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 | ₩129,749 | ₩134,148 | ₩122,908 | ₩130,044 | +0.23% | 569만 |
| 2026.09.28–2026.10.02 | ₩130,097 | ₩134,403 | ₩129,046 | ₩129,963 | -0.10% | 387.9만 |
| 2026.09.21–2026.09.25 | ₩130,426 | ₩137,112 | ₩129,574 | ₩132,136 | +1.31% | 432.2만 |
| 2026.09.14–2026.09.18 | ₩136,817 | ₩138,145 | ₩127,837 | ₩128,837 | -5.83% | 411.4만 |
| 2026.09.08–2026.09.11 | ₩134,443 | ₩135,905 | ₩128,555 | ₩129,735 | -3.50% | 378.4만 |
| 2026.08.31–2026.09.04 | ₩136,817 | ₩141,440 | ₩134,517 | ₩139,164 | +1.72% | 469만 |
| 2026.08.24–2026.08.28 | ₩152,938 | ₩156,747 | ₩132,512 | ₩136,904 | -10.48% | 908.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩161,388 |
| ₩122,064 |
| ₩156,345 |
| +25.05% |
| 1664만 |
| 2026.08.10–2026.08.14 | ₩126,208 | ₩126,409 | ₩121,406 | ₩124,853 | -1.07% | 355.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩122,064 | ₩126,624 | ₩118,295 | ₩125,631 | +2.92% | 759.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩120,011 | ₩126,577 | ₩118,697 | ₩121,487 | +1.23% | 419.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩123,110 | ₩125,940 | ₩119,260 | ₩119,810 | -2.68% | 331.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩122,399 | ₩124,407 | ₩118,496 | ₩122,694 | +0.24% | 415.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩127,717 | ₩128,609 | ₩122,077 | ₩122,707 | -3.92% | 373.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩122,788 | ₩132,525 | ₩122,412 | ₩130,828 | +6.55% | 343.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩120,555 | ₩123,257 | ₩119,133 | ₩122,345 | +1.49% | 446.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩122,198 | ₩125,068 | ₩119,824 | ₩121,903 | -0.24% | 348.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩117,691 | ₩121,621 | ₩113,942 | ₩121,433 | +3.18% | 773.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩130,097 | ₩130,688 | ₩117,691 | ₩118,134 | -9.20% | 462.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩123,163 | ₩130,688 | ₩121,943 | ₩128,689 | +4.49% | 442.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩119,395 | ₩125,376 | ₩117,396 | ₩123,579 | +3.50% | 423.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩129,024 | ₩129,829 | ₩118,760 | ₩120,105 | -6.91% | 372.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩132,619 | ₩134,403 | ₩121,768 | ₩126,241 | -4.81% | 575.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩141,618 | ₩143,691 | ₩127,978 | ₩130,822 | -7.62% | 369.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩137,005 | ₩151,905 | ₩136,938 | ₩141,444 | +3.24% | 615.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩128,421 | ₩140,800 | ₩127,898 | ₩138,037 | +7.49% | 434.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩121,795 | ₩128,756 | ₩117,436 | ₩128,086 | +5.16% | 346.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩115,170 | ₩122,627 | ₩113,708 | ₩122,292 | +6.18% | 284.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩119,918 | ₩121,970 | ₩114,070 | ₩114,915 | -4.17% | 432.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩123,391 | ₩127,603 | ₩116,900 | ₩119,730 | -2.97% | 681.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩134,738 | ₩137,950 | ₩106,653 | ₩122,305 | -9.23% | 2186.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩145,092 | ₩147,667 | ₩130,392 | ₩136,133 | -6.17% | 410.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩146,594 | ₩150,752 | ₩144,515 | ₩147,842 | +0.85% | 207.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩142,168 | ₩148,727 | ₩141,377 | ₩147,728 | +3.91% | 227.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩143,322 | ₩151,128 | ₩141,612 | ₩141,994 | -0.93% | 291.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩147,238 | ₩149,357 | ₩141,390 | ₩143,000 | -2.88% | 446.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩157,860 | ₩161,160 | ₩151,771 | ₩152,563 | -3.36% | 406.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩142,343 | ₩166,310 | ₩140,961 | ₩155,554 | +9.28% | 602.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩135,690 | ₩149,223 | ₩132,954 | ₩146,192 | +7.74% | 598.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩130,661 | ₩136,106 | ₩128,555 | ₩133,920 | +2.49% | 450.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩126,449 | ₩131,144 | ₩126,074 | ₩129,682 | +2.56% | 202.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩123,002 | ₩129,004 | ₩122,479 | ₩126,771 | +3.06% | 670.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩126,771 | ₩127,080 | ₩122,198 | ₩124,062 | -2.14% | 725.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩132,780 | ₩133,531 | ₩126,530 | ₩127,160 | -4.23% | 611.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩135,462 | ₩136,589 | ₩127,697 | ₩129,091 | -4.70% | 1022.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩127,951 | ₩139,553 | ₩126,074 | ₩138,346 | +8.12% | 454.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩138,467 | ₩139,365 | ₩128,018 | ₩128,206 | -7.41% | 477.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩139,915 | ₩152,080 | ₩136,160 | ₩138,265 | -1.18% | 660.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩140,559 | ₩146,219 | ₩134,235 | ₩138,332 | -1.58% | 315.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩142,235 | ₩143,939 | ₩136,669 | ₩139,365 | -2.02% | 235.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩139,580 | ₩144,918 | ₩138,225 | ₩141,712 | +1.53% | 331.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩136,803 | ₩147,184 | ₩135,462 | ₩141,015 | +3.08% | 329.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩140,452 | ₩140,626 | ₩135,697 | ₩136,884 | -2.54% | 85.5만 |
|---|