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 | ₩10,004 | ₩10,380 | ₩9,683 | ₩10,246 | +2.41% | 338.8만 |
| 2026.09.28–2026.10.02 | ₩10,112 | ₩10,782 | ₩9,790 | ₩9,937 | -1.72% | 346.1만 |
| 2026.09.21–2026.09.25 | ₩11,225 | ₩11,587 | ₩9,911 | ₩10,179 | -9.32% | 401.8만 |
| 2026.09.14–2026.09.18 | ₩11,386 | ₩11,667 | ₩10,796 | ₩11,117 | -2.36% | 704.6만 |
| 2026.09.08–2026.09.11 | ₩12,378 | ₩12,526 | ₩11,225 | ₩11,332 | -8.45% | 299.2만 |
| 2026.08.31–2026.09.04 | ₩12,231 | ₩12,995 | ₩12,016 | ₩12,593 | +2.96% | 265만 |
| 2026.08.24–2026.08.28 | ₩12,445 | ₩13,062 | ₩12,110 | ₩12,311 | -1.08% | 269.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,949 |
| ₩12,995 |
| ₩11,922 |
| ₩12,566 |
| +5.16% |
| 318.6만 |
| 2026.08.10–2026.08.14 | ₩11,667 | ₩12,231 | ₩11,520 | ₩12,029 | +3.10% | 316.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩10,863 | ₩12,941 | ₩10,621 | ₩11,734 | +8.02% | 912만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,903 | ₩11,225 | ₩10,594 | ₩10,769 | -1.23% | 300.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩10,755 | ₩11,265 | ₩10,662 | ₩10,769 | +0.12% | 291.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,050 | ₩11,252 | ₩10,594 | ₩10,742 | -2.79% | 294.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,225 | ₩11,936 | ₩10,863 | ₩11,091 | -1.19% | 297.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,863 | ₩11,627 | ₩10,729 | ₩11,252 | +3.58% | 294.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩10,326 | ₩11,372 | ₩10,031 | ₩10,729 | +3.90% | 584.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩10,273 | ₩10,755 | ₩9,763 | ₩10,286 | +0.13% | 269.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩10,045 | ₩10,434 | ₩9,347 | ₩10,165 | +1.20% | 403만 |
|---|
| 2026.06.01–2026.06.05 | ₩12,083 | ₩12,164 | ₩9,924 | ₩9,951 | -17.65% | 413.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩12,190 | ₩12,311 | ₩11,587 | ₩12,043 | -1.21% | 252.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,150 | ₩12,526 | ₩11,225 | ₩12,190 | +0.33% | 485.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩13,558 | ₩13,920 | ₩11,895 | ₩12,177 | -10.19% | 594.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩13,438 | ₩14,752 | ₩13,196 | ₩13,558 | +0.90% | 471.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,974 | ₩15,288 | ₩13,049 | ₩14,095 | +0.86% | 417.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,658 | ₩14,805 | ₩13,612 | ₩14,001 | -4.48% | 306.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩14,524 | ₩15,208 | ₩14,162 | ₩14,752 | +1.57% | 384.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,551 | ₩16,160 | ₩14,390 | ₩14,510 | -0.28% | 372.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,558 | ₩15,221 | ₩13,411 | ₩14,551 | +7.32% | 504.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,033 | ₩15,047 | ₩13,357 | ₩13,545 | -9.90% | 347만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,589 | ₩16,763 | ₩14,349 | ₩14,671 | -11.56% | 661.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩17,716 | ₩19,459 | ₩15,986 | ₩16,334 | -7.80% | 327.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩17,233 | ₩18,748 | ₩16,911 | ₩18,239 | +5.84% | 405.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,865 | ₩18,346 | ₩14,752 | ₩17,796 | +12.17% | 589만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,503 | ₩16,804 | ₩15,154 | ₩16,079 | +3.72% | 307.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩18,104 | ₩18,775 | ₩15,261 | ₩15,623 | -13.70% | 386.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,702 | ₩18,963 | ₩17,273 | ₩18,078 | +2.12% | 357.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,152 | ₩18,386 | ₩16,844 | ₩17,944 | +4.61% | 413.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,919 | ₩17,689 | ₩15,851 | ₩17,286 | +8.59% | 258.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩16,146 | ₩17,152 | ₩15,771 | ₩16,361 | +1.33% | 443.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,449 | ₩17,085 | ₩14,765 | ₩16,187 | +4.77% | 349.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩16,200 | ₩16,200 | ₩15,248 | ₩15,382 | -5.05% | 257.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩15,691 | ₩16,763 | ₩15,664 | ₩16,307 | +3.93% | 228.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,911 | ₩17,099 | ₩15,020 | ₩15,664 | -7.38% | 584.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,434 | ₩18,185 | ₩16,723 | ₩16,871 | -3.23% | 544.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩16,576 | ₩17,555 | ₩15,637 | ₩17,152 | +3.48% | 637만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,556 | ₩16,924 | ₩15,463 | ₩16,884 | +8.53% | 505.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,229 | ₩19,070 | ₩13,974 | ₩15,449 | +8.58% | 2677.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩14,484 | ₩15,436 | ₩13,411 | ₩14,175 | -2.13% | 1024.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,598 | ₩14,349 | ₩12,432 | ₩14,256 | +4.83% | 1085.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,472 | ₩13,652 | ₩12,405 | ₩13,598 | +9.03% | 1172.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩12,901 | ₩13,370 | ₩12,083 | ₩12,351 | -4.26% | 1306.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩12,740 | ₩13,813 | ₩11,775 | ₩12,767 | +0.21% | 1669.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩12,955 | ₩13,062 | ₩12,539 | ₩12,687 | -2.07% | 148.4만 |
|---|