시장 데이터를 불러오는 중
전체 종목
아비백스 ADR 과거 주가
Abivax SA - American Depositary Shares · ABVX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Abivax SA - American Depositary Shares · ABVX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩123,743 | ₩125,621 | ₩112,800 | ₩118,218 | -4.47% | 721.4만 |
| 2026.09.28–2026.10.02 | ₩122,711 | ₩134,217 | ₩122,644 | ₩124,561 | +1.51% | 608.3만 |
| 2026.09.21–2026.09.25 | ₩141,781 | ₩141,781 | ₩121,986 | ₩122,121 | -13.87% | 928.7만 |
| 2026.09.14–2026.09.18 | ₩156,453 | ₩157,090 | ₩135,836 | ₩140,869 | -9.96% | 708.6만 |
| 2026.09.08–2026.09.11 | ₩152,885 | ₩161,777 | ₩151,477 | ₩159,108 | +4.07% | 477.1만 |
| 2026.08.31–2026.09.04 | ₩150,431 | ₩155,702 | ₩147,816 | ₩153,945 | +2.34% | 451.8만 |
| 2026.08.24–2026.08.28 | ₩152,885 | ₩162,877 | ₩149,832 | ₩152,014 | -0.57% | 465.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩159,430 |
| ₩165,519 |
| ₩153,556 |
| ₩154,159 |
| -3.31% |
| 419.4만 |
| 2026.08.10–2026.08.14 | ₩174,236 | ₩175,014 | ₩158,116 | ₩159,537 | -8.44% | 347.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩161,468 | ₩179,064 | ₩160,302 | ₩175,590 | +8.75% | 441.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩168,885 | ₩174,343 | ₩158,491 | ₩167,530 | -0.80% | 555.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩183,731 | ₩185,501 | ₩168,549 | ₩168,576 | -8.25% | 424.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩184,120 | ₩186,943 | ₩178,366 | ₩183,261 | -0.47% | 586.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩196,002 | ₩198,456 | ₩183,530 | ₩187,620 | -4.28% | 590.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩131,951 | ₩196,713 | ₩124,789 | ₩193,990 | +47.02% | 2052.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩132,903 | ₩139,246 | ₩100,301 | ₩130,757 | -1.61% | 1396.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩133,574 | ₩139,381 | ₩128,343 | ₩132,970 | -0.45% | 750.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩136,524 | ₩141,395 | ₩128,571 | ₩129,483 | -5.16% | 670.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩178,567 | ₩178,728 | ₩93,622 | ₩136,162 | -23.75% | 3926.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩169,823 | ₩181,149 | ₩162,005 | ₩177,870 | +4.74% | 537.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩153,462 | ₩169,528 | ₩147,427 | ₩163,601 | +6.61% | 598.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩163,762 | ₩166,826 | ₩153,482 | ₩153,596 | -6.21% | 378만 |
|---|
| 2026.05.04–2026.05.08 | ₩158,666 | ₩173,245 | ₩154,025 | ₩164,607 | +3.74% | 526.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩150,847 | ₩159,671 | ₩142,157 | ₩157,727 | +4.56% | 392.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩161,214 | ₩161,938 | ₩148,326 | ₩153,636 | -4.70% | 374.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩163,614 | ₩170,910 | ₩160,261 | ₩161,147 | -1.51% | 547.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩158,102 | ₩172,224 | ₩152,550 | ₩169,166 | +7.00% | 318.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩138,804 | ₩160,650 | ₩134,311 | ₩158,746 | +14.37% | 436.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩161,777 | ₩164,955 | ₩136,792 | ₩137,423 | -15.05% | 700.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩160,919 | ₩170,320 | ₩158,987 | ₩161,388 | +0.29% | 558만 |
|---|
| 2026.03.09–2026.03.13 | ₩145,094 | ₩163,923 | ₩144,504 | ₩154,897 | +6.76% | 488.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩158,625 | ₩158,920 | ₩141,862 | ₩146,622 | -7.57% | 459.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩172,050 | ₩178,259 | ₩156,292 | ₩162,649 | -5.46% | 432.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩169,663 | ₩178,930 | ₩166,209 | ₩174,812 | +3.04% | 389.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩157,687 | ₩169,314 | ₩155,467 | ₩167,624 | +6.30% | 341만 |
|---|
| 2026.02.02–2026.02.06 | ₩144,155 | ₩158,518 | ₩144,061 | ₩157,807 | +9.47% | 356.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩163,266 | ₩167,638 | ₩148,835 | ₩149,063 | -8.70% | 442.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩160,771 | ₩168,791 | ₩152,400 | ₩163,775 | +1.87% | 460.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩163,279 | ₩174,517 | ₩152,081 | ₩157,043 | -3.82% | 1341.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩178,433 | ₩178,500 | ₩146,113 | ₩153,422 | -14.02% | 1134.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩197,142 | ₩197,142 | ₩174,189 | ₩179,399 | -9.00% | 615.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩183,717 | ₩199,596 | ₩174,531 | ₩190,852 | +3.88% | 772만 |
|---|
| 2025.12.15–2025.12.19 | ₩168,402 | ₩168,429 | ₩145,543 | ₩154,146 | -8.47% | 864.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩156,748 | ₩185,729 | ₩152,604 | ₩168,368 | +7.41% | 1185.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩167,973 | ₩168,321 | ₩143,571 | ₩153,569 | -8.57% | 816.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩163,306 | ₩174,678 | ₩160,194 | ₩167,410 | +2.51% | 399.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩150,150 | ₩170,306 | ₩147,856 | ₩159,752 | +6.40% | 959.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩142,385 | ₩150,874 | ₩134,781 | ₩148,044 | +3.97% | 563.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩135,988 | ₩142,934 | ₩128,880 | ₩141,178 | +3.82% | 572.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩122,697 | ₩144,839 | ₩121,839 | ₩137,355 | +11.95% | 673.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩124,186 | ₩126,412 | ₩117,480 | ₩121,718 | -1.99% | 331만 |
|---|
| 2025.10.13–2025.10.17 | ₩130,087 | ₩132,286 | ₩121,785 | ₩124,360 | -4.40% | 517.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩125,674 | ₩131,200 | ₩120,887 | ₩125,755 | +0.06% | 196.4만 |
|---|