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 | ₩129,738 | ₩134,137 | ₩122,898 | ₩130,033 | +0.23% | 569만 |
| 2026.09.28–2026.10.02 | ₩130,087 | ₩134,392 | ₩129,035 | ₩129,953 | -0.10% | 387.9만 |
| 2026.09.21–2026.09.25 | ₩130,415 | ₩137,101 | ₩129,564 | ₩132,125 | +1.31% | 432.2만 |
| 2026.09.14–2026.09.18 | ₩136,806 | ₩138,133 | ₩127,827 | ₩128,826 | -5.83% | 411.4만 |
| 2026.09.08–2026.09.11 | ₩134,432 | ₩135,894 | ₩128,544 | ₩129,725 | -3.50% | 378.4만 |
| 2026.08.31–2026.09.04 | ₩136,806 | ₩141,428 | ₩134,506 | ₩139,153 | +1.72% | 469만 |
| 2026.08.24–2026.08.28 | ₩152,926 | ₩156,734 | ₩132,501 | ₩136,893 | -10.48% | 908.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩161,375 |
| ₩122,054 |
| ₩156,332 |
| +25.05% |
| 1664만 |
| 2026.08.10–2026.08.14 | ₩126,198 | ₩126,399 | ₩121,396 | ₩124,843 | -1.07% | 355.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩122,054 | ₩126,613 | ₩118,285 | ₩125,621 | +2.92% | 759.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩120,002 | ₩126,566 | ₩118,687 | ₩121,477 | +1.23% | 419.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩123,100 | ₩125,929 | ₩119,251 | ₩119,800 | -2.68% | 331.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩122,389 | ₩124,396 | ₩118,486 | ₩122,684 | +0.24% | 415.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩127,706 | ₩128,598 | ₩122,067 | ₩122,697 | -3.92% | 373.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩122,778 | ₩132,514 | ₩122,402 | ₩130,818 | +6.55% | 343.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩120,545 | ₩123,247 | ₩119,123 | ₩122,335 | +1.49% | 446.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩122,188 | ₩125,058 | ₩119,814 | ₩121,893 | -0.24% | 348.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩117,682 | ₩121,611 | ₩113,933 | ₩121,423 | +3.18% | 773.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩130,087 | ₩130,677 | ₩117,682 | ₩118,124 | -9.20% | 462.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩123,153 | ₩130,677 | ₩121,933 | ₩128,679 | +4.49% | 442.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩119,385 | ₩125,366 | ₩117,386 | ₩123,569 | +3.50% | 423.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩129,014 | ₩129,818 | ₩118,750 | ₩120,096 | -6.91% | 372.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩132,608 | ₩134,392 | ₩121,758 | ₩126,231 | -4.81% | 575.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩141,607 | ₩143,679 | ₩127,968 | ₩130,811 | -7.62% | 369.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩136,993 | ₩151,893 | ₩136,926 | ₩141,432 | +3.24% | 615.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩128,410 | ₩140,789 | ₩127,887 | ₩138,026 | +7.49% | 434.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩121,785 | ₩128,746 | ₩117,427 | ₩128,075 | +5.16% | 346.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩115,160 | ₩122,617 | ₩113,698 | ₩122,281 | +6.18% | 284.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩119,908 | ₩121,960 | ₩114,061 | ₩114,905 | -4.17% | 432.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩123,381 | ₩127,592 | ₩116,890 | ₩119,720 | -2.97% | 681.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩134,727 | ₩137,939 | ₩106,644 | ₩122,295 | -9.23% | 2186.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩145,080 | ₩147,655 | ₩130,382 | ₩136,122 | -6.17% | 410.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩146,582 | ₩150,740 | ₩144,504 | ₩147,829 | +0.85% | 207.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩142,157 | ₩148,715 | ₩141,365 | ₩147,715 | +3.91% | 227.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩143,310 | ₩151,115 | ₩141,600 | ₩141,982 | -0.93% | 291.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩147,226 | ₩149,345 | ₩141,379 | ₩142,988 | -2.88% | 446.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩157,847 | ₩161,147 | ₩151,759 | ₩152,550 | -3.36% | 406.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩142,331 | ₩166,296 | ₩140,950 | ₩155,541 | +9.28% | 602.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩135,679 | ₩149,211 | ₩132,943 | ₩146,180 | +7.74% | 598.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩130,650 | ₩136,095 | ₩128,544 | ₩133,909 | +2.49% | 450.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩126,439 | ₩131,133 | ₩126,063 | ₩129,671 | +2.56% | 202.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩122,992 | ₩128,994 | ₩122,469 | ₩126,761 | +3.06% | 670.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩126,761 | ₩127,069 | ₩122,188 | ₩124,052 | -2.14% | 725.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩132,769 | ₩133,520 | ₩126,519 | ₩127,150 | -4.23% | 611.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩135,451 | ₩136,578 | ₩127,686 | ₩129,081 | -4.70% | 1022.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩127,941 | ₩139,541 | ₩126,063 | ₩138,334 | +8.12% | 454.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩138,455 | ₩139,354 | ₩128,008 | ₩128,196 | -7.41% | 477.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩139,904 | ₩152,067 | ₩136,148 | ₩138,254 | -1.18% | 660.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩140,547 | ₩146,207 | ₩134,224 | ₩138,321 | -1.58% | 315.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩142,224 | ₩143,927 | ₩136,658 | ₩139,354 | -2.02% | 235.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩139,568 | ₩144,906 | ₩138,214 | ₩141,701 | +1.53% | 331.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩136,792 | ₩147,172 | ₩135,451 | ₩141,003 | +3.08% | 329.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩140,440 | ₩140,614 | ₩135,686 | ₩136,873 | -2.54% | 85.5만 |
|---|