | ₩140,906 | +0.72% | 60.8만 |
|---|
| 2025.11.07 | ₩137,031 | ₩138,425 | ₩134,221 | ₩138,318 | +0.94% | 50.6만 |
|---|
| 2025.11.06 | ₩138,787 | ₩139,297 | ₩136,776 | ₩138,600 | -0.14% | 41.2만 |
|---|
| 2025.11.05 | ₩138,278 | ₩141,087 | ₩138,184 | ₩138,707 | +0.31% | 53.5만 |
|---|
| 2025.11.04 | ₩139,981 | ₩140,853 | ₩137,580 | ₩140,584 | +0.43% | 82.1만 |
|---|
| 2025.11.03 | ₩140,544 | ₩146,203 | ₩136,333 | ₩139,411 | -0.81% | 88만 |
|---|
| 2025.10.31 | ₩139,512 | ₩140,457 | ₩137,245 | ₩139,351 | -0.12% | 55.8만 |
|---|
| 2025.10.30 | ₩136,655 | ₩143,924 | ₩136,655 | ₩140,370 | +2.72% | 51.6만 |
|---|
| 2025.10.29 | ₩140,142 | ₩142,408 | ₩138,439 | ₩138,600 | -1.10% | 57.8만 |
|---|
| 2025.10.28 | ₩141,014 | ₩143,226 | ₩140,531 | ₩140,853 | -0.11% | 35.8만 |
|---|
| 2025.10.27 | ₩142,220 | ₩143,347 | ₩140,477 | ₩142,220 | 0.00% | 34.1만 |
|---|
| 2025.10.24 | ₩141,939 | ₩143,012 | ₩140,169 | ₩141,697 | -0.17% | 36.1만 |
|---|
| 2025.10.23 | ₩141,054 | ₩142,247 | ₩138,211 | ₩140,477 | -0.41% | 71.9만 |
|---|
| 2025.10.22 | ₩141,309 | ₩143,562 | ₩140,812 | ₩142,462 | +0.82% | 79.7만 |
|---|
| 2025.10.21 | ₩143,763 | ₩144,299 | ₩142,448 | ₩143,347 | -0.29% | 55.5만 |
|---|
| 2025.10.20 | ₩139,565 | ₩144,903 | ₩138,412 | ₩144,769 | +3.73% | 88.6만 |
|---|
| 2025.10.17 | ₩138,264 | ₩141,590 | ₩138,264 | ₩141,000 | +1.98% | 48.8만 |
|---|
| 2025.10.16 | ₩140,356 | ₩143,146 | ₩139,123 | ₩140,920 | +0.40% | 49.5만 |
|---|
| 2025.10.15 | ₩136,803 | ₩140,142 | ₩136,782 | ₩139,927 | +2.28% | 44.9만 |
|---|
| 2025.10.14 | ₩136,058 | ₩138,305 | ₩135,448 | ₩137,607 | +1.14% | 44.1만 |
|---|
| 2025.10.13 | ₩136,789 | ₩147,169 | ₩135,783 | ₩137,191 | +0.29% | 142.1만 |
|---|
| 2025.10.10 | ₩140,437 | ₩140,611 | ₩135,683 | ₩136,870 | -2.54% | 85.5만 |
|---|