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 | ₩34,417 | ₩35,261 | ₩33,774 | ₩34,497 | +0.23% | 24.2만 |
| 2026.10.08 | ₩33,908 | ₩34,578 | ₩32,328 | ₩34,444 | +1.58% | 88.4만 |
| 2026.10.07 | ₩33,881 | ₩35,234 | ₩33,828 | ₩34,189 | +0.91% | 20.3만 |
| 2026.10.06 | ₩36,452 | ₩36,452 | ₩33,560 | ₩34,055 | -6.58% | 26.1만 |
| 2026.10.05 | ₩37,470 | ₩37,778 | ₩35,167 | ₩36,198 | -3.40% | 42.7만 |
| 2026.10.02 | ₩38,287 | ₩38,729 | ₩37,122 | ₩37,671 | -1.61% | 52.6만 |
| 2026.10.01 | ₩38,140 | ₩38,421 | ₩35,970 | ₩36,720 | -3.72% | 42.4만 |
| 2026.09.30 | ₩36,225 | ₩38,836 | ₩35,582 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,153 |
| +5.32% |
| 34.8만 |
| 2026.09.29 | ₩37,055 | ₩38,394 | ₩36,171 | ₩36,292 | -2.06% | 42.2만 |
|---|
| 2026.09.28 | ₩37,390 | ₩38,568 | ₩36,519 | ₩37,926 | +1.43% | 20.6만 |
|---|
| 2026.09.25 | ₩38,193 | ₩38,207 | ₩36,158 | ₩37,604 | -1.54% | 22.3만 |
|---|
| 2026.09.24 | ₩39,774 | ₩40,390 | ₩36,694 | ₩38,234 | -3.87% | 22.1만 |
|---|
| 2026.09.23 | ₩43,108 | ₩43,577 | ₩39,024 | ₩39,733 | -7.83% | 25.2만 |
|---|
| 2026.09.22 | ₩42,773 | ₩44,434 | ₩41,515 | ₩43,456 | +1.60% | 23.3만 |
|---|
| 2026.09.21 | ₩41,970 | ₩44,193 | ₩41,474 | ₩42,345 | +0.89% | 17.7만 |
|---|
| 2026.09.18 | ₩44,394 | ₩45,586 | ₩41,756 | ₩42,211 | -4.92% | 66.5만 |
|---|
| 2026.09.17 | ₩47,219 | ₩47,487 | ₩42,546 | ₩44,769 | -5.19% | 31.7만 |
|---|
| 2026.09.16 | ₩46,041 | ₩47,139 | ₩45,666 | ₩46,483 | +0.96% | 24.5만 |
|---|
| 2026.09.15 | ₩46,885 | ₩47,581 | ₩43,644 | ₩45,907 | -2.09% | 22.7만 |
|---|
| 2026.09.14 | ₩44,729 | ₩48,773 | ₩44,729 | ₩46,845 | +4.73% | 49.4만 |
|---|
| 2026.09.11 | ₩47,072 | ₩47,394 | ₩44,943 | ₩44,956 | -4.50% | 13.3만 |
|---|
| 2026.09.10 | ₩47,219 | ₩48,452 | ₩45,827 | ₩46,429 | -1.67% | 12.9만 |
|---|
| 2026.09.09 | ₩49,951 | ₩50,474 | ₩47,675 | ₩48,050 | -3.81% | 16.9만 |
|---|
| 2026.09.08 | ₩49,751 | ₩51,826 | ₩49,295 | ₩50,380 | +1.27% | 30.2만 |
|---|
| 2026.09.04 | ₩47,153 | ₩51,344 | ₩46,737 | ₩50,072 | +6.19% | 24.4만 |
|---|
| 2026.09.03 | ₩48,010 | ₩48,666 | ₩46,028 | ₩47,461 | -1.14% | 15.1만 |
|---|
| 2026.09.02 | ₩47,260 | ₩48,492 | ₩46,362 | ₩47,648 | +0.82% | 18.2만 |
|---|
| 2026.09.01 | ₩46,376 | ₩47,969 | ₩45,947 | ₩47,246 | +1.88% | 18.4만 |
|---|
| 2026.08.31 | ₩46,228 | ₩47,688 | ₩45,827 | ₩46,510 | +0.61% | 33.3만 |
|---|
| 2026.08.28 | ₩48,813 | ₩48,813 | ₩46,028 | ₩46,456 | -4.83% | 20.3만 |
|---|
| 2026.08.27 | ₩49,309 | ₩50,246 | ₩48,465 | ₩48,893 | -0.84% | 12.9만 |
|---|
| 2026.08.26 | ₩50,916 | ₩51,384 | ₩48,733 | ₩49,603 | -2.58% | 14.3만 |
|---|
| 2026.08.25 | ₩50,875 | ₩52,375 | ₩50,715 | ₩51,157 | +0.55% | 10.8만 |
|---|
| 2026.08.24 | ₩51,545 | ₩52,174 | ₩49,054 | ₩50,474 | -2.08% | 15.8만 |
|---|
| 2026.08.21 | ₩49,724 | ₩53,139 | ₩49,630 | ₩51,384 | +3.34% | 16만 |
|---|
| 2026.08.20 | ₩51,759 | ₩52,991 | ₩49,148 | ₩49,724 | -3.93% | 17.9만 |
|---|
| 2026.08.19 | ₩53,085 | ₩53,607 | ₩51,599 | ₩52,188 | -1.69% | 14.2만 |
|---|
| 2026.08.18 | ₩51,224 | ₩53,795 | ₩48,438 | ₩52,041 | +1.59% | 19.5만 |
|---|
| 2026.08.17 | ₩52,014 | ₩53,072 | ₩50,715 | ₩51,224 | -1.52% | 14.9만 |
|---|
| 2026.08.14 | ₩49,282 | ₩52,871 | ₩46,965 | ₩52,563 | +6.66% | 19.3만 |
|---|
| 2026.08.13 | ₩50,192 | ₩50,889 | ₩47,809 | ₩48,987 | -2.40% | 26.6만 |
|---|
| 2026.08.12 | ₩48,800 | ₩53,554 | ₩47,286 | ₩50,059 | +2.58% | 37.8만 |
|---|
| 2026.08.11 | ₩46,630 | ₩47,996 | ₩45,934 | ₩47,487 | +1.84% | 22만 |
|---|
| 2026.08.10 | ₩45,706 | ₩47,139 | ₩43,979 | ₩46,282 | +1.26% | 14.5만 |
|---|
| 2026.08.07 | ₩44,193 | ₩45,733 | ₩43,189 | ₩45,425 | +2.79% | 12.1만 |
|---|
| 2026.08.06 | ₩43,122 | ₩44,568 | ₩42,023 | ₩43,791 | +1.55% | 12.3만 |
|---|
| 2026.08.05 | ₩41,515 | ₩42,907 | ₩41,193 | ₩42,854 | +3.23% | 18.9만 |
|---|
| 2026.08.04 | ₩38,113 | ₩42,171 | ₩37,564 | ₩41,153 | +7.98% | 17.7만 |
|---|
| 2026.08.03 | ₩39,064 | ₩39,292 | ₩36,921 | ₩38,167 | -2.30% | 11.1만 |
|---|
| 2026.07.31 | ₩39,506 | ₩39,519 | ₩37,390 | ₩38,555 | -2.41% | 12.7만 |
|---|
| 2026.07.30 | ₩37,363 | ₩39,787 | ₩37,350 | ₩39,251 | +5.05% | 11.9만 |
|---|
| 2026.07.29 | ₩37,765 | ₩38,086 | ₩36,158 | ₩37,631 | -0.35% | 11.2만 |
|---|
| 2026.07.28 | ₩37,310 | ₩37,631 | ₩35,903 | ₩37,216 | -0.25% | 18.5만 |
|---|
| 2026.07.27 | ₩37,832 | ₩38,970 | ₩36,734 | ₩36,988 | -2.23% | 19.4만 |
|---|
| 2026.07.24 | ₩40,149 | ₩40,524 | ₩37,283 | ₩37,430 | -6.77% | 14만 |
|---|
| 2026.07.23 | ₩37,993 | ₩40,068 | ₩37,993 | ₩39,814 | +4.79% | 28.2만 |
|---|
| 2026.07.22 | ₩38,381 | ₩40,778 | ₩37,832 | ₩38,461 | +0.21% | 29.4만 |
|---|
| 2026.07.21 | ₩38,006 | ₩39,024 | ₩37,510 | ₩38,876 | +2.29% | 30.8만 |
|---|
| 2026.07.20 | ₩37,912 | ₩38,863 | ₩37,283 | ₩38,341 | +1.13% | 19.6만 |
|---|
| 2026.07.17 | ₩33,814 | ₩39,198 | ₩33,346 | ₩37,899 | +12.08% | 36.4만 |
|---|
| 2026.07.16 | ₩36,573 | ₩38,180 | ₩33,573 | ₩34,390 | -5.97% | 29만 |
|---|
| 2026.07.15 | ₩38,140 | ₩38,702 | ₩36,546 | ₩36,694 | -3.79% | 23.2만 |
|---|
| 2026.07.14 | ₩37,497 | ₩39,037 | ₩36,225 | ₩37,872 | +1.00% | 20.4만 |
|---|
| 2026.07.13 | ₩37,725 | ₩38,448 | ₩36,051 | ₩37,283 | -1.17% | 24.8만 |
|---|
| 2026.07.10 | ₩38,394 | ₩38,434 | ₩36,252 | ₩37,577 | -2.13% | 32.2만 |
|---|
| 2026.07.09 | ₩38,769 | ₩39,385 | ₩37,979 | ₩38,729 | -0.10% | 22.9만 |
|---|
| 2026.07.08 | ₩38,073 | ₩39,479 | ₩37,618 | ₩38,756 | +1.79% | 42만 |
|---|
| 2026.07.07 | ₩37,859 | ₩39,091 | ₩36,600 | ₩38,059 | +0.53% | 40.6만 |
|---|
| 2026.07.06 | ₩39,399 | ₩39,399 | ₩36,640 | ₩37,028 | -6.02% | 51.8만 |
|---|
| 2026.07.02 | ₩40,363 | ₩41,622 | ₩38,260 | ₩39,814 | -1.36% | 58.3만 |
|---|
| 2026.07.01 | ₩44,086 | ₩44,086 | ₩39,600 | ₩40,403 | -8.35% | 78.6만 |
|---|
| 2026.06.30 | ₩41,876 | ₩44,621 | ₩40,470 | ₩44,086 | +5.28% | 54.1만 |
|---|
| 2026.06.29 | ₩40,858 | ₩43,175 | ₩40,564 | ₩41,515 | +1.61% | 35만 |
|---|
| 2026.06.26 | ₩38,448 | ₩42,331 | ₩36,720 | ₩41,126 | +6.97% | 240.3만 |
|---|
| 2026.06.25 | ₩40,296 | ₩40,899 | ₩37,845 | ₩38,809 | -3.69% | 27.9만 |
|---|
| 2026.06.24 | ₩42,988 | ₩44,488 | ₩39,908 | ₩40,296 | -6.26% | 21.7만 |
|---|
| 2026.06.23 | ₩43,805 | ₩44,514 | ₩40,577 | ₩43,242 | -1.28% | 35.1만 |
|---|
| 2026.06.22 | ₩42,465 | ₩44,447 | ₩40,537 | ₩44,153 | +3.97% | 50.4만 |
|---|
| 2026.06.18 | ₩39,640 | ₩43,081 | ₩39,265 | ₩42,117 | +6.25% | 151.5만 |
|---|
| 2026.06.17 | ₩37,524 | ₩41,702 | ₩37,497 | ₩39,251 | +4.60% | 54.4만 |
|---|
| 2026.06.16 | ₩37,845 | ₩39,881 | ₩37,497 | ₩37,591 | -0.67% | 38.4만 |
|---|
| 2026.06.15 | ₩41,099 | ₩43,108 | ₩37,993 | ₩38,501 | -6.32% | 27.6만 |
|---|
| 2026.06.12 | ₩37,725 | ₩40,778 | ₩34,845 | ₩40,283 | +6.78% | 28.7만 |
|---|
| 2026.06.11 | ₩37,832 | ₩38,769 | ₩36,961 | ₩37,591 | -0.64% | 20만 |
|---|
| 2026.06.10 | ₩38,836 | ₩41,515 | ₩38,126 | ₩38,207 | -1.62% | 34.3만 |
|---|
| 2026.06.09 | ₩37,751 | ₩39,385 | ₩36,506 | ₩38,394 | +1.70% | 20.1만 |
|---|
| 2026.06.08 | ₩36,988 | ₩38,836 | ₩35,087 | ₩37,577 | +1.59% | 27.2만 |
|---|
| 2026.06.05 | ₩36,412 | ₩39,519 | ₩34,524 | ₩36,238 | -0.48% | 32.7만 |
|---|
| 2026.06.04 | ₩35,381 | ₩37,497 | ₩34,430 | ₩36,144 | +2.16% | 21.6만 |
|---|
| 2026.06.03 | ₩34,444 | ₩36,466 | ₩32,341 | ₩35,354 | +2.64% | 20.6만 |
|---|
| 2026.06.02 | ₩35,354 | ₩36,787 | ₩34,417 | ₩34,444 | -2.58% | 15만 |
|---|
| 2026.06.01 | ₩37,832 | ₩38,676 | ₩34,404 | ₩35,703 | -5.63% | 15.6만 |
|---|
| 2026.05.29 | ₩38,046 | ₩39,908 | ₩35,997 | ₩38,542 | +1.30% | 26.8만 |
|---|
| 2026.05.28 | ₩36,144 | ₩39,827 | ₩36,144 | ₩38,019 | +5.19% | 39.5만 |
|---|
| 2026.05.27 | ₩35,756 | ₩38,662 | ₩34,979 | ₩35,917 | +0.45% | 21.3만 |
|---|
| 2026.05.26 | ₩39,747 | ₩39,908 | ₩35,261 | ₩35,756 | -10.04% | 36.8만 |
|---|
| 2026.05.22 | ₩38,100 | ₩39,733 | ₩35,729 | ₩38,622 | +1.37% | 32.2만 |
|---|
| 2026.05.21 | ₩36,975 | ₩38,314 | ₩35,729 | ₩38,046 | +2.90% | 24.1만 |
|---|
| 2026.05.20 | ₩35,662 | ₩38,167 | ₩34,832 | ₩37,537 | +5.26% | 18.1만 |
|---|
| 2026.05.19 | ₩35,823 | ₩38,314 | ₩34,819 | ₩37,644 | +5.08% | 12.6만 |
|---|
| 2026.05.18 | ₩39,533 | ₩39,908 | ₩33,761 | ₩35,662 | -9.79% | 43만 |
|---|
| 2026.05.15 | ₩39,760 | ₩41,515 | ₩37,510 | ₩39,961 | +0.51% | 20.5만 |
|---|
| 2026.05.14 | ₩41,207 | ₩41,970 | ₩38,568 | ₩41,006 | -0.49% | 17.8만 |
|---|
| 2026.05.13 | ₩40,068 | ₩43,162 | ₩37,979 | ₩41,287 | +3.04% | 40.2만 |
|---|
| 2026.05.12 | ₩39,198 | ₩41,541 | ₩39,171 | ₩40,041 | +2.15% | 30.9만 |
|---|
| 2026.05.11 | ₩36,533 | ₩40,751 | ₩36,519 | ₩39,600 | +8.39% | 30.7만 |
|---|
| 2026.05.08 | ₩35,703 | ₩38,836 | ₩35,676 | ₩36,600 | +2.51% | 29만 |
|---|
| 2026.05.07 | ₩36,734 | ₩36,827 | ₩34,002 | ₩36,064 | -1.82% | 66.4만 |
|---|
| 2026.05.06 | ₩36,372 | ₩37,149 | ₩33,546 | ₩37,109 | +2.03% | 67.4만 |
|---|
| 2026.05.05 | ₩39,265 | ₩39,693 | ₩34,069 | ₩36,734 | -6.45% | 46.8만 |
|---|
| 2026.05.04 | ₩40,363 | ₩41,073 | ₩37,510 | ₩38,930 | -3.55% | 35.7만 |
|---|
| 2026.05.01 | ₩37,497 | ₩40,175 | ₩36,827 | ₩39,961 | +6.57% | 83만 |
|---|
| 2026.04.30 | ₩34,819 | ₩40,443 | ₩34,819 | ₩39,492 | +13.42% | 651.2만 |
|---|