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 | ₩123,644 | ₩125,520 | ₩112,709 | ₩118,123 | -4.47% | 721.4만 |
| 2026.09.28–2026.10.02 | ₩122,612 | ₩134,109 | ₩122,545 | ₩124,461 | +1.51% | 608.3만 |
| 2026.09.21–2026.09.25 | ₩141,667 | ₩141,667 | ₩121,888 | ₩122,022 | -13.87% | 928.7만 |
| 2026.09.14–2026.09.18 | ₩156,327 | ₩156,963 | ₩135,727 | ₩140,756 | -9.96% | 708.6만 |
| 2026.09.08–2026.09.11 | ₩152,762 | ₩161,647 | ₩151,355 | ₩158,980 | +4.07% | 477.1만 |
| 2026.08.31–2026.09.04 | ₩150,310 | ₩155,576 | ₩147,697 | ₩153,821 | +2.34% | 451.8만 |
| 2026.08.24–2026.08.28 | ₩152,762 | ₩162,745 | ₩149,711 | ₩151,891 | -0.57% | 465.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩159,302 |
| ₩165,385 |
| ₩153,432 |
| ₩154,035 |
| -3.31% |
| 419.4만 |
| 2026.08.10–2026.08.14 | ₩174,095 | ₩174,873 | ₩157,988 | ₩159,409 | -8.44% | 347.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩161,338 | ₩178,919 | ₩160,173 | ₩175,449 | +8.75% | 441.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩168,749 | ₩174,203 | ₩158,364 | ₩167,395 | -0.80% | 555.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩183,583 | ₩185,352 | ₩168,414 | ₩168,441 | -8.25% | 424.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩183,971 | ₩186,792 | ₩178,223 | ₩183,114 | -0.47% | 586.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩195,844 | ₩198,296 | ₩183,382 | ₩187,469 | -4.28% | 590.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩131,845 | ₩196,554 | ₩124,689 | ₩193,834 | +47.02% | 2052.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩132,796 | ₩139,134 | ₩100,220 | ₩130,652 | -1.61% | 1396.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩133,466 | ₩139,268 | ₩128,240 | ₩132,863 | -0.45% | 750.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩136,414 | ₩141,281 | ₩128,468 | ₩129,379 | -5.16% | 670.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩178,424 | ₩178,584 | ₩93,547 | ₩136,052 | -23.75% | 3926.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩169,687 | ₩181,003 | ₩161,874 | ₩177,727 | +4.74% | 537.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩153,338 | ₩169,392 | ₩147,308 | ₩163,469 | +6.61% | 598.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩163,630 | ₩166,692 | ₩153,359 | ₩153,472 | -6.21% | 378만 |
|---|
| 2026.05.04–2026.05.08 | ₩158,538 | ₩173,105 | ₩153,901 | ₩164,474 | +3.74% | 526.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩150,725 | ₩159,543 | ₩142,042 | ₩157,600 | +4.56% | 392.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩161,084 | ₩161,807 | ₩148,206 | ₩153,513 | -4.70% | 374.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩163,482 | ₩170,772 | ₩160,132 | ₩161,017 | -1.51% | 547.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩157,975 | ₩172,085 | ₩152,427 | ₩169,030 | +7.00% | 318.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩138,692 | ₩160,521 | ₩134,203 | ₩158,618 | +14.37% | 436.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩161,647 | ₩164,822 | ₩136,682 | ₩137,312 | -15.05% | 700.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩160,789 | ₩170,183 | ₩158,859 | ₩161,258 | +0.29% | 558만 |
|---|
| 2026.03.09–2026.03.13 | ₩144,977 | ₩163,791 | ₩144,387 | ₩154,772 | +6.76% | 488.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩158,498 | ₩158,792 | ₩141,747 | ₩146,504 | -7.57% | 459.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩171,911 | ₩178,115 | ₩156,166 | ₩162,518 | -5.46% | 432.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩169,526 | ₩178,785 | ₩166,075 | ₩174,672 | +3.04% | 389.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩157,560 | ₩169,178 | ₩155,342 | ₩167,489 | +6.30% | 341만 |
|---|
| 2026.02.02–2026.02.06 | ₩144,039 | ₩158,390 | ₩143,945 | ₩157,680 | +9.47% | 356.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩163,134 | ₩167,503 | ₩148,715 | ₩148,943 | -8.70% | 442.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩160,642 | ₩168,655 | ₩152,277 | ₩163,643 | +1.87% | 460.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩163,147 | ₩174,377 | ₩151,958 | ₩156,916 | -3.82% | 1341.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩178,290 | ₩178,357 | ₩145,995 | ₩153,298 | -14.02% | 1134.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩196,983 | ₩196,983 | ₩174,048 | ₩179,254 | -9.00% | 615.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩183,569 | ₩199,435 | ₩174,390 | ₩190,698 | +3.88% | 772만 |
|---|
| 2025.12.15–2025.12.19 | ₩168,266 | ₩168,293 | ₩145,426 | ₩154,022 | -8.47% | 864.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩156,622 | ₩185,579 | ₩152,481 | ₩168,233 | +7.41% | 1185.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩167,838 | ₩168,186 | ₩143,456 | ₩153,446 | -8.57% | 816.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩163,174 | ₩174,538 | ₩160,065 | ₩167,275 | +2.51% | 399.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩150,029 | ₩170,169 | ₩147,737 | ₩159,623 | +6.40% | 959.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩142,270 | ₩150,752 | ₩134,672 | ₩147,925 | +3.97% | 563.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩135,878 | ₩142,819 | ₩128,776 | ₩141,064 | +3.82% | 572.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩122,598 | ₩144,722 | ₩121,741 | ₩137,245 | +11.95% | 673.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩124,086 | ₩126,310 | ₩117,386 | ₩121,620 | -1.99% | 331만 |
|---|
| 2025.10.13–2025.10.17 | ₩129,982 | ₩132,180 | ₩121,687 | ₩124,260 | -4.40% | 517.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩125,573 | ₩131,094 | ₩120,789 | ₩125,654 | +0.06% | 196.4만 |
|---|