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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩129,634 | ₩134,029 | ₩122,799 | ₩129,928 | +0.23% | 569만 |
| 2026.09.28–2026.10.02 | ₩129,982 | ₩134,283 | ₩128,931 | ₩129,848 | -0.10% | 387.9만 |
| 2026.09.21–2026.09.25 | ₩130,310 | ₩136,990 | ₩129,459 | ₩132,019 | +1.31% | 432.2만 |
| 2026.09.14–2026.09.18 | ₩136,695 | ₩138,022 | ₩127,724 | ₩128,722 | -5.83% | 411.4만 |
| 2026.09.08–2026.09.11 | ₩134,324 | ₩135,784 | ₩128,441 | ₩129,620 | -3.50% | 378.4만 |
| 2026.08.31–2026.09.04 | ₩136,695 | ₩141,314 | ₩134,397 | ₩139,040 | +1.72% | 469만 |
| 2026.08.24–2026.08.28 | ₩152,802 | ₩156,608 | ₩132,394 | ₩136,783 | -10.48% | 908.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩161,245 |
| ₩121,955 |
| ₩156,206 |
| +25.05% |
| 1664만 |
| 2026.08.10–2026.08.14 | ₩126,096 | ₩126,297 | ₩121,299 | ₩124,742 | -1.07% | 355.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩121,955 | ₩126,511 | ₩118,190 | ₩125,520 | +2.92% | 759.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩119,905 | ₩126,464 | ₩118,592 | ₩121,379 | +1.23% | 419.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩123,000 | ₩125,828 | ₩119,155 | ₩119,704 | -2.68% | 331.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩122,290 | ₩124,296 | ₩118,391 | ₩122,585 | +0.24% | 415.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩127,603 | ₩128,495 | ₩121,969 | ₩122,598 | -3.92% | 373.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩122,679 | ₩132,407 | ₩122,304 | ₩130,712 | +6.55% | 343.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩120,448 | ₩123,148 | ₩119,027 | ₩122,237 | +1.49% | 446.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩122,089 | ₩124,957 | ₩119,717 | ₩121,794 | -0.24% | 348.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩117,587 | ₩121,513 | ₩113,841 | ₩121,325 | +3.18% | 773.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩129,982 | ₩130,572 | ₩117,587 | ₩118,029 | -9.20% | 462.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩123,054 | ₩130,572 | ₩121,835 | ₩128,575 | +4.49% | 442.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩119,289 | ₩125,265 | ₩117,292 | ₩123,469 | +3.50% | 423.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩128,910 | ₩129,714 | ₩118,655 | ₩119,999 | -6.91% | 372.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩132,501 | ₩134,283 | ₩121,660 | ₩126,129 | -4.81% | 575.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩141,493 | ₩143,563 | ₩127,865 | ₩130,706 | -7.62% | 369.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩136,883 | ₩151,771 | ₩136,816 | ₩141,319 | +3.24% | 615.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩128,307 | ₩140,675 | ₩127,784 | ₩137,915 | +7.49% | 434.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩121,687 | ₩128,642 | ₩117,332 | ₩127,972 | +5.16% | 346.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩115,068 | ₩122,518 | ₩113,607 | ₩122,183 | +6.18% | 284.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩119,811 | ₩121,861 | ₩113,969 | ₩114,813 | -4.17% | 432.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩123,282 | ₩127,490 | ₩116,796 | ₩119,624 | -2.97% | 681.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩134,618 | ₩137,828 | ₩106,558 | ₩122,196 | -9.23% | 2186.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩144,963 | ₩147,536 | ₩130,277 | ₩136,012 | -6.17% | 410.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩146,464 | ₩150,618 | ₩144,387 | ₩147,710 | +0.85% | 207.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩142,042 | ₩148,595 | ₩141,252 | ₩147,596 | +3.91% | 227.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩143,195 | ₩150,993 | ₩141,486 | ₩141,868 | -0.93% | 291.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩147,107 | ₩149,225 | ₩141,265 | ₩142,873 | -2.88% | 446.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩157,720 | ₩161,017 | ₩151,637 | ₩152,427 | -3.36% | 406.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩142,216 | ₩166,162 | ₩140,836 | ₩155,416 | +9.28% | 602.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩135,570 | ₩149,091 | ₩132,836 | ₩146,062 | +7.74% | 598.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩130,545 | ₩135,985 | ₩128,441 | ₩133,801 | +2.49% | 450.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩126,337 | ₩131,027 | ₩125,962 | ₩129,567 | +2.56% | 202.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩122,893 | ₩128,890 | ₩122,371 | ₩126,659 | +3.06% | 670.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩126,659 | ₩126,967 | ₩122,089 | ₩123,952 | -2.14% | 725.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩132,662 | ₩133,412 | ₩126,417 | ₩127,047 | -4.23% | 611.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩135,342 | ₩136,468 | ₩127,583 | ₩128,977 | -4.70% | 1022.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩127,838 | ₩139,429 | ₩125,962 | ₩138,223 | +8.12% | 454.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩138,344 | ₩139,241 | ₩127,905 | ₩128,093 | -7.41% | 477.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩139,791 | ₩151,945 | ₩136,039 | ₩138,143 | -1.18% | 660.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩140,434 | ₩146,089 | ₩134,116 | ₩138,210 | -1.58% | 315.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩142,109 | ₩143,811 | ₩136,548 | ₩139,241 | -2.02% | 235.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩139,456 | ₩144,789 | ₩138,102 | ₩141,587 | +1.53% | 331.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩136,682 | ₩147,054 | ₩135,342 | ₩140,890 | +3.08% | 329.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩140,327 | ₩140,501 | ₩135,577 | ₩136,762 | -2.54% | 85.5만 |
|---|