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 | ₩123,974 | ₩130,611 | ₩123,772 | ₩130,021 | +4.88% | 132만 |
| 2026.10.08 | ₩125,797 | ₩126,656 | ₩122,887 | ₩123,451 | -1.87% | 120.6만 |
| 2026.10.07 | ₩127,621 | ₩130,692 | ₩125,945 | ₩127,728 | +0.08% | 82.8만 |
| 2026.10.06 | ₩133,414 | ₩134,125 | ₩127,809 | ₩128,372 | -3.78% | 89.9만 |
| 2026.10.05 | ₩129,726 | ₩132,469 | ₩127,661 | ₩130,933 | +0.93% | 143.6만 |
| 2026.10.02 | ₩130,544 | ₩131,409 | ₩129,024 | ₩129,941 | -0.46% | 69.6만 |
| 2026.10.01 | ₩130,866 | ₩133,414 | ₩129,539 | ₩129,874 | -0.76% | 82만 |
| 2026.09.30 | ₩131,792 | ₩132,945 | ₩129,941 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,818 |
| +0.02% |
| 84.5만 |
| 2026.09.29 | ₩131,993 | ₩133,816 | ₩130,880 | ₩132,180 | +0.14% | 73.7만 |
|---|
| 2026.09.28 | ₩130,075 | ₩134,380 | ₩129,592 | ₩132,864 | +2.14% | 78.1만 |
|---|
| 2026.09.25 | ₩133,441 | ₩134,118 | ₩131,054 | ₩132,113 | -0.99% | 58만 |
|---|
| 2026.09.24 | ₩130,906 | ₩134,004 | ₩130,142 | ₩133,106 | +1.68% | 80.3만 |
|---|
| 2026.09.23 | ₩134,916 | ₩135,855 | ₩131,832 | ₩132,033 | -2.14% | 108.7만 |
|---|
| 2026.09.22 | ₩131,416 | ₩137,088 | ₩130,692 | ₩135,265 | +2.93% | 105.1만 |
|---|
| 2026.09.21 | ₩130,404 | ₩132,730 | ₩129,552 | ₩131,416 | +0.78% | 80.1만 |
|---|
| 2026.09.18 | ₩132,502 | ₩133,092 | ₩128,345 | ₩128,815 | -2.78% | 119.5만 |
|---|
| 2026.09.17 | ₩130,746 | ₩133,528 | ₩130,248 | ₩132,301 | +1.19% | 70.8만 |
|---|
| 2026.09.16 | ₩130,397 | ₩130,504 | ₩127,816 | ₩128,506 | -1.45% | 40.8만 |
|---|
| 2026.09.15 | ₩130,129 | ₩130,960 | ₩128,466 | ₩129,659 | -0.36% | 59만 |
|---|
| 2026.09.14 | ₩136,793 | ₩138,121 | ₩131,349 | ₩132,569 | -3.09% | 121.3만 |
|---|
| 2026.09.11 | ₩129,767 | ₩131,282 | ₩128,734 | ₩129,713 | -0.04% | 117.6만 |
|---|
| 2026.09.10 | ₩130,746 | ₩130,746 | ₩128,533 | ₩129,270 | -1.13% | 77.4만 |
|---|
| 2026.09.09 | ₩132,087 | ₩132,268 | ₩129,901 | ₩131,590 | -0.38% | 70.7만 |
|---|
| 2026.09.08 | ₩134,420 | ₩135,882 | ₩131,657 | ₩132,301 | -1.58% | 112.7만 |
|---|
| 2026.09.04 | ₩137,826 | ₩140,562 | ₩137,216 | ₩139,140 | +0.95% | 62.6만 |
|---|
| 2026.09.03 | ₩140,199 | ₩141,004 | ₩137,115 | ₩137,960 | -1.60% | 118.1만 |
|---|
| 2026.09.02 | ₩138,443 | ₩141,416 | ₩137,464 | ₩139,207 | +0.55% | 75.4만 |
|---|
| 2026.09.01 | ₩135,412 | ₩136,968 | ₩134,494 | ₩136,706 | +0.96% | 104만 |
|---|
| 2026.08.31 | ₩136,793 | ₩138,121 | ₩135,223 | ₩136,257 | -0.39% | 109만 |
|---|
| 2026.08.28 | ₩137,236 | ₩141,111 | ₩132,489 | ₩136,881 | -0.26% | 307.1만 |
|---|
| 2026.08.27 | ₩149,774 | ₩151,276 | ₩147,843 | ₩149,385 | -0.26% | 155.1만 |
|---|
| 2026.08.26 | ₩151,410 | ₩152,831 | ₩149,137 | ₩150,941 | -0.31% | 125.5만 |
|---|
| 2026.08.25 | ₩152,711 | ₩156,720 | ₩152,074 | ₩152,939 | +0.15% | 135.9만 |
|---|
| 2026.08.24 | ₩152,912 | ₩153,133 | ₩148,201 | ₩151,289 | -1.06% | 185.1만 |
|---|
| 2026.08.21 | ₩148,741 | ₩161,360 | ₩148,701 | ₩156,318 | +5.09% | 296만 |
|---|
| 2026.08.20 | ₩146,247 | ₩150,713 | ₩142,653 | ₩148,701 | +1.68% | 353.4만 |
|---|
| 2026.08.19 | ₩146,556 | ₩155,554 | ₩143,726 | ₩151,692 | +3.50% | 878만 |
|---|
| 2026.08.18 | ₩122,686 | ₩124,745 | ₩122,043 | ₩124,376 | +1.38% | 92.2만 |
|---|
| 2026.08.17 | ₩125,006 | ₩125,730 | ₩122,338 | ₩122,834 | -1.74% | 44.4만 |
|---|
| 2026.08.14 | ₩123,008 | ₩125,033 | ₩121,386 | ₩124,832 | +1.48% | 65.1만 |
|---|
| 2026.08.13 | ₩124,564 | ₩124,979 | ₩122,954 | ₩123,531 | -0.83% | 98.9만 |
|---|
| 2026.08.12 | ₩123,719 | ₩125,784 | ₩123,370 | ₩124,362 | +0.52% | 47.7만 |
|---|
| 2026.08.11 | ₩124,497 | ₩125,020 | ₩123,417 | ₩124,443 | -0.04% | 70.6만 |
|---|
| 2026.08.10 | ₩126,186 | ₩126,387 | ₩124,168 | ₩124,443 | -1.38% | 73.1만 |
|---|
| 2026.08.07 | ₩123,236 | ₩126,414 | ₩122,794 | ₩125,610 | +1.93% | 142.8만 |
|---|
| 2026.08.06 | ₩124,041 | ₩124,242 | ₩120,286 | ₩122,284 | -1.42% | 135만 |
|---|
| 2026.08.05 | ₩122,592 | ₩124,657 | ₩121,225 | ₩123,612 | +0.83% | 170.1만 |
|---|
| 2026.08.04 | ₩119,320 | ₩125,717 | ₩118,274 | ₩122,499 | +2.66% | 200만 |
|---|
| 2026.08.03 | ₩122,043 | ₩126,602 | ₩120,018 | ₩123,705 | +1.36% | 112만 |
|---|
| 2026.07.31 | ₩124,765 | ₩124,765 | ₩121,292 | ₩121,466 | -2.64% | 71.1만 |
|---|
| 2026.07.30 | ₩123,531 | ₩124,912 | ₩123,370 | ₩124,510 | +0.79% | 138.1만 |
|---|
| 2026.07.29 | ₩123,772 | ₩126,555 | ₩123,276 | ₩124,644 | +0.70% | 74만 |
|---|
| 2026.07.28 | ₩123,068 | ₩124,322 | ₩121,815 | ₩123,974 | +0.74% | 67.9만 |
|---|
| 2026.07.27 | ₩119,991 | ₩123,511 | ₩118,677 | ₩122,150 | +1.80% | 68.7만 |
|---|
| 2026.07.24 | ₩123,370 | ₩123,625 | ₩119,240 | ₩119,790 | -2.90% | 88.6만 |
|---|
| 2026.07.23 | ₩121,748 | ₩123,907 | ₩121,345 | ₩123,451 | +1.40% | 53.9만 |
|---|
| 2026.07.22 | ₩123,813 | ₩124,912 | ₩122,847 | ₩123,142 | -0.54% | 50.8만 |
|---|
| 2026.07.21 | ₩123,759 | ₩125,918 | ₩123,115 | ₩123,813 | +0.04% | 69.7만 |
|---|
| 2026.07.20 | ₩123,089 | ₩124,577 | ₩121,486 | ₩123,585 | +0.40% | 68.8만 |
|---|
| 2026.07.17 | ₩122,539 | ₩123,504 | ₩121,976 | ₩122,673 | +0.11% | 113.1만 |
|---|
| 2026.07.16 | ₩123,317 | ₩124,385 | ₩121,808 | ₩122,780 | -0.43% | 67만 |
|---|
| 2026.07.15 | ₩120,809 | ₩123,679 | ₩120,272 | ₩123,357 | +2.11% | 76.2만 |
|---|
| 2026.07.14 | ₩120,809 | ₩122,297 | ₩118,476 | ₩121,225 | +0.34% | 92.4만 |
|---|
| 2026.07.13 | ₩122,378 | ₩123,343 | ₩120,232 | ₩120,782 | -1.30% | 67.2만 |
|---|
| 2026.07.10 | ₩125,301 | ₩125,301 | ₩122,056 | ₩122,686 | -2.09% | 55.2만 |
|---|
| 2026.07.09 | ₩125,341 | ₩126,890 | ₩123,853 | ₩124,684 | -0.52% | 81.6만 |
|---|
| 2026.07.08 | ₩124,751 | ₩125,895 | ₩123,719 | ₩125,422 | +0.54% | 68.7만 |
|---|
| 2026.07.07 | ₩126,602 | ₩127,474 | ₩125,180 | ₩126,441 | -0.13% | 89.6만 |
|---|
| 2026.07.06 | ₩127,695 | ₩128,587 | ₩125,824 | ₩125,958 | -1.36% | 78.5만 |
|---|
| 2026.07.02 | ₩126,709 | ₩132,502 | ₩126,709 | ₩130,806 | +3.23% | 139.1만 |
|---|
| 2026.07.01 | ₩125,100 | ₩126,052 | ₩124,121 | ₩125,945 | +0.68% | 54.5만 |
|---|
| 2026.06.30 | ₩126,521 | ₩127,500 | ₩124,657 | ₩124,778 | -1.38% | 56.1만 |
|---|
| 2026.06.29 | ₩122,767 | ₩126,548 | ₩122,391 | ₩126,401 | +2.96% | 93.6만 |
|---|
| 2026.06.26 | ₩119,146 | ₩122,499 | ₩119,113 | ₩122,324 | +2.67% | 87.4만 |
|---|
| 2026.06.25 | ₩120,970 | ₩122,016 | ₩119,910 | ₩120,688 | -0.23% | 71.3만 |
|---|
| 2026.06.24 | ₩121,090 | ₩122,178 | ₩119,790 | ₩120,970 | -0.10% | 144.1만 |
|---|
| 2026.06.23 | ₩121,204 | ₩122,981 | ₩120,876 | ₩121,520 | +0.26% | 55.3만 |
|---|
| 2026.06.22 | ₩120,534 | ₩123,236 | ₩120,299 | ₩120,943 | +0.34% | 88.8만 |
|---|
| 2026.06.18 | ₩123,585 | ₩125,046 | ₩120,849 | ₩121,882 | -1.38% | 94만 |
|---|
| 2026.06.17 | ₩120,675 | ₩124,912 | ₩120,581 | ₩123,665 | +2.48% | 90.3만 |
|---|
| 2026.06.16 | ₩121,667 | ₩122,163 | ₩119,803 | ₩120,018 | -1.36% | 81.9만 |
|---|
| 2026.06.15 | ₩122,177 | ₩123,652 | ₩121,466 | ₩121,761 | -0.34% | 82.5만 |
|---|
| 2026.06.12 | ₩119,481 | ₩121,600 | ₩118,784 | ₩121,412 | +1.62% | 113.1만 |
|---|
| 2026.06.11 | ₩115,713 | ₩120,702 | ₩115,512 | ₩120,071 | +3.77% | 309.5만 |
|---|
| 2026.06.10 | ₩114,922 | ₩117,068 | ₩114,100 | ₩115,525 | +0.53% | 121.4만 |
|---|
| 2026.06.09 | ₩116,183 | ₩116,732 | ₩113,923 | ₩115,995 | -0.16% | 117.3만 |
|---|
| 2026.06.08 | ₩117,671 | ₩117,792 | ₩114,479 | ₩114,654 | -2.56% | 112.2만 |
|---|
| 2026.06.05 | ₩120,031 | ₩120,621 | ₩117,671 | ₩118,114 | -1.60% | 83.7만 |
|---|
| 2026.06.04 | ₩119,294 | ₩122,143 | ₩119,232 | ₩120,138 | +0.71% | 86.1만 |
|---|
| 2026.06.03 | ₩118,663 | ₩119,092 | ₩117,939 | ₩118,610 | -0.05% | 66만 |
|---|
| 2026.06.02 | ₩120,795 | ₩120,997 | ₩118,140 | ₩119,535 | -1.04% | 96.8만 |
|---|
| 2026.06.01 | ₩130,075 | ₩130,665 | ₩122,378 | ₩122,968 | -5.46% | 129.6만 |
|---|
| 2026.05.29 | ₩126,280 | ₩130,665 | ₩126,092 | ₩128,667 | +1.89% | 137.3만 |
|---|
| 2026.05.28 | ₩124,295 | ₩126,562 | ₩122,123 | ₩125,301 | +0.81% | 91.5만 |
|---|
| 2026.05.27 | ₩126,307 | ₩128,518 | ₩124,336 | ₩124,711 | -1.26% | 155.1만 |
|---|
| 2026.05.26 | ₩123,142 | ₩125,100 | ₩121,922 | ₩123,705 | +0.46% | 58.8만 |
|---|
| 2026.05.22 | ₩124,094 | ₩125,355 | ₩122,928 | ₩123,558 | -0.43% | 66.9만 |
|---|
| 2026.05.21 | ₩120,648 | ₩123,357 | ₩120,407 | ₩121,935 | +1.07% | 95.9만 |
|---|
| 2026.05.20 | ₩117,912 | ₩122,190 | ₩117,912 | ₩121,171 | +2.76% | 84.8만 |
|---|
| 2026.05.19 | ₩119,146 | ₩119,535 | ₩117,376 | ₩117,725 | -1.19% | 77.5만 |
|---|
| 2026.05.18 | ₩119,374 | ₩119,736 | ₩117,745 | ₩119,146 | -0.19% | 98.9만 |
|---|
| 2026.05.15 | ₩121,090 | ₩122,190 | ₩118,740 | ₩120,085 | -0.83% | 116.9만 |
|---|
| 2026.05.14 | ₩123,370 | ₩124,523 | ₩121,868 | ₩123,357 | -0.01% | 64.7만 |
|---|
| 2026.05.13 | ₩124,979 | ₩125,341 | ₩122,364 | ₩123,679 | -1.04% | 88만 |
|---|
| 2026.05.12 | ₩125,167 | ₩126,682 | ₩123,531 | ₩125,596 | +0.34% | 38.5만 |
|---|
| 2026.05.11 | ₩129,002 | ₩129,807 | ₩124,081 | ₩125,167 | -2.97% | 64.8만 |
|---|
| 2026.05.08 | ₩125,221 | ₩128,721 | ₩124,041 | ₩126,220 | +0.80% | 103.6만 |
|---|
| 2026.05.07 | ₩128,406 | ₩131,054 | ₩123,518 | ₩124,738 | -2.86% | 111.9만 |
|---|
| 2026.05.06 | ₩123,035 | ₩128,794 | ₩121,748 | ₩127,742 | +3.83% | 103.9만 |
|---|
| 2026.05.05 | ₩128,426 | ₩132,180 | ₩127,420 | ₩128,064 | -0.28% | 151.2만 |
|---|
| 2026.05.04 | ₩132,596 | ₩134,380 | ₩131,349 | ₩133,226 | +0.48% | 105.3만 |
|---|
| 2026.05.01 | ₩132,060 | ₩132,878 | ₩127,956 | ₩130,799 | -0.95% | 108.3만 |
|---|
| 2026.04.30 | ₩137,182 | ₩140,548 | ₩137,182 | ₩138,724 | +1.12% | 70.7만 |
|---|
| 2026.04.29 | ₩136,780 | ₩136,860 | ₩133,843 | ₩136,203 | -0.42% | 55.3만 |
|---|
| 2026.04.28 | ₩136,324 | ₩137,115 | ₩134,983 | ₩136,860 | +0.39% | 52.5만 |
|---|
| 2026.04.27 | ₩141,594 | ₩143,666 | ₩136,458 | ₩136,860 | -3.34% | 82.4만 |
|---|
| 2026.04.24 | ₩142,519 | ₩143,378 | ₩140,146 | ₩141,420 | -0.77% | 54.4만 |
|---|
| 2026.04.23 | ₩146,060 | ₩147,186 | ₩141,326 | ₩141,554 | -3.08% | 71.7만 |
|---|
| 2026.04.22 | ₩150,713 | ₩151,879 | ₩144,189 | ₩145,630 | -3.37% | 123.5만 |
|---|
| 2026.04.21 | ₩140,857 | ₩150,994 | ₩139,744 | ₩149,653 | +6.25% | 275.4만 |
|---|
| 2026.04.20 | ₩136,981 | ₩141,145 | ₩136,914 | ₩141,058 | +2.98% | 90.8만 |
|---|
| 2026.04.17 | ₩138,818 | ₩140,776 | ₩137,826 | ₩138,014 | -0.58% | 77.8만 |
|---|
| 2026.04.16 | ₩133,749 | ₩136,988 | ₩132,542 | ₩136,941 | +2.39% | 64.7만 |
|---|
| 2026.04.15 | ₩132,516 | ₩134,728 | ₩132,516 | ₩133,387 | +0.66% | 47.5만 |
|---|
| 2026.04.14 | ₩129,257 | ₩133,910 | ₩127,876 | ₩131,966 | +2.10% | 108.7만 |
|---|
| 2026.04.13 | ₩128,399 | ₩131,724 | ₩128,271 | ₩129,673 | +0.99% | 136.2만 |
|---|
| 2026.04.10 | ₩124,376 | ₩128,734 | ₩123,759 | ₩128,064 | +2.96% | 100.1만 |
|---|
| 2026.04.09 | ₩122,499 | ₩124,745 | ₩120,795 | ₩123,343 | +0.69% | 76.2만 |
|---|
| 2026.04.08 | ₩123,974 | ₩124,041 | ₩121,962 | ₩123,477 | -0.40% | 56.9만 |
|---|
| 2026.04.07 | ₩119,884 | ₩121,010 | ₩117,416 | ₩120,179 | +0.25% | 66.2만 |
|---|
| 2026.04.06 | ₩121,774 | ₩123,840 | ₩121,426 | ₩122,405 | +0.52% | 46.7만 |
|---|
| 2026.04.02 | ₩117,564 | ₩122,606 | ₩117,269 | ₩122,271 | +4.00% | 78.7만 |
|---|
| 2026.04.01 | ₩120,393 | ₩121,681 | ₩119,012 | ₩119,910 | -0.40% | 61.8만 |
|---|
| 2026.03.31 | ₩115,713 | ₩120,071 | ₩115,713 | ₩119,186 | +3.00% | 85.7만 |
|---|
| 2026.03.30 | ₩115,150 | ₩115,378 | ₩113,688 | ₩114,319 | -0.72% | 58.3만 |
|---|
| 2026.03.27 | ₩117,497 | ₩117,953 | ₩114,050 | ₩114,895 | -2.21% | 70.6만 |
|---|
| 2026.03.26 | ₩117,859 | ₩119,796 | ₩116,907 | ₩117,282 | -0.49% | 68.6만 |
|---|
| 2026.03.25 | ₩118,006 | ₩119,575 | ₩117,684 | ₩119,039 | +0.87% | 65.1만 |
|---|
| 2026.03.24 | ₩116,853 | ₩117,725 | ₩115,767 | ₩116,410 | -0.38% | 108.6만 |
|---|
| 2026.03.23 | ₩119,897 | ₩121,949 | ₩117,953 | ₩118,556 | -1.12% | 119.2만 |
|---|
| 2026.03.20 | ₩119,347 | ₩120,179 | ₩116,880 | ₩119,709 | +0.30% | 157.3만 |
|---|
| 2026.03.19 | ₩118,033 | ₩119,870 | ₩117,550 | ₩119,763 | +1.47% | 169.9만 |
|---|
| 2026.03.18 | ₩125,382 | ₩125,744 | ₩120,500 | ₩120,688 | -3.74% | 129.6만 |
|---|
| 2026.03.17 | ₩122,472 | ₩127,581 | ₩122,271 | ₩127,205 | +3.87% | 129만 |
|---|
| 2026.03.16 | ₩123,370 | ₩124,440 | ₩121,171 | ₩121,412 | -1.59% | 95.9만 |
|---|
| 2026.03.13 | ₩120,769 | ₩122,834 | ₩120,152 | ₩122,284 | +1.25% | 140.7만 |
|---|
| 2026.03.12 | ₩120,286 | ₩121,938 | ₩118,677 | ₩120,822 | +0.45% | 235.1만 |
|---|
| 2026.03.11 | ₩115,700 | ₩124,161 | ₩115,700 | ₩121,815 | +5.29% | 454.7만 |
|---|
| 2026.03.10 | ₩111,047 | ₩114,654 | ₩106,635 | ₩112,495 | +1.30% | 1252.3만 |
|---|
| 2026.03.09 | ₩134,715 | ₩137,927 | ₩132,690 | ₩136,995 | +1.69% | 103.2만 |
|---|
| 2026.03.06 | ₩132,757 | ₩136,914 | ₩132,221 | ₩136,109 | +2.53% | 57.8만 |
|---|
| 2026.03.05 | ₩137,853 | ₩138,805 | ₩133,065 | ₩136,713 | -0.83% | 69.3만 |
|---|
| 2026.03.04 | ₩137,477 | ₩139,569 | ₩133,857 | ₩139,194 | +1.25% | 73.2만 |
|---|
| 2026.03.03 | ₩138,416 | ₩139,623 | ₩130,370 | ₩135,117 | -2.38% | 149.8만 |
|---|
| 2026.03.02 | ₩145,067 | ₩147,642 | ₩143,485 | ₩144,129 | -0.65% | 60만 |
|---|
| 2026.02.27 | ₩146,167 | ₩148,916 | ₩146,153 | ₩147,816 | +1.13% | 42.1만 |
|---|
| 2026.02.26 | ₩146,314 | ₩146,663 | ₩144,491 | ₩145,899 | -0.28% | 41.9만 |
|---|
| 2026.02.25 | ₩148,701 | ₩150,726 | ₩147,240 | ₩147,293 | -0.95% | 31.6만 |
|---|
| 2026.02.24 | ₩147,602 | ₩149,345 | ₩146,971 | ₩148,695 | +0.74% | 36만 |
|---|
| 2026.02.23 | ₩146,569 | ₩150,512 | ₩145,925 | ₩147,414 | +0.58% | 56.1만 |
|---|
| 2026.02.20 | ₩146,415 | ₩148,701 | ₩145,697 | ₩147,702 | +0.88% | 94.6만 |
|---|
| 2026.02.19 | ₩143,498 | ₩148,151 | ₩142,425 | ₩148,071 | +3.19% | 56.2만 |
|---|
| 2026.02.18 | ₩143,579 | ₩145,892 | ₩142,653 | ₩144,759 | +0.82% | 38.1만 |
|---|
| 2026.02.17 | ₩142,144 | ₩144,236 | ₩141,353 | ₩143,471 | +0.93% | 38.4만 |
|---|
| 2026.02.13 | ₩142,653 | ₩144,826 | ₩141,742 | ₩141,970 | -0.48% | 63.2만 |
|---|
| 2026.02.12 | ₩146,167 | ₩146,878 | ₩141,587 | ₩141,822 | -2.97% | 59.3만 |
|---|
| 2026.02.11 | ₩145,067 | ₩146,998 | ₩142,948 | ₩146,676 | +1.11% | 41.2만 |
|---|
| 2026.02.10 | ₩148,091 | ₩151,102 | ₩145,765 | ₩146,073 | -1.36% | 52.2만 |
|---|
| 2026.02.09 | ₩143,297 | ₩148,151 | ₩143,297 | ₩147,964 | +3.26% | 75.8만 |
|---|
| 2026.02.06 | ₩143,874 | ₩144,276 | ₩141,882 | ₩142,975 | -0.62% | 73.9만 |
|---|
| 2026.02.05 | ₩143,820 | ₩146,167 | ₩141,366 | ₩141,527 | -1.59% | 69.2만 |
|---|
| 2026.02.04 | ₩145,054 | ₩147,655 | ₩144,491 | ₩145,858 | +0.55% | 91.9만 |
|---|
| 2026.02.03 | ₩145,778 | ₩146,985 | ₩142,358 | ₩145,161 | -0.42% | 105.2만 |
|---|
| 2026.02.02 | ₩147,213 | ₩149,332 | ₩145,255 | ₩146,006 | -0.82% | 106.4만 |
|---|
| 2026.01.30 | ₩155,500 | ₩156,848 | ₩151,745 | ₩152,536 | -1.91% | 89.4만 |
|---|
| 2026.01.29 | ₩154,910 | ₩157,337 | ₩154,803 | ₩156,586 | +1.08% | 52.9만 |
|---|
| 2026.01.28 | ₩157,471 | ₩157,833 | ₩153,690 | ₩155,768 | -1.08% | 90.9만 |
|---|
| 2026.01.27 | ₩159,644 | ₩161,132 | ₩159,201 | ₩160,033 | +0.24% | 90.5만 |
|---|
| 2026.01.26 | ₩157,833 | ₩158,236 | ₩155,782 | ₩158,236 | +0.25% | 82.7만 |
|---|
| 2026.01.23 | ₩160,247 | ₩160,247 | ₩154,990 | ₩155,527 | -2.95% | 125.1만 |
|---|
| 2026.01.22 | ₩160,120 | ₩166,282 | ₩158,557 | ₩158,866 | -0.78% | 171.1만 |
|---|
| 2026.01.21 | ₩141,607 | ₩158,852 | ₩141,607 | ₩158,236 | +11.74% | 211.2만 |
|---|
| 2026.01.20 | ₩142,318 | ₩144,517 | ₩140,937 | ₩141,554 | -0.54% | 94.7만 |
|---|
| 2026.01.16 | ₩146,489 | ₩149,197 | ₩144,705 | ₩146,167 | -0.22% | 119.2만 |
|---|
| 2026.01.15 | ₩145,671 | ₩145,925 | ₩141,017 | ₩142,238 | -2.36% | 67.6만 |
|---|
| 2026.01.14 | ₩146,529 | ₩146,542 | ₩143,780 | ₩146,328 | -0.14% | 141만 |
|---|
| 2026.01.13 | ₩140,548 | ₩144,987 | ₩139,998 | ₩143,740 | +2.27% | 159.9만 |
|---|
| 2026.01.12 | ₩135,667 | ₩137,424 | ₩132,931 | ₩137,021 | +1.00% | 110.8만 |
|---|
| 2026.01.09 | ₩132,998 | ₩134,849 | ₩132,583 | ₩133,897 | +0.68% | 72.9만 |
|---|
| 2026.01.08 | ₩132,998 | ₩133,937 | ₩131,322 | ₩132,556 | -0.33% | 67.8만 |
|---|
| 2026.01.07 | ₩131,792 | ₩136,083 | ₩131,141 | ₩134,205 | +1.83% | 107.1만 |
|---|
| 2026.01.06 | ₩130,544 | ₩133,293 | ₩130,276 | ₩131,537 | +0.76% | 83.9만 |
|---|
| 2026.01.05 | ₩130,638 | ₩131,577 | ₩128,533 | ₩129,874 | -0.59% | 119.1만 |
|---|
| 2026.01.02 | ₩129,297 | ₩131,121 | ₩128,841 | ₩129,659 | +0.28% | 66.4만 |
|---|
| 2025.12.31 | ₩127,634 | ₩128,104 | ₩127,205 | ₩127,661 | +0.02% | 45.3만 |
|---|
| 2025.12.30 | ₩127,393 | ₩128,345 | ₩126,791 | ₩127,769 | +0.29% | 44.8만 |
|---|
| 2025.12.29 | ₩126,428 | ₩127,822 | ₩126,052 | ₩127,661 | +0.98% | 46.3만 |
|---|
| 2025.12.26 | ₩127,031 | ₩127,581 | ₩126,079 | ₩126,749 | -0.22% | 50.4만 |
|---|
| 2025.12.24 | ₩127,145 | ₩128,982 | ₩126,977 | ₩127,433 | +0.23% | 76.6만 |
|---|
| 2025.12.23 | ₩124,175 | ₩127,366 | ₩123,249 | ₩126,240 | +1.66% | 322.3만 |
|---|
| 2025.12.22 | ₩122,981 | ₩125,140 | ₩122,458 | ₩123,598 | +0.50% | 221.4만 |
|---|
| 2025.12.19 | ₩123,089 | ₩125,140 | ₩122,753 | ₩124,041 | +0.77% | 272.4만 |
|---|
| 2025.12.18 | ₩122,820 | ₩124,000 | ₩122,177 | ₩122,646 | -0.14% | 140.4만 |
|---|
| 2025.12.17 | ₩123,947 | ₩125,730 | ₩122,378 | ₩122,834 | -0.90% | 97.8만 |
|---|
| 2025.12.16 | ₩125,395 | ₩125,703 | ₩122,566 | ₩123,679 | -1.37% | 117.5만 |
|---|
| 2025.12.15 | ₩126,749 | ₩127,058 | ₩125,556 | ₩125,797 | -0.75% | 97.4만 |
|---|
| 2025.12.12 | ₩128,975 | ₩129,740 | ₩126,508 | ₩127,138 | -1.42% | 84.9만 |
|---|
| 2025.12.11 | ₩129,203 | ₩130,544 | ₩127,836 | ₩128,734 | -0.36% | 118.5만 |
|---|
| 2025.12.10 | ₩128,466 | ₩128,857 | ₩126,749 | ₩128,379 | -0.07% | 95.8만 |
|---|
| 2025.12.09 | ₩130,746 | ₩131,000 | ₩127,447 | ₩128,533 | -1.69% | 154.9만 |
|---|
| 2025.12.08 | ₩132,757 | ₩133,508 | ₩128,908 | ₩130,451 | -1.74% | 157만 |
|---|
| 2025.12.05 | ₩129,284 | ₩129,659 | ₩127,675 | ₩129,069 | -0.17% | 127만 |
|---|
| 2025.12.04 | ₩130,182 | ₩131,564 | ₩128,184 | ₩128,734 | -1.11% | 160.9만 |
|---|
| 2025.12.03 | ₩129,485 | ₩131,684 | ₩129,002 | ₩129,713 | +0.18% | 348.4만 |
|---|
| 2025.12.02 | ₩130,142 | ₩130,746 | ₩128,211 | ₩128,882 | -0.97% | 209.8만 |
|---|
| 2025.12.01 | ₩135,439 | ₩136,565 | ₩130,276 | ₩130,598 | -3.57% | 176.1만 |
|---|
| 2025.11.28 | ₩137,182 | ₩139,529 | ₩136,914 | ₩138,322 | +0.83% | 82.2만 |
|---|
| 2025.11.26 | ₩133,622 | ₩137,987 | ₩132,382 | ₩137,719 | +3.07% | 104.6만 |
|---|
| 2025.11.25 | ₩129,673 | ₩133,843 | ₩129,606 | ₩133,709 | +3.11% | 121.2만 |
|---|
| 2025.11.24 | ₩127,929 | ₩131,510 | ₩126,052 | ₩129,458 | +1.19% | 146만 |
|---|
| 2025.11.21 | ₩130,772 | ₩132,958 | ₩127,997 | ₩128,184 | -1.98% | 131.5만 |
|---|
| 2025.11.20 | ₩137,088 | ₩137,357 | ₩129,907 | ₩130,035 | -5.15% | 118만 |
|---|
| 2025.11.19 | ₩138,014 | ₩138,228 | ₩135,674 | ₩136,016 | -1.45% | 59.5만 |
|---|
| 2025.11.18 | ₩137,290 | ₩138,805 | ₩135,694 | ₩137,491 | +0.15% | 90.4만 |
|---|
| 2025.11.17 | ₩138,443 | ₩139,341 | ₩136,807 | ₩137,678 | -0.55% | 78.6만 |
|---|
| 2025.11.14 | ₩137,792 | ₩140,803 | ₩136,136 | ₩138,242 | +0.33% | 128.6만 |
|---|
| 2025.11.13 | ₩141,473 | ₩143,150 | ₩138,449 | ₩139,301 | -1.54% | 228.6만 |
|---|
| 2025.11.12 | ₩146,086 | ₩152,054 | ₩144,356 | ₩149,787 | +2.53% | 112.1만 |
|---|
| 2025.11.11 | ₩141,299 | ₩147,454 | ₩141,299 | ₩145,697 | +3.11% | 130.4만 |
|---|
| 2025.11.10 | ₩139,891 | ₩143,485 | ₩139,529 | ₩140,897 | +0.72% | 60.8만 |
|---|
| 2025.11.07 | ₩137,021 | ₩138,416 | ₩134,212 | ₩138,309 | +0.94% | 50.6만 |
|---|
| 2025.11.06 | ₩138,778 | ₩139,288 | ₩136,767 | ₩138,590 | -0.14% | 41.2만 |
|---|
| 2025.11.05 | ₩138,268 | ₩141,078 | ₩138,175 | ₩138,698 | +0.31% | 53.5만 |
|---|
| 2025.11.04 | ₩139,971 | ₩140,843 | ₩137,571 | ₩140,575 | +0.43% | 82.1만 |
|---|
| 2025.11.03 | ₩140,535 | ₩146,194 | ₩136,324 | ₩139,402 | -0.81% | 88만 |
|---|
| 2025.10.31 | ₩139,502 | ₩140,448 | ₩137,236 | ₩139,341 | -0.12% | 55.8만 |
|---|
| 2025.10.30 | ₩136,646 | ₩143,914 | ₩136,646 | ₩140,360 | +2.72% | 51.6만 |
|---|
| 2025.10.29 | ₩140,132 | ₩142,399 | ₩138,429 | ₩138,590 | -1.10% | 57.8만 |
|---|
| 2025.10.28 | ₩141,004 | ₩143,217 | ₩140,521 | ₩140,843 | -0.11% | 35.8만 |
|---|
| 2025.10.27 | ₩142,211 | ₩143,337 | ₩140,468 | ₩142,211 | 0.00% | 34.1만 |
|---|
| 2025.10.24 | ₩141,929 | ₩143,002 | ₩140,159 | ₩141,688 | -0.17% | 36.1만 |
|---|
| 2025.10.23 | ₩141,044 | ₩142,238 | ₩138,201 | ₩140,468 | -0.41% | 71.9만 |
|---|
| 2025.10.22 | ₩141,299 | ₩143,552 | ₩140,803 | ₩142,452 | +0.82% | 79.7만 |
|---|
| 2025.10.21 | ₩143,753 | ₩144,289 | ₩142,439 | ₩143,337 | -0.29% | 55.5만 |
|---|
| 2025.10.20 | ₩139,556 | ₩144,893 | ₩138,403 | ₩144,759 | +3.73% | 88.6만 |
|---|
| 2025.10.17 | ₩138,255 | ₩141,581 | ₩138,255 | ₩140,991 | +1.98% | 48.8만 |
|---|
| 2025.10.16 | ₩140,347 | ₩143,136 | ₩139,113 | ₩140,910 | +0.40% | 49.5만 |
|---|
| 2025.10.15 | ₩136,793 | ₩140,132 | ₩136,773 | ₩139,918 | +2.28% | 44.9만 |
|---|
| 2025.10.14 | ₩136,049 | ₩138,295 | ₩135,439 | ₩137,598 | +1.14% | 44.1만 |
|---|
| 2025.10.13 | ₩136,780 | ₩147,159 | ₩135,774 | ₩137,182 | +0.29% | 142.1만 |
|---|
| 2025.10.10 | ₩140,427 | ₩140,602 | ₩135,674 | ₩136,860 | -2.54% | 85.5만 |
|---|