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 | ₩123,885 | ₩130,518 | ₩123,684 | ₩129,928 | +4.88% | 132만 |
| 2026.10.08 | ₩125,707 | ₩126,565 | ₩122,799 | ₩123,362 | -1.87% | 120.6만 |
| 2026.10.07 | ₩127,530 | ₩130,598 | ₩125,855 | ₩127,637 | +0.08% | 82.8만 |
| 2026.10.06 | ₩133,319 | ₩134,029 | ₩127,717 | ₩128,280 | -3.78% | 89.9만 |
| 2026.10.05 | ₩129,634 | ₩132,374 | ₩127,570 | ₩130,840 | +0.93% | 143.6만 |
| 2026.10.02 | ₩130,451 | ₩131,315 | ₩128,931 | ₩129,848 | -0.46% | 69.6만 |
| 2026.10.01 | ₩130,773 | ₩133,319 | ₩129,446 | ₩129,781 | -0.76% | 82만 |
| 2026.09.30 | ₩131,697 | ₩132,850 | ₩129,848 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,724 |
| +0.02% |
| 84.5만 |
| 2026.09.29 | ₩131,898 | ₩133,721 | ₩130,786 | ₩132,086 | +0.14% | 73.7만 |
|---|
| 2026.09.28 | ₩129,982 | ₩134,283 | ₩129,500 | ₩132,769 | +2.14% | 78.1만 |
|---|
| 2026.09.25 | ₩133,345 | ₩134,022 | ₩130,960 | ₩132,019 | -0.99% | 58만 |
|---|
| 2026.09.24 | ₩130,813 | ₩133,908 | ₩130,049 | ₩133,010 | +1.68% | 80.3만 |
|---|
| 2026.09.23 | ₩134,819 | ₩135,757 | ₩131,737 | ₩131,938 | -2.14% | 108.7만 |
|---|
| 2026.09.22 | ₩131,322 | ₩136,990 | ₩130,598 | ₩135,168 | +2.93% | 105.1만 |
|---|
| 2026.09.21 | ₩130,310 | ₩132,635 | ₩129,459 | ₩131,322 | +0.78% | 80.1만 |
|---|
| 2026.09.18 | ₩132,407 | ₩132,997 | ₩128,253 | ₩128,722 | -2.78% | 119.5만 |
|---|
| 2026.09.17 | ₩130,652 | ₩133,432 | ₩130,155 | ₩132,206 | +1.19% | 70.8만 |
|---|
| 2026.09.16 | ₩130,304 | ₩130,411 | ₩127,724 | ₩128,414 | -1.45% | 40.8만 |
|---|
| 2026.09.15 | ₩130,036 | ₩130,866 | ₩128,374 | ₩129,567 | -0.36% | 59만 |
|---|
| 2026.09.14 | ₩136,695 | ₩138,022 | ₩131,255 | ₩132,474 | -3.09% | 121.3만 |
|---|
| 2026.09.11 | ₩129,674 | ₩131,188 | ₩128,642 | ₩129,620 | -0.04% | 117.6만 |
|---|
| 2026.09.10 | ₩130,652 | ₩130,652 | ₩128,441 | ₩129,178 | -1.13% | 77.4만 |
|---|
| 2026.09.09 | ₩131,992 | ₩132,173 | ₩129,808 | ₩131,496 | -0.38% | 70.7만 |
|---|
| 2026.09.08 | ₩134,324 | ₩135,784 | ₩131,563 | ₩132,206 | -1.58% | 112.7만 |
|---|
| 2026.09.04 | ₩137,727 | ₩140,461 | ₩137,118 | ₩139,040 | +0.95% | 62.6만 |
|---|
| 2026.09.03 | ₩140,099 | ₩140,903 | ₩137,017 | ₩137,861 | -1.60% | 118.1만 |
|---|
| 2026.09.02 | ₩138,344 | ₩141,314 | ₩137,365 | ₩139,107 | +0.55% | 75.4만 |
|---|
| 2026.09.01 | ₩135,315 | ₩136,870 | ₩134,397 | ₩136,608 | +0.96% | 104만 |
|---|
| 2026.08.31 | ₩136,695 | ₩138,022 | ₩135,126 | ₩136,159 | -0.39% | 109만 |
|---|
| 2026.08.28 | ₩137,138 | ₩141,010 | ₩132,394 | ₩136,783 | -0.26% | 307.1만 |
|---|
| 2026.08.27 | ₩149,667 | ₩151,168 | ₩147,737 | ₩149,278 | -0.26% | 155.1만 |
|---|
| 2026.08.26 | ₩151,302 | ₩152,722 | ₩149,030 | ₩150,833 | -0.31% | 125.5만 |
|---|
| 2026.08.25 | ₩152,601 | ₩156,608 | ₩151,965 | ₩152,829 | +0.15% | 135.9만 |
|---|
| 2026.08.24 | ₩152,802 | ₩153,024 | ₩148,095 | ₩151,181 | -1.06% | 185.1만 |
|---|
| 2026.08.21 | ₩148,635 | ₩161,245 | ₩148,595 | ₩156,206 | +5.09% | 296만 |
|---|
| 2026.08.20 | ₩146,143 | ₩150,605 | ₩142,551 | ₩148,595 | +1.68% | 353.4만 |
|---|
| 2026.08.19 | ₩146,451 | ₩155,442 | ₩143,623 | ₩151,583 | +3.50% | 878만 |
|---|
| 2026.08.18 | ₩122,598 | ₩124,655 | ₩121,955 | ₩124,287 | +1.38% | 92.2만 |
|---|
| 2026.08.17 | ₩124,917 | ₩125,640 | ₩122,250 | ₩122,746 | -1.74% | 44.4만 |
|---|
| 2026.08.14 | ₩122,920 | ₩124,943 | ₩121,299 | ₩124,742 | +1.48% | 65.1만 |
|---|
| 2026.08.13 | ₩124,474 | ₩124,890 | ₩122,866 | ₩123,443 | -0.83% | 98.9만 |
|---|
| 2026.08.12 | ₩123,630 | ₩125,694 | ₩123,282 | ₩124,273 | +0.52% | 47.7만 |
|---|
| 2026.08.11 | ₩124,407 | ₩124,930 | ₩123,329 | ₩124,354 | -0.04% | 70.6만 |
|---|
| 2026.08.10 | ₩126,096 | ₩126,297 | ₩124,079 | ₩124,354 | -1.38% | 73.1만 |
|---|
| 2026.08.07 | ₩123,148 | ₩126,324 | ₩122,706 | ₩125,520 | +1.93% | 142.8만 |
|---|
| 2026.08.06 | ₩123,952 | ₩124,153 | ₩120,200 | ₩122,196 | -1.42% | 135만 |
|---|
| 2026.08.05 | ₩122,505 | ₩124,568 | ₩121,138 | ₩123,523 | +0.83% | 170.1만 |
|---|
| 2026.08.04 | ₩119,235 | ₩125,627 | ₩118,190 | ₩122,411 | +2.66% | 200만 |
|---|
| 2026.08.03 | ₩121,955 | ₩126,511 | ₩119,932 | ₩123,617 | +1.36% | 112만 |
|---|
| 2026.07.31 | ₩124,675 | ₩124,675 | ₩121,205 | ₩121,379 | -2.64% | 71.1만 |
|---|
| 2026.07.30 | ₩123,443 | ₩124,823 | ₩123,282 | ₩124,421 | +0.79% | 138.1만 |
|---|
| 2026.07.29 | ₩123,684 | ₩126,464 | ₩123,188 | ₩124,555 | +0.70% | 74만 |
|---|
| 2026.07.28 | ₩122,980 | ₩124,233 | ₩121,727 | ₩123,885 | +0.74% | 67.9만 |
|---|
| 2026.07.27 | ₩119,905 | ₩123,423 | ₩118,592 | ₩122,062 | +1.80% | 68.7만 |
|---|
| 2026.07.24 | ₩123,282 | ₩123,536 | ₩119,155 | ₩119,704 | -2.90% | 88.6만 |
|---|
| 2026.07.23 | ₩121,660 | ₩123,818 | ₩121,258 | ₩123,362 | +1.40% | 53.9만 |
|---|
| 2026.07.22 | ₩123,724 | ₩124,823 | ₩122,759 | ₩123,054 | -0.54% | 50.8만 |
|---|
| 2026.07.21 | ₩123,670 | ₩125,828 | ₩123,027 | ₩123,724 | +0.04% | 69.7만 |
|---|
| 2026.07.20 | ₩123,000 | ₩124,488 | ₩121,399 | ₩123,496 | +0.40% | 68.8만 |
|---|
| 2026.07.17 | ₩122,451 | ₩123,416 | ₩121,888 | ₩122,585 | +0.11% | 113.1만 |
|---|
| 2026.07.16 | ₩123,228 | ₩124,296 | ₩121,721 | ₩122,692 | -0.43% | 67만 |
|---|
| 2026.07.15 | ₩120,722 | ₩123,590 | ₩120,186 | ₩123,268 | +2.11% | 76.2만 |
|---|
| 2026.07.14 | ₩120,722 | ₩122,210 | ₩118,391 | ₩121,138 | +0.34% | 92.4만 |
|---|
| 2026.07.13 | ₩122,290 | ₩123,255 | ₩120,146 | ₩120,696 | -1.30% | 67.2만 |
|---|
| 2026.07.10 | ₩125,211 | ₩125,211 | ₩121,969 | ₩122,598 | -2.09% | 55.2만 |
|---|
| 2026.07.09 | ₩125,252 | ₩126,799 | ₩123,764 | ₩124,595 | -0.52% | 81.6만 |
|---|
| 2026.07.08 | ₩124,662 | ₩125,805 | ₩123,630 | ₩125,332 | +0.54% | 68.7만 |
|---|
| 2026.07.07 | ₩126,511 | ₩127,382 | ₩125,091 | ₩126,350 | -0.13% | 89.6만 |
|---|
| 2026.07.06 | ₩127,603 | ₩128,495 | ₩125,734 | ₩125,868 | -1.36% | 78.5만 |
|---|
| 2026.07.02 | ₩126,618 | ₩132,407 | ₩126,618 | ₩130,712 | +3.23% | 139.1만 |
|---|
| 2026.07.01 | ₩125,010 | ₩125,962 | ₩124,032 | ₩125,855 | +0.68% | 54.5만 |
|---|
| 2026.06.30 | ₩126,431 | ₩127,409 | ₩124,568 | ₩124,689 | -1.38% | 56.1만 |
|---|
| 2026.06.29 | ₩122,679 | ₩126,458 | ₩122,304 | ₩126,310 | +2.96% | 93.6만 |
|---|
| 2026.06.26 | ₩119,061 | ₩122,411 | ₩119,027 | ₩122,237 | +2.67% | 87.4만 |
|---|
| 2026.06.25 | ₩120,883 | ₩121,928 | ₩119,825 | ₩120,602 | -0.23% | 71.3만 |
|---|
| 2026.06.24 | ₩121,004 | ₩122,091 | ₩119,704 | ₩120,883 | -0.10% | 144.1만 |
|---|
| 2026.06.23 | ₩121,118 | ₩122,893 | ₩120,789 | ₩121,433 | +0.26% | 55.3만 |
|---|
| 2026.06.22 | ₩120,448 | ₩123,148 | ₩120,213 | ₩120,856 | +0.34% | 88.8만 |
|---|
| 2026.06.18 | ₩123,496 | ₩124,957 | ₩120,763 | ₩121,794 | -1.38% | 94만 |
|---|
| 2026.06.17 | ₩120,588 | ₩124,823 | ₩120,495 | ₩123,577 | +2.48% | 90.3만 |
|---|
| 2026.06.16 | ₩121,580 | ₩122,076 | ₩119,717 | ₩119,932 | -1.36% | 81.9만 |
|---|
| 2026.06.15 | ₩122,089 | ₩123,563 | ₩121,379 | ₩121,674 | -0.34% | 82.5만 |
|---|
| 2026.06.12 | ₩119,396 | ₩121,513 | ₩118,699 | ₩121,325 | +1.62% | 113.1만 |
|---|
| 2026.06.11 | ₩115,630 | ₩120,615 | ₩115,429 | ₩119,985 | +3.77% | 309.5만 |
|---|
| 2026.06.10 | ₩114,840 | ₩116,984 | ₩114,018 | ₩115,443 | +0.53% | 121.4만 |
|---|
| 2026.06.09 | ₩116,099 | ₩116,649 | ₩113,841 | ₩115,912 | -0.16% | 117.3만 |
|---|
| 2026.06.08 | ₩117,587 | ₩117,707 | ₩114,398 | ₩114,572 | -2.56% | 112.2만 |
|---|
| 2026.06.05 | ₩119,945 | ₩120,535 | ₩117,587 | ₩118,029 | -1.60% | 83.7만 |
|---|
| 2026.06.04 | ₩119,208 | ₩122,056 | ₩119,147 | ₩120,052 | +0.71% | 86.1만 |
|---|
| 2026.06.03 | ₩118,578 | ₩119,007 | ₩117,855 | ₩118,525 | -0.05% | 66만 |
|---|
| 2026.06.02 | ₩120,709 | ₩120,910 | ₩118,056 | ₩119,449 | -1.04% | 96.8만 |
|---|
| 2026.06.01 | ₩129,982 | ₩130,572 | ₩122,290 | ₩122,880 | -5.46% | 129.6만 |
|---|
| 2026.05.29 | ₩126,190 | ₩130,572 | ₩126,002 | ₩128,575 | +1.89% | 137.3만 |
|---|
| 2026.05.28 | ₩124,206 | ₩126,471 | ₩122,036 | ₩125,211 | +0.81% | 91.5만 |
|---|
| 2026.05.27 | ₩126,216 | ₩128,426 | ₩124,247 | ₩124,622 | -1.26% | 155.1만 |
|---|
| 2026.05.26 | ₩123,054 | ₩125,010 | ₩121,835 | ₩123,617 | +0.46% | 58.8만 |
|---|
| 2026.05.22 | ₩124,005 | ₩125,265 | ₩122,840 | ₩123,469 | -0.43% | 66.9만 |
|---|
| 2026.05.21 | ₩120,562 | ₩123,268 | ₩120,320 | ₩121,848 | +1.07% | 95.9만 |
|---|
| 2026.05.20 | ₩117,828 | ₩122,103 | ₩117,828 | ₩121,084 | +2.76% | 84.8만 |
|---|
| 2026.05.19 | ₩119,061 | ₩119,449 | ₩117,292 | ₩117,640 | -1.19% | 77.5만 |
|---|
| 2026.05.18 | ₩119,289 | ₩119,650 | ₩117,660 | ₩119,061 | -0.19% | 98.9만 |
|---|
| 2026.05.15 | ₩121,004 | ₩122,103 | ₩118,655 | ₩119,999 | -0.83% | 116.9만 |
|---|
| 2026.05.14 | ₩123,282 | ₩124,434 | ₩121,781 | ₩123,268 | -0.01% | 64.7만 |
|---|
| 2026.05.13 | ₩124,890 | ₩125,252 | ₩122,277 | ₩123,590 | -1.04% | 88만 |
|---|
| 2026.05.12 | ₩125,077 | ₩126,592 | ₩123,443 | ₩125,506 | +0.34% | 38.5만 |
|---|
| 2026.05.11 | ₩128,910 | ₩129,714 | ₩123,992 | ₩125,077 | -2.97% | 64.8만 |
|---|
| 2026.05.08 | ₩125,131 | ₩128,629 | ₩123,952 | ₩126,129 | +0.80% | 103.6만 |
|---|
| 2026.05.07 | ₩128,314 | ₩130,960 | ₩123,429 | ₩124,649 | -2.86% | 111.9만 |
|---|
| 2026.05.06 | ₩122,947 | ₩128,702 | ₩121,660 | ₩127,650 | +3.83% | 103.9만 |
|---|
| 2026.05.05 | ₩128,334 | ₩132,086 | ₩127,329 | ₩127,972 | -0.28% | 151.2만 |
|---|
| 2026.05.04 | ₩132,501 | ₩134,283 | ₩131,255 | ₩133,131 | +0.48% | 105.3만 |
|---|
| 2026.05.01 | ₩131,965 | ₩132,783 | ₩127,865 | ₩130,706 | -0.95% | 108.3만 |
|---|
| 2026.04.30 | ₩137,084 | ₩140,447 | ₩137,084 | ₩138,625 | +1.12% | 70.7만 |
|---|
| 2026.04.29 | ₩136,682 | ₩136,762 | ₩133,747 | ₩136,106 | -0.42% | 55.3만 |
|---|
| 2026.04.28 | ₩136,226 | ₩137,017 | ₩134,886 | ₩136,762 | +0.39% | 52.5만 |
|---|
| 2026.04.27 | ₩141,493 | ₩143,563 | ₩136,360 | ₩136,762 | -3.34% | 82.4만 |
|---|
| 2026.04.24 | ₩142,417 | ₩143,275 | ₩140,045 | ₩141,319 | -0.77% | 54.4만 |
|---|
| 2026.04.23 | ₩145,955 | ₩147,081 | ₩141,225 | ₩141,453 | -3.08% | 71.7만 |
|---|
| 2026.04.22 | ₩150,605 | ₩151,771 | ₩144,086 | ₩145,526 | -3.37% | 123.5만 |
|---|
| 2026.04.21 | ₩140,756 | ₩150,886 | ₩139,643 | ₩149,546 | +6.25% | 275.4만 |
|---|
| 2026.04.20 | ₩136,883 | ₩141,044 | ₩136,816 | ₩140,957 | +2.98% | 90.8만 |
|---|
| 2026.04.17 | ₩138,719 | ₩140,675 | ₩137,727 | ₩137,915 | -0.58% | 77.8만 |
|---|
| 2026.04.16 | ₩133,654 | ₩136,890 | ₩132,448 | ₩136,843 | +2.39% | 64.7만 |
|---|
| 2026.04.15 | ₩132,421 | ₩134,632 | ₩132,421 | ₩133,292 | +0.66% | 47.5만 |
|---|
| 2026.04.14 | ₩129,165 | ₩133,814 | ₩127,784 | ₩131,871 | +2.10% | 108.7만 |
|---|
| 2026.04.13 | ₩128,307 | ₩131,630 | ₩128,180 | ₩129,580 | +0.99% | 136.2만 |
|---|
| 2026.04.10 | ₩124,287 | ₩128,642 | ₩123,670 | ₩127,972 | +2.96% | 100.1만 |
|---|
| 2026.04.09 | ₩122,411 | ₩124,655 | ₩120,709 | ₩123,255 | +0.69% | 76.2만 |
|---|
| 2026.04.08 | ₩123,885 | ₩123,952 | ₩121,875 | ₩123,389 | -0.40% | 56.9만 |
|---|
| 2026.04.07 | ₩119,798 | ₩120,923 | ₩117,332 | ₩120,093 | +0.25% | 66.2만 |
|---|
| 2026.04.06 | ₩121,687 | ₩123,751 | ₩121,339 | ₩122,317 | +0.52% | 46.7만 |
|---|
| 2026.04.02 | ₩117,480 | ₩122,518 | ₩117,185 | ₩122,183 | +4.00% | 78.7만 |
|---|
| 2026.04.01 | ₩120,307 | ₩121,593 | ₩118,927 | ₩119,825 | -0.40% | 61.8만 |
|---|
| 2026.03.31 | ₩115,630 | ₩119,985 | ₩115,630 | ₩119,101 | +3.00% | 85.7만 |
|---|
| 2026.03.30 | ₩115,068 | ₩115,295 | ₩113,607 | ₩114,237 | -0.72% | 58.3만 |
|---|
| 2026.03.27 | ₩117,413 | ₩117,868 | ₩113,969 | ₩114,813 | -2.21% | 70.6만 |
|---|
| 2026.03.26 | ₩117,774 | ₩119,711 | ₩116,823 | ₩117,198 | -0.49% | 68.6만 |
|---|
| 2026.03.25 | ₩117,922 | ₩119,490 | ₩117,600 | ₩118,954 | +0.87% | 65.1만 |
|---|
| 2026.03.24 | ₩116,769 | ₩117,640 | ₩115,684 | ₩116,327 | -0.38% | 108.6만 |
|---|
| 2026.03.23 | ₩119,811 | ₩121,861 | ₩117,868 | ₩118,471 | -1.12% | 119.2만 |
|---|
| 2026.03.20 | ₩119,262 | ₩120,093 | ₩116,796 | ₩119,624 | +0.30% | 157.3만 |
|---|
| 2026.03.19 | ₩117,949 | ₩119,784 | ₩117,466 | ₩119,677 | +1.47% | 169.9만 |
|---|
| 2026.03.18 | ₩125,292 | ₩125,654 | ₩120,414 | ₩120,602 | -3.74% | 129.6만 |
|---|
| 2026.03.17 | ₩122,384 | ₩127,490 | ₩122,183 | ₩127,114 | +3.87% | 129만 |
|---|
| 2026.03.16 | ₩123,282 | ₩124,351 | ₩121,084 | ₩121,325 | -1.59% | 95.9만 |
|---|
| 2026.03.13 | ₩120,682 | ₩122,746 | ₩120,066 | ₩122,196 | +1.25% | 140.7만 |
|---|
| 2026.03.12 | ₩120,200 | ₩121,851 | ₩118,592 | ₩120,736 | +0.45% | 235.1만 |
|---|
| 2026.03.11 | ₩115,617 | ₩124,072 | ₩115,617 | ₩121,727 | +5.29% | 454.7만 |
|---|
| 2026.03.10 | ₩110,967 | ₩114,572 | ₩106,558 | ₩112,414 | +1.30% | 1252.3만 |
|---|
| 2026.03.09 | ₩134,618 | ₩137,828 | ₩132,595 | ₩136,896 | +1.69% | 103.2만 |
|---|
| 2026.03.06 | ₩132,662 | ₩136,816 | ₩132,126 | ₩136,012 | +2.53% | 57.8만 |
|---|
| 2026.03.05 | ₩137,754 | ₩138,705 | ₩132,970 | ₩136,615 | -0.83% | 69.3만 |
|---|
| 2026.03.04 | ₩137,379 | ₩139,469 | ₩133,761 | ₩139,094 | +1.25% | 73.2만 |
|---|
| 2026.03.03 | ₩138,317 | ₩139,523 | ₩130,277 | ₩135,020 | -2.38% | 149.8만 |
|---|
| 2026.03.02 | ₩144,963 | ₩147,536 | ₩143,382 | ₩144,025 | -0.65% | 60만 |
|---|
| 2026.02.27 | ₩146,062 | ₩148,809 | ₩146,049 | ₩147,710 | +1.13% | 42.1만 |
|---|
| 2026.02.26 | ₩146,210 | ₩146,558 | ₩144,387 | ₩145,794 | -0.28% | 41.9만 |
|---|
| 2026.02.25 | ₩148,595 | ₩150,618 | ₩147,134 | ₩147,188 | -0.95% | 31.6만 |
|---|
| 2026.02.24 | ₩147,496 | ₩149,238 | ₩146,866 | ₩148,588 | +0.74% | 36만 |
|---|
| 2026.02.23 | ₩146,464 | ₩150,404 | ₩145,821 | ₩147,308 | +0.58% | 56.1만 |
|---|
| 2026.02.20 | ₩146,310 | ₩148,595 | ₩145,593 | ₩147,596 | +0.88% | 94.6만 |
|---|
| 2026.02.19 | ₩143,396 | ₩148,045 | ₩142,324 | ₩147,965 | +3.19% | 56.2만 |
|---|
| 2026.02.18 | ₩143,476 | ₩145,787 | ₩142,551 | ₩144,655 | +0.82% | 38.1만 |
|---|
| 2026.02.17 | ₩142,042 | ₩144,133 | ₩141,252 | ₩143,369 | +0.93% | 38.4만 |
|---|
| 2026.02.13 | ₩142,551 | ₩144,722 | ₩141,640 | ₩141,868 | -0.48% | 63.2만 |
|---|
| 2026.02.12 | ₩146,062 | ₩146,772 | ₩141,486 | ₩141,721 | -2.97% | 59.3만 |
|---|
| 2026.02.11 | ₩144,963 | ₩146,893 | ₩142,846 | ₩146,571 | +1.11% | 41.2만 |
|---|
| 2026.02.10 | ₩147,985 | ₩150,993 | ₩145,660 | ₩145,968 | -1.36% | 52.2만 |
|---|
| 2026.02.09 | ₩143,195 | ₩148,045 | ₩143,195 | ₩147,858 | +3.26% | 75.8만 |
|---|
| 2026.02.06 | ₩143,771 | ₩144,173 | ₩141,781 | ₩142,873 | -0.62% | 73.9만 |
|---|
| 2026.02.05 | ₩143,717 | ₩146,062 | ₩141,265 | ₩141,426 | -1.59% | 69.2만 |
|---|
| 2026.02.04 | ₩144,950 | ₩147,550 | ₩144,387 | ₩145,754 | +0.55% | 91.9만 |
|---|
| 2026.02.03 | ₩145,674 | ₩146,880 | ₩142,257 | ₩145,057 | -0.42% | 105.2만 |
|---|
| 2026.02.02 | ₩147,107 | ₩149,225 | ₩145,151 | ₩145,901 | -0.82% | 106.4만 |
|---|
| 2026.01.30 | ₩155,389 | ₩156,735 | ₩151,637 | ₩152,427 | -1.91% | 89.4만 |
|---|
| 2026.01.29 | ₩154,799 | ₩157,225 | ₩154,692 | ₩156,474 | +1.08% | 52.9만 |
|---|
| 2026.01.28 | ₩157,359 | ₩157,720 | ₩153,580 | ₩155,657 | -1.08% | 90.9만 |
|---|
| 2026.01.27 | ₩159,529 | ₩161,017 | ₩159,087 | ₩159,918 | +0.24% | 90.5만 |
|---|
| 2026.01.26 | ₩157,720 | ₩158,122 | ₩155,670 | ₩158,122 | +0.25% | 82.7만 |
|---|
| 2026.01.23 | ₩160,132 | ₩160,132 | ₩154,880 | ₩155,416 | -2.95% | 125.1만 |
|---|
| 2026.01.22 | ₩160,005 | ₩166,162 | ₩158,444 | ₩158,752 | -0.78% | 171.1만 |
|---|
| 2026.01.21 | ₩141,506 | ₩158,739 | ₩141,506 | ₩158,122 | +11.74% | 211.2만 |
|---|
| 2026.01.20 | ₩142,216 | ₩144,414 | ₩140,836 | ₩141,453 | -0.54% | 94.7만 |
|---|
| 2026.01.16 | ₩146,384 | ₩149,091 | ₩144,602 | ₩146,062 | -0.22% | 119.2만 |
|---|
| 2026.01.15 | ₩145,566 | ₩145,821 | ₩140,917 | ₩142,136 | -2.36% | 67.6만 |
|---|
| 2026.01.14 | ₩146,424 | ₩146,437 | ₩143,677 | ₩146,223 | -0.14% | 141만 |
|---|
| 2026.01.13 | ₩140,447 | ₩144,883 | ₩139,898 | ₩143,637 | +2.27% | 159.9만 |
|---|
| 2026.01.12 | ₩135,570 | ₩137,325 | ₩132,836 | ₩136,923 | +1.00% | 110.8만 |
|---|
| 2026.01.09 | ₩132,903 | ₩134,752 | ₩132,488 | ₩133,801 | +0.68% | 72.9만 |
|---|
| 2026.01.08 | ₩132,903 | ₩133,841 | ₩131,228 | ₩132,461 | -0.33% | 67.8만 |
|---|
| 2026.01.07 | ₩131,697 | ₩135,985 | ₩131,047 | ₩134,109 | +1.83% | 107.1만 |
|---|
| 2026.01.06 | ₩130,451 | ₩133,198 | ₩130,183 | ₩131,443 | +0.76% | 83.9만 |
|---|
| 2026.01.05 | ₩130,545 | ₩131,483 | ₩128,441 | ₩129,781 | -0.59% | 119.1만 |
|---|
| 2026.01.02 | ₩129,205 | ₩131,027 | ₩128,749 | ₩129,567 | +0.28% | 66.4만 |
|---|
| 2025.12.31 | ₩127,543 | ₩128,012 | ₩127,114 | ₩127,570 | +0.02% | 45.3만 |
|---|
| 2025.12.30 | ₩127,302 | ₩128,253 | ₩126,700 | ₩127,677 | +0.29% | 44.8만 |
|---|
| 2025.12.29 | ₩126,337 | ₩127,731 | ₩125,962 | ₩127,570 | +0.98% | 46.3만 |
|---|
| 2025.12.26 | ₩126,940 | ₩127,490 | ₩125,989 | ₩126,659 | -0.22% | 50.4만 |
|---|
| 2025.12.24 | ₩127,054 | ₩128,890 | ₩126,886 | ₩127,342 | +0.23% | 76.6만 |
|---|
| 2025.12.23 | ₩124,086 | ₩127,275 | ₩123,161 | ₩126,149 | +1.66% | 322.3만 |
|---|
| 2025.12.22 | ₩122,893 | ₩125,051 | ₩122,371 | ₩123,510 | +0.50% | 221.4만 |
|---|
| 2025.12.19 | ₩123,000 | ₩125,051 | ₩122,665 | ₩123,952 | +0.77% | 272.4만 |
|---|
| 2025.12.18 | ₩122,732 | ₩123,912 | ₩122,089 | ₩122,558 | -0.14% | 140.4만 |
|---|
| 2025.12.17 | ₩123,858 | ₩125,640 | ₩122,290 | ₩122,746 | -0.90% | 97.8만 |
|---|
| 2025.12.16 | ₩125,305 | ₩125,613 | ₩122,478 | ₩123,590 | -1.37% | 117.5만 |
|---|
| 2025.12.15 | ₩126,659 | ₩126,967 | ₩125,466 | ₩125,707 | -0.75% | 97.4만 |
|---|
| 2025.12.12 | ₩128,883 | ₩129,647 | ₩126,417 | ₩127,047 | -1.42% | 84.9만 |
|---|
| 2025.12.11 | ₩129,111 | ₩130,451 | ₩127,744 | ₩128,642 | -0.36% | 118.5만 |
|---|
| 2025.12.10 | ₩128,374 | ₩128,765 | ₩126,659 | ₩128,287 | -0.07% | 95.8만 |
|---|
| 2025.12.09 | ₩130,652 | ₩130,907 | ₩127,356 | ₩128,441 | -1.69% | 154.9만 |
|---|
| 2025.12.08 | ₩132,662 | ₩133,412 | ₩128,816 | ₩130,357 | -1.74% | 157만 |
|---|
| 2025.12.05 | ₩129,191 | ₩129,567 | ₩127,583 | ₩128,977 | -0.17% | 127만 |
|---|
| 2025.12.04 | ₩130,089 | ₩131,469 | ₩128,093 | ₩128,642 | -1.11% | 160.9만 |
|---|
| 2025.12.03 | ₩129,392 | ₩131,590 | ₩128,910 | ₩129,620 | +0.18% | 348.4만 |
|---|
| 2025.12.02 | ₩130,049 | ₩130,652 | ₩128,119 | ₩128,789 | -0.97% | 209.8만 |
|---|
| 2025.12.01 | ₩135,342 | ₩136,468 | ₩130,183 | ₩130,505 | -3.57% | 176.1만 |
|---|
| 2025.11.28 | ₩137,084 | ₩139,429 | ₩136,816 | ₩138,223 | +0.83% | 82.2만 |
|---|
| 2025.11.26 | ₩133,526 | ₩137,888 | ₩132,287 | ₩137,620 | +3.07% | 104.6만 |
|---|
| 2025.11.25 | ₩129,580 | ₩133,747 | ₩129,513 | ₩133,613 | +3.11% | 121.2만 |
|---|
| 2025.11.24 | ₩127,838 | ₩131,416 | ₩125,962 | ₩129,366 | +1.19% | 146만 |
|---|
| 2025.11.21 | ₩130,679 | ₩132,863 | ₩127,905 | ₩128,093 | -1.98% | 131.5만 |
|---|
| 2025.11.20 | ₩136,990 | ₩137,258 | ₩129,814 | ₩129,942 | -5.15% | 118만 |
|---|
| 2025.11.19 | ₩137,915 | ₩138,129 | ₩135,577 | ₩135,918 | -1.45% | 59.5만 |
|---|
| 2025.11.18 | ₩137,191 | ₩138,705 | ₩135,597 | ₩137,392 | +0.15% | 90.4만 |
|---|
| 2025.11.17 | ₩138,344 | ₩139,241 | ₩136,709 | ₩137,580 | -0.55% | 78.6만 |
|---|
| 2025.11.14 | ₩137,694 | ₩140,702 | ₩136,039 | ₩138,143 | +0.33% | 128.6만 |
|---|
| 2025.11.13 | ₩141,372 | ₩143,047 | ₩138,350 | ₩139,201 | -1.54% | 228.6만 |
|---|
| 2025.11.12 | ₩145,982 | ₩151,945 | ₩144,253 | ₩149,680 | +2.53% | 112.1만 |
|---|
| 2025.11.11 | ₩141,198 | ₩147,349 | ₩141,198 | ₩145,593 | +3.11% | 130.4만 |
|---|
| 2025.11.10 | ₩139,791 | ₩143,382 | ₩139,429 | ₩140,796 | +0.72% | 60.8만 |
|---|
| 2025.11.07 | ₩136,923 | ₩138,317 | ₩134,116 | ₩138,210 | +0.94% | 50.6만 |
|---|
| 2025.11.06 | ₩138,679 | ₩139,188 | ₩136,669 | ₩138,491 | -0.14% | 41.2만 |
|---|
| 2025.11.05 | ₩138,169 | ₩140,977 | ₩138,076 | ₩138,598 | +0.31% | 53.5만 |
|---|
| 2025.11.04 | ₩139,871 | ₩140,742 | ₩137,473 | ₩140,474 | +0.43% | 82.1만 |
|---|
| 2025.11.03 | ₩140,434 | ₩146,089 | ₩136,226 | ₩139,302 | -0.81% | 88만 |
|---|
| 2025.10.31 | ₩139,402 | ₩140,347 | ₩137,138 | ₩139,241 | -0.12% | 55.8만 |
|---|
| 2025.10.30 | ₩136,548 | ₩143,811 | ₩136,548 | ₩140,260 | +2.72% | 51.6만 |
|---|
| 2025.10.29 | ₩140,032 | ₩142,297 | ₩138,330 | ₩138,491 | -1.10% | 57.8만 |
|---|
| 2025.10.28 | ₩140,903 | ₩143,114 | ₩140,421 | ₩140,742 | -0.11% | 35.8만 |
|---|
| 2025.10.27 | ₩142,109 | ₩143,235 | ₩140,367 | ₩142,109 | 0.00% | 34.1만 |
|---|
| 2025.10.24 | ₩141,828 | ₩142,900 | ₩140,059 | ₩141,587 | -0.17% | 36.1만 |
|---|
| 2025.10.23 | ₩140,943 | ₩142,136 | ₩138,102 | ₩140,367 | -0.41% | 71.9만 |
|---|
| 2025.10.22 | ₩141,198 | ₩143,449 | ₩140,702 | ₩142,350 | +0.82% | 79.7만 |
|---|
| 2025.10.21 | ₩143,650 | ₩144,186 | ₩142,337 | ₩143,235 | -0.29% | 55.5만 |
|---|
| 2025.10.20 | ₩139,456 | ₩144,789 | ₩138,303 | ₩144,655 | +3.73% | 88.6만 |
|---|
| 2025.10.17 | ₩138,156 | ₩141,479 | ₩138,156 | ₩140,890 | +1.98% | 48.8만 |
|---|
| 2025.10.16 | ₩140,246 | ₩143,034 | ₩139,014 | ₩140,809 | +0.40% | 49.5만 |
|---|
| 2025.10.15 | ₩136,695 | ₩140,032 | ₩136,675 | ₩139,818 | +2.28% | 44.9만 |
|---|
| 2025.10.14 | ₩135,952 | ₩138,196 | ₩135,342 | ₩137,499 | +1.14% | 44.1만 |
|---|
| 2025.10.13 | ₩136,682 | ₩147,054 | ₩135,677 | ₩137,084 | +0.29% | 142.1만 |
|---|
| 2025.10.10 | ₩140,327 | ₩140,501 | ₩135,577 | ₩136,762 | -2.54% | 85.5만 |
|---|