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 | ₩10,003 | ₩10,379 | ₩9,681 | ₩10,244 | +2.41% | 338.8만 |
| 2026.09.28–2026.10.02 | ₩10,110 | ₩10,781 | ₩9,789 | ₩9,936 | -1.72% | 346.1만 |
| 2026.09.21–2026.09.25 | ₩11,223 | ₩11,585 | ₩9,909 | ₩10,177 | -9.32% | 401.8만 |
| 2026.09.14–2026.09.18 | ₩11,384 | ₩11,666 | ₩10,794 | ₩11,116 | -2.36% | 704.6만 |
| 2026.09.08–2026.09.11 | ₩12,377 | ₩12,524 | ₩11,223 | ₩11,331 | -8.45% | 299.2만 |
| 2026.08.31–2026.09.04 | ₩12,229 | ₩12,993 | ₩12,014 | ₩12,591 | +2.96% | 265만 |
| 2026.08.24–2026.08.28 | ₩12,444 | ₩13,060 | ₩12,108 | ₩12,309 | -1.08% | 269.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,947 |
| ₩12,993 |
| ₩11,921 |
| ₩12,564 |
| +5.16% |
| 318.6만 |
| 2026.08.10–2026.08.14 | ₩11,666 | ₩12,229 | ₩11,518 | ₩12,028 | +3.10% | 316.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩10,861 | ₩12,940 | ₩10,620 | ₩11,733 | +8.02% | 912만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,902 | ₩11,223 | ₩10,593 | ₩10,767 | -1.23% | 300.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩10,754 | ₩11,264 | ₩10,660 | ₩10,767 | +0.12% | 291.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,049 | ₩11,250 | ₩10,593 | ₩10,741 | -2.79% | 294.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,223 | ₩11,934 | ₩10,861 | ₩11,089 | -1.19% | 297.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,861 | ₩11,626 | ₩10,727 | ₩11,250 | +3.58% | 294.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩10,325 | ₩11,371 | ₩10,030 | ₩10,727 | +3.90% | 584.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩10,271 | ₩10,754 | ₩9,762 | ₩10,285 | +0.13% | 269.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩10,043 | ₩10,432 | ₩9,346 | ₩10,164 | +1.20% | 403만 |
|---|
| 2026.06.01–2026.06.05 | ₩12,082 | ₩12,162 | ₩9,923 | ₩9,949 | -17.65% | 413.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩12,189 | ₩12,309 | ₩11,585 | ₩12,041 | -1.21% | 252.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,149 | ₩12,524 | ₩11,223 | ₩12,189 | +0.33% | 485.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩13,556 | ₩13,919 | ₩11,894 | ₩12,175 | -10.19% | 594.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩13,436 | ₩14,750 | ₩13,194 | ₩13,556 | +0.90% | 471.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,972 | ₩15,286 | ₩13,047 | ₩14,093 | +0.86% | 417.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,656 | ₩14,804 | ₩13,610 | ₩13,999 | -4.48% | 306.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩14,522 | ₩15,206 | ₩14,160 | ₩14,750 | +1.57% | 384.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,549 | ₩16,158 | ₩14,388 | ₩14,509 | -0.28% | 372.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,556 | ₩15,219 | ₩13,409 | ₩14,549 | +7.32% | 504.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,031 | ₩15,045 | ₩13,355 | ₩13,543 | -9.90% | 347만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,587 | ₩16,761 | ₩14,348 | ₩14,669 | -11.56% | 661.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩17,713 | ₩19,456 | ₩15,984 | ₩16,332 | -7.80% | 327.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩17,231 | ₩18,746 | ₩16,909 | ₩18,236 | +5.84% | 405.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,863 | ₩18,344 | ₩14,750 | ₩17,794 | +12.17% | 589만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,501 | ₩16,801 | ₩15,152 | ₩16,077 | +3.72% | 307.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩18,102 | ₩18,773 | ₩15,259 | ₩15,621 | -13.70% | 386.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,700 | ₩18,960 | ₩17,271 | ₩18,075 | +2.12% | 357.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,150 | ₩18,384 | ₩16,842 | ₩17,941 | +4.61% | 413.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,916 | ₩17,686 | ₩15,849 | ₩17,284 | +8.59% | 258.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩16,144 | ₩17,150 | ₩15,769 | ₩16,359 | +1.33% | 443.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,447 | ₩17,083 | ₩14,763 | ₩16,185 | +4.77% | 349.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩16,198 | ₩16,198 | ₩15,246 | ₩15,380 | -5.05% | 257.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,689 | ₩16,761 | ₩15,662 | ₩16,305 | +3.93% | 228.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,909 | ₩17,096 | ₩15,018 | ₩15,662 | -7.38% | 584.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,432 | ₩18,183 | ₩16,721 | ₩16,869 | -3.23% | 544.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩16,574 | ₩17,552 | ₩15,635 | ₩17,150 | +3.48% | 637만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,554 | ₩16,922 | ₩15,461 | ₩16,882 | +8.53% | 505.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,227 | ₩19,068 | ₩13,972 | ₩15,447 | +8.58% | 2677.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩14,482 | ₩15,434 | ₩13,409 | ₩14,173 | -2.13% | 1024.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,597 | ₩14,348 | ₩12,430 | ₩14,254 | +4.83% | 1085.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,470 | ₩13,650 | ₩12,403 | ₩13,597 | +9.03% | 1172.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩12,899 | ₩13,369 | ₩12,082 | ₩12,350 | -4.26% | 1306.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩12,739 | ₩13,811 | ₩11,773 | ₩12,765 | +0.21% | 1669.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩12,953 | ₩13,060 | ₩12,537 | ₩12,685 | -2.07% | 148.4만 |
|---|