시장 데이터를 불러오는 중
전체 종목
아발린 파마 과거 주가
Avalyn Pharma Inc. - common stock · AVLN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Avalyn Pharma Inc. - common stock · AVLN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,363 | ₩35,205 | ₩33,721 | ₩34,443 | +0.23% | 24.2만 |
| 2026.10.08 | ₩33,855 | ₩34,523 | ₩32,277 | ₩34,390 | +1.58% | 88.4만 |
| 2026.10.07 | ₩33,828 | ₩35,179 | ₩33,775 | ₩34,136 | +0.91% | 20.3만 |
| 2026.10.06 | ₩36,395 | ₩36,395 | ₩33,507 | ₩34,002 | -6.58% | 26.1만 |
| 2026.10.05 | ₩37,411 | ₩37,719 | ₩35,112 | ₩36,141 | -3.40% | 42.7만 |
| 2026.10.02 | ₩38,227 | ₩38,668 | ₩37,064 | ₩37,612 | -1.61% | 52.6만 |
| 2026.10.01 | ₩38,080 | ₩38,361 | ₩35,914 | ₩36,663 | -3.72% | 42.4만 |
| 2026.09.30 | ₩36,168 | ₩38,775 | ₩35,526 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,093 |
| +5.32% |
| 34.8만 |
| 2026.09.29 | ₩36,997 | ₩38,334 | ₩36,115 | ₩36,235 | -2.06% | 42.2만 |
|---|
| 2026.09.28 | ₩37,331 | ₩38,508 | ₩36,462 | ₩37,866 | +1.43% | 20.6만 |
|---|
| 2026.09.25 | ₩38,134 | ₩38,147 | ₩36,101 | ₩37,545 | -1.54% | 22.3만 |
|---|
| 2026.09.24 | ₩39,711 | ₩40,326 | ₩36,636 | ₩38,174 | -3.87% | 22.1만 |
|---|
| 2026.09.23 | ₩43,041 | ₩43,509 | ₩38,963 | ₩39,671 | -7.83% | 25.2만 |
|---|
| 2026.09.22 | ₩42,706 | ₩44,364 | ₩41,449 | ₩43,388 | +1.60% | 23.3만 |
|---|
| 2026.09.21 | ₩41,904 | ₩44,124 | ₩41,409 | ₩42,278 | +0.89% | 17.7만 |
|---|
| 2026.09.18 | ₩44,324 | ₩45,514 | ₩41,690 | ₩42,145 | -4.92% | 66.5만 |
|---|
| 2026.09.17 | ₩47,145 | ₩47,413 | ₩42,479 | ₩44,699 | -5.19% | 31.7만 |
|---|
| 2026.09.16 | ₩45,969 | ₩47,065 | ₩45,594 | ₩46,410 | +0.96% | 24.5만 |
|---|
| 2026.09.15 | ₩46,811 | ₩47,506 | ₩43,575 | ₩45,835 | -2.09% | 22.7만 |
|---|
| 2026.09.14 | ₩44,658 | ₩48,696 | ₩44,658 | ₩46,771 | +4.73% | 49.4만 |
|---|
| 2026.09.11 | ₩46,998 | ₩47,319 | ₩44,872 | ₩44,886 | -4.50% | 13.3만 |
|---|
| 2026.09.10 | ₩47,145 | ₩48,376 | ₩45,755 | ₩46,357 | -1.67% | 12.9만 |
|---|
| 2026.09.09 | ₩49,873 | ₩50,395 | ₩47,600 | ₩47,974 | -3.81% | 16.9만 |
|---|
| 2026.09.08 | ₩49,673 | ₩51,745 | ₩49,218 | ₩50,301 | +1.27% | 30.2만 |
|---|
| 2026.09.04 | ₩47,079 | ₩51,264 | ₩46,664 | ₩49,993 | +6.19% | 24.4만 |
|---|
| 2026.09.03 | ₩47,934 | ₩48,589 | ₩45,955 | ₩47,386 | -1.14% | 15.1만 |
|---|
| 2026.09.02 | ₩47,186 | ₩48,416 | ₩46,290 | ₩47,573 | +0.82% | 18.2만 |
|---|
| 2026.09.01 | ₩46,303 | ₩47,894 | ₩45,875 | ₩47,172 | +1.88% | 18.4만 |
|---|
| 2026.08.31 | ₩46,156 | ₩47,613 | ₩45,755 | ₩46,437 | +0.61% | 33.3만 |
|---|
| 2026.08.28 | ₩48,737 | ₩48,737 | ₩45,955 | ₩46,383 | -4.83% | 20.3만 |
|---|
| 2026.08.27 | ₩49,231 | ₩50,167 | ₩48,389 | ₩48,817 | -0.84% | 12.9만 |
|---|
| 2026.08.26 | ₩50,836 | ₩51,304 | ₩48,656 | ₩49,525 | -2.58% | 14.3만 |
|---|
| 2026.08.25 | ₩50,796 | ₩52,293 | ₩50,635 | ₩51,076 | +0.55% | 10.8만 |
|---|
| 2026.08.24 | ₩51,464 | ₩52,093 | ₩48,977 | ₩50,395 | -2.08% | 15.8만 |
|---|
| 2026.08.21 | ₩49,646 | ₩53,055 | ₩49,552 | ₩51,304 | +3.34% | 16만 |
|---|
| 2026.08.20 | ₩51,678 | ₩52,908 | ₩49,071 | ₩49,646 | -3.93% | 17.9만 |
|---|
| 2026.08.19 | ₩53,002 | ₩53,523 | ₩51,518 | ₩52,106 | -1.69% | 14.2만 |
|---|
| 2026.08.18 | ₩51,143 | ₩53,711 | ₩48,362 | ₩51,959 | +1.59% | 19.5만 |
|---|
| 2026.08.17 | ₩51,932 | ₩52,988 | ₩50,635 | ₩51,143 | -1.52% | 14.9만 |
|---|
| 2026.08.14 | ₩49,205 | ₩52,788 | ₩46,891 | ₩52,480 | +6.66% | 19.3만 |
|---|
| 2026.08.13 | ₩50,114 | ₩50,809 | ₩47,734 | ₩48,910 | -2.40% | 26.6만 |
|---|
| 2026.08.12 | ₩48,723 | ₩53,470 | ₩47,212 | ₩49,980 | +2.58% | 37.8만 |
|---|
| 2026.08.11 | ₩46,557 | ₩47,921 | ₩45,862 | ₩47,413 | +1.84% | 22만 |
|---|
| 2026.08.10 | ₩45,635 | ₩47,065 | ₩43,910 | ₩46,209 | +1.26% | 14.5만 |
|---|
| 2026.08.07 | ₩44,124 | ₩45,661 | ₩43,121 | ₩45,354 | +2.79% | 12.1만 |
|---|
| 2026.08.06 | ₩43,054 | ₩44,498 | ₩41,958 | ₩43,723 | +1.55% | 12.3만 |
|---|
| 2026.08.05 | ₩41,449 | ₩42,840 | ₩41,129 | ₩42,787 | +3.23% | 18.9만 |
|---|
| 2026.08.04 | ₩38,053 | ₩42,105 | ₩37,505 | ₩41,088 | +7.98% | 17.7만 |
|---|
| 2026.08.03 | ₩39,003 | ₩39,230 | ₩36,863 | ₩38,107 | -2.30% | 11.1만 |
|---|
| 2026.07.31 | ₩39,444 | ₩39,457 | ₩37,331 | ₩38,495 | -2.41% | 12.7만 |
|---|
| 2026.07.30 | ₩37,305 | ₩39,725 | ₩37,291 | ₩39,190 | +5.05% | 11.9만 |
|---|
| 2026.07.29 | ₩37,706 | ₩38,027 | ₩36,101 | ₩37,572 | -0.35% | 11.2만 |
|---|
| 2026.07.28 | ₩37,251 | ₩37,572 | ₩35,847 | ₩37,157 | -0.25% | 18.5만 |
|---|
| 2026.07.27 | ₩37,773 | ₩38,909 | ₩36,676 | ₩36,930 | -2.23% | 19.4만 |
|---|
| 2026.07.24 | ₩40,086 | ₩40,460 | ₩37,224 | ₩37,371 | -6.77% | 14만 |
|---|
| 2026.07.23 | ₩37,933 | ₩40,005 | ₩37,933 | ₩39,751 | +4.79% | 28.2만 |
|---|
| 2026.07.22 | ₩38,321 | ₩40,714 | ₩37,773 | ₩38,401 | +0.21% | 29.4만 |
|---|
| 2026.07.21 | ₩37,946 | ₩38,963 | ₩37,452 | ₩38,815 | +2.29% | 30.8만 |
|---|
| 2026.07.20 | ₩37,853 | ₩38,802 | ₩37,224 | ₩38,281 | +1.13% | 19.6만 |
|---|
| 2026.07.17 | ₩33,761 | ₩39,136 | ₩33,293 | ₩37,839 | +12.08% | 36.4만 |
|---|
| 2026.07.16 | ₩36,516 | ₩38,120 | ₩33,521 | ₩34,336 | -5.97% | 29만 |
|---|
| 2026.07.15 | ₩38,080 | ₩38,642 | ₩36,489 | ₩36,636 | -3.79% | 23.2만 |
|---|
| 2026.07.14 | ₩37,438 | ₩38,976 | ₩36,168 | ₩37,813 | +1.00% | 20.4만 |
|---|
| 2026.07.13 | ₩37,666 | ₩38,388 | ₩35,994 | ₩37,224 | -1.17% | 24.8만 |
|---|
| 2026.07.10 | ₩38,334 | ₩38,374 | ₩36,195 | ₩37,518 | -2.13% | 32.2만 |
|---|
| 2026.07.09 | ₩38,708 | ₩39,324 | ₩37,920 | ₩38,668 | -0.10% | 22.9만 |
|---|
| 2026.07.08 | ₩38,013 | ₩39,417 | ₩37,559 | ₩38,695 | +1.79% | 42만 |
|---|
| 2026.07.07 | ₩37,799 | ₩39,029 | ₩36,542 | ₩38,000 | +0.53% | 40.6만 |
|---|
| 2026.07.06 | ₩39,337 | ₩39,337 | ₩36,583 | ₩36,970 | -6.02% | 51.8만 |
|---|
| 2026.07.02 | ₩40,300 | ₩41,556 | ₩38,200 | ₩39,751 | -1.36% | 58.3만 |
|---|
| 2026.07.01 | ₩44,017 | ₩44,017 | ₩39,537 | ₩40,340 | -8.35% | 78.6만 |
|---|
| 2026.06.30 | ₩41,810 | ₩44,552 | ₩40,407 | ₩44,017 | +5.28% | 54.1만 |
|---|
| 2026.06.29 | ₩40,794 | ₩43,107 | ₩40,500 | ₩41,449 | +1.61% | 35만 |
|---|
| 2026.06.26 | ₩38,388 | ₩42,265 | ₩36,663 | ₩41,062 | +6.97% | 240.3만 |
|---|
| 2026.06.25 | ₩40,233 | ₩40,834 | ₩37,786 | ₩38,749 | -3.69% | 27.9만 |
|---|
| 2026.06.24 | ₩42,920 | ₩44,418 | ₩39,845 | ₩40,233 | -6.26% | 21.7만 |
|---|
| 2026.06.23 | ₩43,736 | ₩44,445 | ₩40,514 | ₩43,174 | -1.28% | 35.1만 |
|---|
| 2026.06.22 | ₩42,399 | ₩44,378 | ₩40,473 | ₩44,084 | +3.97% | 50.4만 |
|---|
| 2026.06.18 | ₩39,578 | ₩43,014 | ₩39,203 | ₩42,051 | +6.25% | 151.5만 |
|---|
| 2026.06.17 | ₩37,465 | ₩41,637 | ₩37,438 | ₩39,190 | +4.60% | 54.4만 |
|---|
| 2026.06.16 | ₩37,786 | ₩39,818 | ₩37,438 | ₩37,532 | -0.67% | 38.4만 |
|---|
| 2026.06.15 | ₩41,035 | ₩43,041 | ₩37,933 | ₩38,441 | -6.32% | 27.6만 |
|---|
| 2026.06.12 | ₩37,666 | ₩40,714 | ₩34,791 | ₩40,219 | +6.78% | 28.7만 |
|---|
| 2026.06.11 | ₩37,773 | ₩38,708 | ₩36,903 | ₩37,532 | -0.64% | 20만 |
|---|
| 2026.06.10 | ₩38,775 | ₩41,449 | ₩38,067 | ₩38,147 | -1.62% | 34.3만 |
|---|
| 2026.06.09 | ₩37,692 | ₩39,324 | ₩36,449 | ₩38,334 | +1.70% | 20.1만 |
|---|
| 2026.06.08 | ₩36,930 | ₩38,775 | ₩35,031 | ₩37,518 | +1.59% | 27.2만 |
|---|
| 2026.06.05 | ₩36,355 | ₩39,457 | ₩34,470 | ₩36,181 | -0.48% | 32.7만 |
|---|
| 2026.06.04 | ₩35,326 | ₩37,438 | ₩34,376 | ₩36,088 | +2.16% | 21.6만 |
|---|
| 2026.06.03 | ₩34,390 | ₩36,409 | ₩32,290 | ₩35,299 | +2.64% | 20.6만 |
|---|
| 2026.06.02 | ₩35,299 | ₩36,730 | ₩34,363 | ₩34,390 | -2.58% | 15만 |
|---|
| 2026.06.01 | ₩37,773 | ₩38,615 | ₩34,350 | ₩35,647 | -5.63% | 15.6만 |
|---|
| 2026.05.29 | ₩37,986 | ₩39,845 | ₩35,941 | ₩38,481 | +1.30% | 26.8만 |
|---|
| 2026.05.28 | ₩36,088 | ₩39,765 | ₩36,088 | ₩37,960 | +5.19% | 39.5만 |
|---|
| 2026.05.27 | ₩35,700 | ₩38,602 | ₩34,925 | ₩35,860 | +0.45% | 21.3만 |
|---|
| 2026.05.26 | ₩39,685 | ₩39,845 | ₩35,205 | ₩35,700 | -10.04% | 36.8만 |
|---|
| 2026.05.22 | ₩38,040 | ₩39,671 | ₩35,673 | ₩38,561 | +1.37% | 32.2만 |
|---|
| 2026.05.21 | ₩36,917 | ₩38,254 | ₩35,673 | ₩37,986 | +2.90% | 24.1만 |
|---|
| 2026.05.20 | ₩35,606 | ₩38,107 | ₩34,777 | ₩37,478 | +5.26% | 18.1만 |
|---|
| 2026.05.19 | ₩35,767 | ₩38,254 | ₩34,764 | ₩37,585 | +5.08% | 12.6만 |
|---|
| 2026.05.18 | ₩39,471 | ₩39,845 | ₩33,708 | ₩35,606 | -9.79% | 43만 |
|---|
| 2026.05.15 | ₩39,698 | ₩41,449 | ₩37,452 | ₩39,898 | +0.51% | 20.5만 |
|---|
| 2026.05.14 | ₩41,142 | ₩41,904 | ₩38,508 | ₩40,941 | -0.49% | 17.8만 |
|---|
| 2026.05.13 | ₩40,005 | ₩43,094 | ₩37,920 | ₩41,222 | +3.04% | 40.2만 |
|---|
| 2026.05.12 | ₩39,136 | ₩41,476 | ₩39,110 | ₩39,979 | +2.15% | 30.9만 |
|---|
| 2026.05.11 | ₩36,476 | ₩40,687 | ₩36,462 | ₩39,537 | +8.39% | 30.7만 |
|---|
| 2026.05.08 | ₩35,647 | ₩38,775 | ₩35,620 | ₩36,542 | +2.51% | 29만 |
|---|
| 2026.05.07 | ₩36,676 | ₩36,770 | ₩33,948 | ₩36,008 | -1.82% | 66.4만 |
|---|
| 2026.05.06 | ₩36,315 | ₩37,091 | ₩33,494 | ₩37,050 | +2.03% | 67.4만 |
|---|
| 2026.05.05 | ₩39,203 | ₩39,631 | ₩34,015 | ₩36,676 | -6.45% | 46.8만 |
|---|
| 2026.05.04 | ₩40,300 | ₩41,008 | ₩37,452 | ₩38,869 | -3.55% | 35.7만 |
|---|
| 2026.05.01 | ₩37,438 | ₩40,112 | ₩36,770 | ₩39,898 | +6.57% | 83만 |
|---|
| 2026.04.30 | ₩34,764 | ₩40,380 | ₩34,764 | ₩39,430 | +13.42% | 651.2만 |
|---|