시장 데이터를 불러오는 중
전체 종목
아르비나스 과거 주가
Arvinas, Inc. - Common Stock · ARVN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Arvinas, Inc. - Common Stock · ARVN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩10,006 | ₩10,382 | ₩9,684 | ₩10,248 | +2.41% | 338.8만 |
| 2026.09.28–2026.10.02 | ₩10,113 | ₩10,784 | ₩9,792 | ₩9,939 | -1.72% | 346.1만 |
| 2026.09.21–2026.09.25 | ₩11,227 | ₩11,589 | ₩9,912 | ₩10,181 | -9.32% | 401.8만 |
| 2026.09.14–2026.09.18 | ₩11,388 | ₩11,669 | ₩10,798 | ₩11,119 | -2.36% | 704.6만 |
| 2026.09.08–2026.09.11 | ₩12,380 | ₩12,528 | ₩11,227 | ₩11,334 | -8.45% | 299.2만 |
| 2026.08.31–2026.09.04 | ₩12,233 | ₩12,997 | ₩12,018 | ₩12,595 | +2.96% | 265만 |
| 2026.08.24–2026.08.28 | ₩12,447 | ₩13,064 | ₩12,112 | ₩12,313 | -1.08% | 269.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,951 |
| ₩12,997 |
| ₩11,924 |
| ₩12,568 |
| +5.16% |
| 318.6만 |
| 2026.08.10–2026.08.14 | ₩11,669 | ₩12,233 | ₩11,522 | ₩12,032 | +3.10% | 316.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩10,865 | ₩12,944 | ₩10,623 | ₩11,736 | +8.02% | 912만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,905 | ₩11,227 | ₩10,596 | ₩10,771 | -1.23% | 300.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩10,757 | ₩11,267 | ₩10,663 | ₩10,771 | +0.12% | 291.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,052 | ₩11,254 | ₩10,596 | ₩10,744 | -2.79% | 294.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,227 | ₩11,938 | ₩10,865 | ₩11,093 | -1.19% | 297.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,865 | ₩11,629 | ₩10,730 | ₩11,254 | +3.58% | 294.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩10,328 | ₩11,374 | ₩10,033 | ₩10,730 | +3.90% | 584.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩10,274 | ₩10,757 | ₩9,765 | ₩10,288 | +0.13% | 269.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩10,046 | ₩10,435 | ₩9,349 | ₩10,167 | +1.20% | 403만 |
|---|
| 2026.06.01–2026.06.05 | ₩12,085 | ₩12,166 | ₩9,926 | ₩9,953 | -17.65% | 413.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩12,193 | ₩12,313 | ₩11,589 | ₩12,045 | -1.21% | 252.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,152 | ₩12,528 | ₩11,227 | ₩12,193 | +0.33% | 485.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩13,561 | ₩13,923 | ₩11,897 | ₩12,179 | -10.19% | 594.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩13,440 | ₩14,754 | ₩13,198 | ₩13,561 | +0.90% | 471.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,976 | ₩15,291 | ₩13,051 | ₩14,097 | +0.86% | 417.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,661 | ₩14,808 | ₩13,614 | ₩14,003 | -4.48% | 306.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩14,526 | ₩15,210 | ₩14,164 | ₩14,754 | +1.57% | 384.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,553 | ₩16,163 | ₩14,392 | ₩14,513 | -0.28% | 372.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,561 | ₩15,224 | ₩13,413 | ₩14,553 | +7.32% | 504.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,036 | ₩15,049 | ₩13,359 | ₩13,547 | -9.90% | 347만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,592 | ₩16,766 | ₩14,352 | ₩14,674 | -11.56% | 661.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩17,719 | ₩19,462 | ₩15,988 | ₩16,337 | -7.80% | 327.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩17,236 | ₩18,752 | ₩16,914 | ₩18,242 | +5.84% | 405.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,868 | ₩18,349 | ₩14,754 | ₩17,799 | +12.17% | 589만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,506 | ₩16,807 | ₩15,157 | ₩16,082 | +3.72% | 307.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩18,108 | ₩18,778 | ₩15,264 | ₩15,626 | -13.70% | 386.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,705 | ₩18,966 | ₩17,276 | ₩18,081 | +2.12% | 357.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,155 | ₩18,389 | ₩16,847 | ₩17,947 | +4.61% | 413.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,921 | ₩17,692 | ₩15,854 | ₩17,289 | +8.59% | 258.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩16,149 | ₩17,155 | ₩15,774 | ₩16,364 | +1.33% | 443.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,452 | ₩17,088 | ₩14,768 | ₩16,190 | +4.77% | 349.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩16,203 | ₩16,203 | ₩15,251 | ₩15,385 | -5.05% | 257.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,693 | ₩16,766 | ₩15,667 | ₩16,310 | +3.93% | 228.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,914 | ₩17,102 | ₩15,023 | ₩15,667 | -7.38% | 584.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,437 | ₩18,188 | ₩16,726 | ₩16,874 | -3.23% | 544.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩16,579 | ₩17,558 | ₩15,640 | ₩17,155 | +3.48% | 637만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,559 | ₩16,927 | ₩15,465 | ₩16,887 | +8.53% | 505.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,231 | ₩19,073 | ₩13,976 | ₩15,452 | +8.58% | 2677.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩14,486 | ₩15,438 | ₩13,413 | ₩14,178 | -2.13% | 1024.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,601 | ₩14,352 | ₩12,434 | ₩14,258 | +4.83% | 1085.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,474 | ₩13,655 | ₩12,407 | ₩13,601 | +9.03% | 1172.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩12,903 | ₩13,373 | ₩12,085 | ₩12,353 | -4.26% | 1306.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩12,742 | ₩13,815 | ₩11,777 | ₩12,769 | +0.21% | 1669.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩12,957 | ₩13,064 | ₩12,541 | ₩12,689 | -2.07% | 148.4만 |
|---|