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 | ₩123,966 | ₩130,604 | ₩123,765 | ₩130,014 | +4.88% | 132만 |
| 2026.10.08 | ₩125,790 | ₩126,648 | ₩122,880 | ₩123,443 | -1.87% | 120.6만 |
| 2026.10.07 | ₩127,613 | ₩130,684 | ₩125,937 | ₩127,721 | +0.08% | 82.8만 |
| 2026.10.06 | ₩133,406 | ₩134,117 | ₩127,801 | ₩128,364 | -3.78% | 89.9만 |
| 2026.10.05 | ₩129,719 | ₩132,461 | ₩127,654 | ₩130,925 | +0.93% | 143.6만 |
| 2026.10.02 | ₩130,537 | ₩131,401 | ₩129,016 | ₩129,933 | -0.46% | 69.6만 |
| 2026.10.01 | ₩130,858 | ₩133,406 | ₩129,531 | ₩129,866 | -0.76% | 82만 |
| 2026.09.30 | ₩131,784 | ₩132,937 | ₩129,933 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,810 |
| +0.02% |
| 84.5만 |
| 2026.09.29 | ₩131,985 | ₩133,808 | ₩130,872 | ₩132,173 | +0.14% | 73.7만 |
|---|
| 2026.09.28 | ₩130,067 | ₩134,372 | ₩129,585 | ₩132,856 | +2.14% | 78.1만 |
|---|
| 2026.09.25 | ₩133,433 | ₩134,110 | ₩131,046 | ₩132,105 | -0.99% | 58만 |
|---|
| 2026.09.24 | ₩130,899 | ₩133,996 | ₩130,134 | ₩133,098 | +1.68% | 80.3만 |
|---|
| 2026.09.23 | ₩134,908 | ₩135,847 | ₩131,824 | ₩132,025 | -2.14% | 108.7만 |
|---|
| 2026.09.22 | ₩131,408 | ₩137,080 | ₩130,684 | ₩135,257 | +2.93% | 105.1만 |
|---|
| 2026.09.21 | ₩130,396 | ₩132,722 | ₩129,544 | ₩131,408 | +0.78% | 80.1만 |
|---|
| 2026.09.18 | ₩132,494 | ₩133,084 | ₩128,338 | ₩128,807 | -2.78% | 119.5만 |
|---|
| 2026.09.17 | ₩130,738 | ₩133,520 | ₩130,240 | ₩132,293 | +1.19% | 70.8만 |
|---|
| 2026.09.16 | ₩130,389 | ₩130,496 | ₩127,808 | ₩128,498 | -1.45% | 40.8만 |
|---|
| 2026.09.15 | ₩130,121 | ₩130,952 | ₩128,458 | ₩129,652 | -0.36% | 59만 |
|---|
| 2026.09.14 | ₩136,785 | ₩138,113 | ₩131,341 | ₩132,561 | -3.09% | 121.3만 |
|---|
| 2026.09.11 | ₩129,759 | ₩131,274 | ₩128,726 | ₩129,705 | -0.04% | 117.6만 |
|---|
| 2026.09.10 | ₩130,738 | ₩130,738 | ₩128,525 | ₩129,263 | -1.13% | 77.4만 |
|---|
| 2026.09.09 | ₩132,079 | ₩132,260 | ₩129,893 | ₩131,583 | -0.38% | 70.7만 |
|---|
| 2026.09.08 | ₩134,412 | ₩135,873 | ₩131,650 | ₩132,293 | -1.58% | 112.7만 |
|---|
| 2026.09.04 | ₩137,818 | ₩140,553 | ₩137,208 | ₩139,132 | +0.95% | 62.6만 |
|---|
| 2026.09.03 | ₩140,191 | ₩140,996 | ₩137,107 | ₩137,952 | -1.60% | 118.1만 |
|---|
| 2026.09.02 | ₩138,435 | ₩141,407 | ₩137,456 | ₩139,199 | +0.55% | 75.4만 |
|---|
| 2026.09.01 | ₩135,404 | ₩136,960 | ₩134,486 | ₩136,698 | +0.96% | 104만 |
|---|
| 2026.08.31 | ₩136,785 | ₩138,113 | ₩135,215 | ₩136,249 | -0.39% | 109만 |
|---|
| 2026.08.28 | ₩137,228 | ₩141,103 | ₩132,481 | ₩136,872 | -0.26% | 307.1만 |
|---|
| 2026.08.27 | ₩149,765 | ₩151,267 | ₩147,834 | ₩149,376 | -0.26% | 155.1만 |
|---|
| 2026.08.26 | ₩151,401 | ₩152,822 | ₩149,128 | ₩150,932 | -0.31% | 125.5만 |
|---|
| 2026.08.25 | ₩152,702 | ₩156,711 | ₩152,065 | ₩152,930 | +0.15% | 135.9만 |
|---|
| 2026.08.24 | ₩152,903 | ₩153,124 | ₩148,192 | ₩151,280 | -1.06% | 185.1만 |
|---|
| 2026.08.21 | ₩148,733 | ₩161,350 | ₩148,692 | ₩156,309 | +5.09% | 296만 |
|---|
| 2026.08.20 | ₩146,239 | ₩150,704 | ₩142,645 | ₩148,692 | +1.68% | 353.4만 |
|---|
| 2026.08.19 | ₩146,547 | ₩155,544 | ₩143,718 | ₩151,683 | +3.50% | 878만 |
|---|
| 2026.08.18 | ₩122,679 | ₩124,737 | ₩122,035 | ₩124,368 | +1.38% | 92.2만 |
|---|
| 2026.08.17 | ₩124,999 | ₩125,723 | ₩122,330 | ₩122,826 | -1.74% | 44.4만 |
|---|
| 2026.08.14 | ₩123,001 | ₩125,026 | ₩121,378 | ₩124,824 | +1.48% | 65.1만 |
|---|
| 2026.08.13 | ₩124,556 | ₩124,972 | ₩122,947 | ₩123,524 | -0.83% | 98.9만 |
|---|
| 2026.08.12 | ₩123,711 | ₩125,776 | ₩123,363 | ₩124,355 | +0.52% | 47.7만 |
|---|
| 2026.08.11 | ₩124,489 | ₩125,012 | ₩123,410 | ₩124,436 | -0.04% | 70.6만 |
|---|
| 2026.08.10 | ₩126,179 | ₩126,380 | ₩124,161 | ₩124,436 | -1.38% | 73.1만 |
|---|
| 2026.08.07 | ₩123,229 | ₩126,407 | ₩122,786 | ₩125,602 | +1.93% | 142.8만 |
|---|
| 2026.08.06 | ₩124,033 | ₩124,234 | ₩120,279 | ₩122,277 | -1.42% | 135만 |
|---|
| 2026.08.05 | ₩122,585 | ₩124,650 | ₩121,217 | ₩123,604 | +0.83% | 170.1만 |
|---|
| 2026.08.04 | ₩119,313 | ₩125,709 | ₩118,267 | ₩122,491 | +2.66% | 200만 |
|---|
| 2026.08.03 | ₩122,035 | ₩126,594 | ₩120,011 | ₩123,698 | +1.36% | 112만 |
|---|
| 2026.07.31 | ₩124,757 | ₩124,757 | ₩121,284 | ₩121,459 | -2.64% | 71.1만 |
|---|
| 2026.07.30 | ₩123,524 | ₩124,905 | ₩123,363 | ₩124,503 | +0.79% | 138.1만 |
|---|
| 2026.07.29 | ₩123,765 | ₩126,547 | ₩123,269 | ₩124,637 | +0.70% | 74만 |
|---|
| 2026.07.28 | ₩123,061 | ₩124,315 | ₩121,807 | ₩123,966 | +0.74% | 67.9만 |
|---|
| 2026.07.27 | ₩119,984 | ₩123,504 | ₩118,670 | ₩122,143 | +1.80% | 68.7만 |
|---|
| 2026.07.24 | ₩123,363 | ₩123,618 | ₩119,233 | ₩119,783 | -2.90% | 88.6만 |
|---|
| 2026.07.23 | ₩121,740 | ₩123,899 | ₩121,338 | ₩123,443 | +1.40% | 53.9만 |
|---|
| 2026.07.22 | ₩123,805 | ₩124,905 | ₩122,840 | ₩123,135 | -0.54% | 50.8만 |
|---|
| 2026.07.21 | ₩123,752 | ₩125,911 | ₩123,108 | ₩123,805 | +0.04% | 69.7만 |
|---|
| 2026.07.20 | ₩123,081 | ₩124,570 | ₩121,479 | ₩123,577 | +0.40% | 68.8만 |
|---|
| 2026.07.17 | ₩122,531 | ₩123,497 | ₩121,968 | ₩122,666 | +0.11% | 113.1만 |
|---|
| 2026.07.16 | ₩123,309 | ₩124,378 | ₩121,801 | ₩122,773 | -0.43% | 67만 |
|---|
| 2026.07.15 | ₩120,802 | ₩123,671 | ₩120,265 | ₩123,349 | +2.11% | 76.2만 |
|---|
| 2026.07.14 | ₩120,802 | ₩122,290 | ₩118,469 | ₩121,217 | +0.34% | 92.4만 |
|---|
| 2026.07.13 | ₩122,371 | ₩123,336 | ₩120,225 | ₩120,775 | -1.30% | 67.2만 |
|---|
| 2026.07.10 | ₩125,294 | ₩125,294 | ₩122,049 | ₩122,679 | -2.09% | 55.2만 |
|---|
| 2026.07.09 | ₩125,334 | ₩126,883 | ₩123,846 | ₩124,677 | -0.52% | 81.6만 |
|---|
| 2026.07.08 | ₩124,744 | ₩125,888 | ₩123,711 | ₩125,414 | +0.54% | 68.7만 |
|---|
| 2026.07.07 | ₩126,594 | ₩127,466 | ₩125,173 | ₩126,433 | -0.13% | 89.6만 |
|---|
| 2026.07.06 | ₩127,687 | ₩128,579 | ₩125,817 | ₩125,951 | -1.36% | 78.5만 |
|---|
| 2026.07.02 | ₩126,702 | ₩132,494 | ₩126,702 | ₩130,798 | +3.23% | 139.1만 |
|---|
| 2026.07.01 | ₩125,093 | ₩126,045 | ₩124,114 | ₩125,937 | +0.68% | 54.5만 |
|---|
| 2026.06.30 | ₩126,514 | ₩127,493 | ₩124,650 | ₩124,771 | -1.38% | 56.1만 |
|---|
| 2026.06.29 | ₩122,759 | ₩126,541 | ₩122,384 | ₩126,393 | +2.96% | 93.6만 |
|---|
| 2026.06.26 | ₩119,139 | ₩122,491 | ₩119,105 | ₩122,317 | +2.67% | 87.4만 |
|---|
| 2026.06.25 | ₩120,963 | ₩122,008 | ₩119,903 | ₩120,681 | -0.23% | 71.3만 |
|---|
| 2026.06.24 | ₩121,083 | ₩122,171 | ₩119,783 | ₩120,963 | -0.10% | 144.1만 |
|---|
| 2026.06.23 | ₩121,197 | ₩122,974 | ₩120,869 | ₩121,512 | +0.26% | 55.3만 |
|---|
| 2026.06.22 | ₩120,527 | ₩123,229 | ₩120,292 | ₩120,936 | +0.34% | 88.8만 |
|---|
| 2026.06.18 | ₩123,577 | ₩125,039 | ₩120,842 | ₩121,874 | -1.38% | 94만 |
|---|
| 2026.06.17 | ₩120,668 | ₩124,905 | ₩120,574 | ₩123,658 | +2.48% | 90.3만 |
|---|
| 2026.06.16 | ₩121,660 | ₩122,156 | ₩119,796 | ₩120,011 | -1.36% | 81.9만 |
|---|
| 2026.06.15 | ₩122,169 | ₩123,644 | ₩121,459 | ₩121,754 | -0.34% | 82.5만 |
|---|
| 2026.06.12 | ₩119,474 | ₩121,593 | ₩118,777 | ₩121,405 | +1.62% | 113.1만 |
|---|
| 2026.06.11 | ₩115,706 | ₩120,694 | ₩115,505 | ₩120,064 | +3.77% | 309.5만 |
|---|
| 2026.06.10 | ₩114,915 | ₩117,061 | ₩114,093 | ₩115,519 | +0.53% | 121.4만 |
|---|
| 2026.06.09 | ₩116,176 | ₩116,725 | ₩113,916 | ₩115,988 | -0.16% | 117.3만 |
|---|
| 2026.06.08 | ₩117,664 | ₩117,785 | ₩114,473 | ₩114,647 | -2.56% | 112.2만 |
|---|
| 2026.06.05 | ₩120,024 | ₩120,614 | ₩117,664 | ₩118,106 | -1.60% | 83.7만 |
|---|
| 2026.06.04 | ₩119,286 | ₩122,136 | ₩119,225 | ₩120,131 | +0.71% | 86.1만 |
|---|
| 2026.06.03 | ₩118,656 | ₩119,085 | ₩117,932 | ₩118,603 | -0.05% | 66만 |
|---|
| 2026.06.02 | ₩120,788 | ₩120,989 | ₩118,133 | ₩119,528 | -1.04% | 96.8만 |
|---|
| 2026.06.01 | ₩130,067 | ₩130,657 | ₩122,371 | ₩122,961 | -5.46% | 129.6만 |
|---|
| 2026.05.29 | ₩126,273 | ₩130,657 | ₩126,085 | ₩128,659 | +1.89% | 137.3만 |
|---|
| 2026.05.28 | ₩124,288 | ₩126,554 | ₩122,116 | ₩125,294 | +0.81% | 91.5만 |
|---|
| 2026.05.27 | ₩126,299 | ₩128,511 | ₩124,328 | ₩124,704 | -1.26% | 155.1만 |
|---|
| 2026.05.26 | ₩123,135 | ₩125,093 | ₩121,915 | ₩123,698 | +0.46% | 58.8만 |
|---|
| 2026.05.22 | ₩124,087 | ₩125,347 | ₩122,920 | ₩123,551 | -0.43% | 66.9만 |
|---|
| 2026.05.21 | ₩120,641 | ₩123,349 | ₩120,399 | ₩121,928 | +1.07% | 95.9만 |
|---|
| 2026.05.20 | ₩117,905 | ₩122,183 | ₩117,905 | ₩121,164 | +2.76% | 84.8만 |
|---|
| 2026.05.19 | ₩119,139 | ₩119,528 | ₩117,369 | ₩117,718 | -1.19% | 77.5만 |
|---|
| 2026.05.18 | ₩119,367 | ₩119,729 | ₩117,738 | ₩119,139 | -0.19% | 98.9만 |
|---|
| 2026.05.15 | ₩121,083 | ₩122,183 | ₩118,733 | ₩120,078 | -0.83% | 116.9만 |
|---|
| 2026.05.14 | ₩123,363 | ₩124,516 | ₩121,861 | ₩123,349 | -0.01% | 64.7만 |
|---|
| 2026.05.13 | ₩124,972 | ₩125,334 | ₩122,357 | ₩123,671 | -1.04% | 88만 |
|---|
| 2026.05.12 | ₩125,160 | ₩126,675 | ₩123,524 | ₩125,589 | +0.34% | 38.5만 |
|---|
| 2026.05.11 | ₩128,995 | ₩129,799 | ₩124,073 | ₩125,160 | -2.97% | 64.8만 |
|---|
| 2026.05.08 | ₩125,213 | ₩128,713 | ₩124,033 | ₩126,212 | +0.80% | 103.6만 |
|---|
| 2026.05.07 | ₩128,398 | ₩131,046 | ₩123,510 | ₩124,731 | -2.86% | 111.9만 |
|---|
| 2026.05.06 | ₩123,028 | ₩128,787 | ₩121,740 | ₩127,734 | +3.83% | 103.9만 |
|---|
| 2026.05.05 | ₩128,418 | ₩132,173 | ₩127,412 | ₩128,056 | -0.28% | 151.2만 |
|---|
| 2026.05.04 | ₩132,588 | ₩134,372 | ₩131,341 | ₩133,218 | +0.48% | 105.3만 |
|---|
| 2026.05.01 | ₩132,052 | ₩132,870 | ₩127,949 | ₩130,791 | -0.95% | 108.3만 |
|---|
| 2026.04.30 | ₩137,174 | ₩140,540 | ₩137,174 | ₩138,716 | +1.12% | 70.7만 |
|---|
| 2026.04.29 | ₩136,772 | ₩136,852 | ₩133,835 | ₩136,195 | -0.42% | 55.3만 |
|---|
| 2026.04.28 | ₩136,316 | ₩137,107 | ₩134,975 | ₩136,852 | +0.39% | 52.5만 |
|---|
| 2026.04.27 | ₩141,586 | ₩143,657 | ₩136,450 | ₩136,852 | -3.34% | 82.4만 |
|---|
| 2026.04.24 | ₩142,511 | ₩143,369 | ₩140,137 | ₩141,411 | -0.77% | 54.4만 |
|---|
| 2026.04.23 | ₩146,051 | ₩147,177 | ₩141,317 | ₩141,545 | -3.08% | 71.7만 |
|---|
| 2026.04.22 | ₩150,704 | ₩151,870 | ₩144,180 | ₩145,622 | -3.37% | 123.5만 |
|---|
| 2026.04.21 | ₩140,848 | ₩150,985 | ₩139,735 | ₩149,644 | +6.25% | 275.4만 |
|---|
| 2026.04.20 | ₩136,973 | ₩141,136 | ₩136,906 | ₩141,049 | +2.98% | 90.8만 |
|---|
| 2026.04.17 | ₩138,810 | ₩140,768 | ₩137,818 | ₩138,005 | -0.58% | 77.8만 |
|---|
| 2026.04.16 | ₩133,741 | ₩136,980 | ₩132,535 | ₩136,933 | +2.39% | 64.7만 |
|---|
| 2026.04.15 | ₩132,508 | ₩134,720 | ₩132,508 | ₩133,379 | +0.66% | 47.5만 |
|---|
| 2026.04.14 | ₩129,249 | ₩133,902 | ₩127,868 | ₩131,958 | +2.10% | 108.7만 |
|---|
| 2026.04.13 | ₩128,391 | ₩131,717 | ₩128,264 | ₩129,665 | +0.99% | 136.2만 |
|---|
| 2026.04.10 | ₩124,368 | ₩128,726 | ₩123,752 | ₩128,056 | +2.96% | 100.1만 |
|---|
| 2026.04.09 | ₩122,491 | ₩124,737 | ₩120,788 | ₩123,336 | +0.69% | 76.2만 |
|---|
| 2026.04.08 | ₩123,966 | ₩124,033 | ₩121,955 | ₩123,470 | -0.40% | 56.9만 |
|---|
| 2026.04.07 | ₩119,876 | ₩121,003 | ₩117,409 | ₩120,171 | +0.25% | 66.2만 |
|---|
| 2026.04.06 | ₩121,767 | ₩123,832 | ₩121,418 | ₩122,397 | +0.52% | 46.7만 |
|---|
| 2026.04.02 | ₩117,557 | ₩122,598 | ₩117,262 | ₩122,263 | +4.00% | 78.7만 |
|---|
| 2026.04.01 | ₩120,386 | ₩121,673 | ₩119,005 | ₩119,903 | -0.40% | 61.8만 |
|---|
| 2026.03.31 | ₩115,706 | ₩120,064 | ₩115,706 | ₩119,179 | +3.00% | 85.7만 |
|---|
| 2026.03.30 | ₩115,143 | ₩115,371 | ₩113,682 | ₩114,312 | -0.72% | 58.3만 |
|---|
| 2026.03.27 | ₩117,490 | ₩117,946 | ₩114,044 | ₩114,888 | -2.21% | 70.6만 |
|---|
| 2026.03.26 | ₩117,852 | ₩119,789 | ₩116,900 | ₩117,275 | -0.49% | 68.6만 |
|---|
| 2026.03.25 | ₩117,999 | ₩119,568 | ₩117,677 | ₩119,032 | +0.87% | 65.1만 |
|---|
| 2026.03.24 | ₩116,846 | ₩117,718 | ₩115,760 | ₩116,404 | -0.38% | 108.6만 |
|---|
| 2026.03.23 | ₩119,890 | ₩121,941 | ₩117,946 | ₩118,549 | -1.12% | 119.2만 |
|---|
| 2026.03.20 | ₩119,340 | ₩120,171 | ₩116,873 | ₩119,702 | +0.30% | 157.3만 |
|---|
| 2026.03.19 | ₩118,026 | ₩119,863 | ₩117,543 | ₩119,756 | +1.47% | 169.9만 |
|---|
| 2026.03.18 | ₩125,374 | ₩125,736 | ₩120,493 | ₩120,681 | -3.74% | 129.6만 |
|---|
| 2026.03.17 | ₩122,464 | ₩127,573 | ₩122,263 | ₩127,198 | +3.87% | 129만 |
|---|
| 2026.03.16 | ₩123,363 | ₩124,433 | ₩121,164 | ₩121,405 | -1.59% | 95.9만 |
|---|
| 2026.03.13 | ₩120,761 | ₩122,826 | ₩120,145 | ₩122,277 | +1.25% | 140.7만 |
|---|
| 2026.03.12 | ₩120,279 | ₩121,931 | ₩118,670 | ₩120,815 | +0.45% | 235.1만 |
|---|
| 2026.03.11 | ₩115,693 | ₩124,154 | ₩115,693 | ₩121,807 | +5.29% | 454.7만 |
|---|
| 2026.03.10 | ₩111,040 | ₩114,647 | ₩106,628 | ₩112,488 | +1.30% | 1252.3만 |
|---|
| 2026.03.09 | ₩134,707 | ₩137,918 | ₩132,682 | ₩136,986 | +1.69% | 103.2만 |
|---|
| 2026.03.06 | ₩132,749 | ₩136,906 | ₩132,213 | ₩136,101 | +2.53% | 57.8만 |
|---|
| 2026.03.05 | ₩137,845 | ₩138,797 | ₩133,058 | ₩136,705 | -0.83% | 69.3만 |
|---|
| 2026.03.04 | ₩137,469 | ₩139,561 | ₩133,849 | ₩139,185 | +1.25% | 73.2만 |
|---|
| 2026.03.03 | ₩138,408 | ₩139,615 | ₩130,362 | ₩135,109 | -2.38% | 149.8만 |
|---|
| 2026.03.02 | ₩145,059 | ₩147,633 | ₩143,476 | ₩144,120 | -0.65% | 60만 |
|---|
| 2026.02.27 | ₩146,158 | ₩148,907 | ₩146,145 | ₩147,807 | +1.13% | 42.1만 |
|---|
| 2026.02.26 | ₩146,306 | ₩146,654 | ₩144,482 | ₩145,890 | -0.28% | 41.9만 |
|---|
| 2026.02.25 | ₩148,692 | ₩150,717 | ₩147,231 | ₩147,284 | -0.95% | 31.6만 |
|---|
| 2026.02.24 | ₩147,593 | ₩149,336 | ₩146,963 | ₩148,686 | +0.74% | 36만 |
|---|
| 2026.02.23 | ₩146,560 | ₩150,503 | ₩145,917 | ₩147,405 | +0.58% | 56.1만 |
|---|
| 2026.02.20 | ₩146,406 | ₩148,692 | ₩145,689 | ₩147,693 | +0.88% | 94.6만 |
|---|
| 2026.02.19 | ₩143,490 | ₩148,143 | ₩142,417 | ₩148,062 | +3.19% | 56.2만 |
|---|
| 2026.02.18 | ₩143,570 | ₩145,883 | ₩142,645 | ₩144,750 | +0.82% | 38.1만 |
|---|
| 2026.02.17 | ₩142,135 | ₩144,227 | ₩141,344 | ₩143,463 | +0.93% | 38.4만 |
|---|
| 2026.02.13 | ₩142,645 | ₩144,817 | ₩141,733 | ₩141,961 | -0.48% | 63.2만 |
|---|
| 2026.02.12 | ₩146,158 | ₩146,869 | ₩141,579 | ₩141,814 | -2.97% | 59.3만 |
|---|
| 2026.02.11 | ₩145,059 | ₩146,989 | ₩142,940 | ₩146,668 | +1.11% | 41.2만 |
|---|
| 2026.02.10 | ₩148,082 | ₩151,093 | ₩145,756 | ₩146,064 | -1.36% | 52.2만 |
|---|
| 2026.02.09 | ₩143,289 | ₩148,143 | ₩143,289 | ₩147,955 | +3.26% | 75.8만 |
|---|
| 2026.02.06 | ₩143,865 | ₩144,267 | ₩141,874 | ₩142,967 | -0.62% | 73.9만 |
|---|
| 2026.02.05 | ₩143,812 | ₩146,158 | ₩141,358 | ₩141,519 | -1.59% | 69.2만 |
|---|
| 2026.02.04 | ₩145,045 | ₩147,646 | ₩144,482 | ₩145,850 | +0.55% | 91.9만 |
|---|
| 2026.02.03 | ₩145,769 | ₩146,976 | ₩142,350 | ₩145,152 | -0.42% | 105.2만 |
|---|
| 2026.02.02 | ₩147,204 | ₩149,323 | ₩145,246 | ₩145,997 | -0.82% | 106.4만 |
|---|
| 2026.01.30 | ₩155,491 | ₩156,838 | ₩151,736 | ₩152,527 | -1.91% | 89.4만 |
|---|
| 2026.01.29 | ₩154,901 | ₩157,328 | ₩154,793 | ₩156,577 | +1.08% | 52.9만 |
|---|
| 2026.01.28 | ₩157,462 | ₩157,824 | ₩153,681 | ₩155,759 | -1.08% | 90.9만 |
|---|
| 2026.01.27 | ₩159,634 | ₩161,123 | ₩159,192 | ₩160,023 | +0.24% | 90.5만 |
|---|
| 2026.01.26 | ₩157,824 | ₩158,226 | ₩155,772 | ₩158,226 | +0.25% | 82.7만 |
|---|
| 2026.01.23 | ₩160,238 | ₩160,238 | ₩154,981 | ₩155,518 | -2.95% | 125.1만 |
|---|
| 2026.01.22 | ₩160,110 | ₩166,272 | ₩158,548 | ₩158,856 | -0.78% | 171.1만 |
|---|
| 2026.01.21 | ₩141,599 | ₩158,843 | ₩141,599 | ₩158,226 | +11.74% | 211.2만 |
|---|
| 2026.01.20 | ₩142,310 | ₩144,509 | ₩140,929 | ₩141,545 | -0.54% | 94.7만 |
|---|
| 2026.01.16 | ₩146,480 | ₩149,189 | ₩144,697 | ₩146,158 | -0.22% | 119.2만 |
|---|
| 2026.01.15 | ₩145,662 | ₩145,917 | ₩141,009 | ₩142,229 | -2.36% | 67.6만 |
|---|
| 2026.01.14 | ₩146,520 | ₩146,534 | ₩143,771 | ₩146,319 | -0.14% | 141만 |
|---|
| 2026.01.13 | ₩140,540 | ₩144,978 | ₩139,990 | ₩143,731 | +2.27% | 159.9만 |
|---|
| 2026.01.12 | ₩135,659 | ₩137,415 | ₩132,923 | ₩137,013 | +1.00% | 110.8만 |
|---|
| 2026.01.09 | ₩132,990 | ₩134,841 | ₩132,575 | ₩133,889 | +0.68% | 72.9만 |
|---|
| 2026.01.08 | ₩132,990 | ₩133,929 | ₩131,314 | ₩132,548 | -0.33% | 67.8만 |
|---|
| 2026.01.07 | ₩131,784 | ₩136,075 | ₩131,133 | ₩134,197 | +1.83% | 107.1만 |
|---|
| 2026.01.06 | ₩130,537 | ₩133,285 | ₩130,268 | ₩131,529 | +0.76% | 83.9만 |
|---|
| 2026.01.05 | ₩130,630 | ₩131,569 | ₩128,525 | ₩129,866 | -0.59% | 119.1만 |
|---|
| 2026.01.02 | ₩129,290 | ₩131,113 | ₩128,834 | ₩129,652 | +0.28% | 66.4만 |
|---|
| 2025.12.31 | ₩127,627 | ₩128,096 | ₩127,198 | ₩127,654 | +0.02% | 45.3만 |
|---|
| 2025.12.30 | ₩127,386 | ₩128,338 | ₩126,783 | ₩127,761 | +0.29% | 44.8만 |
|---|
| 2025.12.29 | ₩126,420 | ₩127,815 | ₩126,045 | ₩127,654 | +0.98% | 46.3만 |
|---|
| 2025.12.26 | ₩127,023 | ₩127,573 | ₩126,071 | ₩126,742 | -0.22% | 50.4만 |
|---|
| 2025.12.24 | ₩127,137 | ₩128,974 | ₩126,970 | ₩127,426 | +0.23% | 76.6만 |
|---|
| 2025.12.23 | ₩124,167 | ₩127,359 | ₩123,242 | ₩126,232 | +1.66% | 322.3만 |
|---|
| 2025.12.22 | ₩122,974 | ₩125,133 | ₩122,451 | ₩123,591 | +0.50% | 221.4만 |
|---|
| 2025.12.19 | ₩123,081 | ₩125,133 | ₩122,746 | ₩124,033 | +0.77% | 272.4만 |
|---|
| 2025.12.18 | ₩122,813 | ₩123,993 | ₩122,169 | ₩122,639 | -0.14% | 140.4만 |
|---|
| 2025.12.17 | ₩123,939 | ₩125,723 | ₩122,371 | ₩122,826 | -0.90% | 97.8만 |
|---|
| 2025.12.16 | ₩125,388 | ₩125,696 | ₩122,558 | ₩123,671 | -1.37% | 117.5만 |
|---|
| 2025.12.15 | ₩126,742 | ₩127,050 | ₩125,548 | ₩125,790 | -0.75% | 97.4만 |
|---|
| 2025.12.12 | ₩128,968 | ₩129,732 | ₩126,501 | ₩127,131 | -1.42% | 84.9만 |
|---|
| 2025.12.11 | ₩129,196 | ₩130,537 | ₩127,828 | ₩128,726 | -0.36% | 118.5만 |
|---|
| 2025.12.10 | ₩128,458 | ₩128,850 | ₩126,742 | ₩128,371 | -0.07% | 95.8만 |
|---|
| 2025.12.09 | ₩130,738 | ₩130,993 | ₩127,439 | ₩128,525 | -1.69% | 154.9만 |
|---|
| 2025.12.08 | ₩132,749 | ₩133,500 | ₩128,901 | ₩130,443 | -1.74% | 157만 |
|---|
| 2025.12.05 | ₩129,276 | ₩129,652 | ₩127,667 | ₩129,062 | -0.17% | 127만 |
|---|
| 2025.12.04 | ₩130,175 | ₩131,556 | ₩128,177 | ₩128,726 | -1.11% | 160.9만 |
|---|
| 2025.12.03 | ₩129,477 | ₩131,676 | ₩128,995 | ₩129,705 | +0.18% | 348.4만 |
|---|
| 2025.12.02 | ₩130,134 | ₩130,738 | ₩128,203 | ₩128,874 | -0.97% | 209.8만 |
|---|
| 2025.12.01 | ₩135,431 | ₩136,557 | ₩130,268 | ₩130,590 | -3.57% | 176.1만 |
|---|
| 2025.11.28 | ₩137,174 | ₩139,521 | ₩136,906 | ₩138,314 | +0.83% | 82.2만 |
|---|
| 2025.11.26 | ₩133,614 | ₩137,979 | ₩132,374 | ₩137,710 | +3.07% | 104.6만 |
|---|
| 2025.11.25 | ₩129,665 | ₩133,835 | ₩129,598 | ₩133,701 | +3.11% | 121.2만 |
|---|
| 2025.11.24 | ₩127,922 | ₩131,502 | ₩126,045 | ₩129,450 | +1.19% | 146만 |
|---|
| 2025.11.21 | ₩130,765 | ₩132,950 | ₩127,989 | ₩128,177 | -1.98% | 131.5만 |
|---|
| 2025.11.20 | ₩137,080 | ₩137,348 | ₩129,900 | ₩130,027 | -5.15% | 118만 |
|---|
| 2025.11.19 | ₩138,005 | ₩138,220 | ₩135,666 | ₩136,007 | -1.45% | 59.5만 |
|---|
| 2025.11.18 | ₩137,281 | ₩138,797 | ₩135,686 | ₩137,482 | +0.15% | 90.4만 |
|---|
| 2025.11.17 | ₩138,435 | ₩139,333 | ₩136,799 | ₩137,670 | -0.55% | 78.6만 |
|---|
| 2025.11.14 | ₩137,784 | ₩140,795 | ₩136,128 | ₩138,233 | +0.33% | 128.6만 |
|---|
| 2025.11.13 | ₩141,465 | ₩143,141 | ₩138,441 | ₩139,293 | -1.54% | 228.6만 |
|---|
| 2025.11.12 | ₩146,078 | ₩152,045 | ₩144,348 | ₩149,779 | +2.53% | 112.1만 |
|---|
| 2025.11.11 | ₩141,291 | ₩147,445 | ₩141,291 | ₩145,689 | +3.11% | 130.4만 |
|---|
| 2025.11.10 | ₩139,883 | ₩143,476 | ₩139,521 | ₩140,888 | +0.72% | 60.8만 |
|---|
| 2025.11.07 | ₩137,013 | ₩138,408 | ₩134,204 | ₩138,300 | +0.94% | 50.6만 |
|---|
| 2025.11.06 | ₩138,770 | ₩139,279 | ₩136,758 | ₩138,582 | -0.14% | 41.2만 |
|---|
| 2025.11.05 | ₩138,260 | ₩141,069 | ₩138,166 | ₩138,689 | +0.31% | 53.5만 |
|---|
| 2025.11.04 | ₩139,963 | ₩140,835 | ₩137,563 | ₩140,567 | +0.43% | 82.1만 |
|---|
| 2025.11.03 | ₩140,526 | ₩146,185 | ₩136,316 | ₩139,393 | -0.81% | 88만 |
|---|
| 2025.10.31 | ₩139,494 | ₩140,439 | ₩137,228 | ₩139,333 | -0.12% | 55.8만 |
|---|
| 2025.10.30 | ₩136,638 | ₩143,905 | ₩136,638 | ₩140,352 | +2.72% | 51.6만 |
|---|
| 2025.10.29 | ₩140,124 | ₩142,390 | ₩138,421 | ₩138,582 | -1.10% | 57.8만 |
|---|
| 2025.10.28 | ₩140,996 | ₩143,208 | ₩140,513 | ₩140,835 | -0.11% | 35.8만 |
|---|
| 2025.10.27 | ₩142,202 | ₩143,329 | ₩140,459 | ₩142,202 | 0.00% | 34.1만 |
|---|
| 2025.10.24 | ₩141,921 | ₩142,994 | ₩140,151 | ₩141,679 | -0.17% | 36.1만 |
|---|
| 2025.10.23 | ₩141,036 | ₩142,229 | ₩138,193 | ₩140,459 | -0.41% | 71.9만 |
|---|
| 2025.10.22 | ₩141,291 | ₩143,543 | ₩140,795 | ₩142,444 | +0.82% | 79.7만 |
|---|
| 2025.10.21 | ₩143,744 | ₩144,281 | ₩142,430 | ₩143,329 | -0.29% | 55.5만 |
|---|
| 2025.10.20 | ₩139,547 | ₩144,884 | ₩138,394 | ₩144,750 | +3.73% | 88.6만 |
|---|
| 2025.10.17 | ₩138,247 | ₩141,572 | ₩138,247 | ₩140,982 | +1.98% | 48.8만 |
|---|
| 2025.10.16 | ₩140,339 | ₩143,128 | ₩139,105 | ₩140,902 | +0.40% | 49.5만 |
|---|
| 2025.10.15 | ₩136,785 | ₩140,124 | ₩136,765 | ₩139,910 | +2.28% | 44.9만 |
|---|
| 2025.10.14 | ₩136,041 | ₩138,287 | ₩135,431 | ₩137,590 | +1.14% | 44.1만 |
|---|
| 2025.10.13 | ₩136,772 | ₩147,150 | ₩135,766 | ₩137,174 | +0.29% | 142.1만 |
|---|
| 2025.10.10 | ₩140,419 | ₩140,593 | ₩135,666 | ₩136,852 | -2.54% | 85.5만 |
|---|