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 | ₩34,461 | ₩35,306 | ₩33,817 | ₩34,542 | +0.23% | 24.2만 |
| 2026.10.08 | ₩33,952 | ₩34,622 | ₩32,369 | ₩34,488 | +1.58% | 88.4만 |
| 2026.10.07 | ₩33,925 | ₩35,279 | ₩33,871 | ₩34,233 | +0.91% | 20.3만 |
| 2026.10.06 | ₩36,499 | ₩36,499 | ₩33,603 | ₩34,099 | -6.58% | 26.1만 |
| 2026.10.05 | ₩37,518 | ₩37,827 | ₩35,212 | ₩36,245 | -3.40% | 42.7만 |
| 2026.10.02 | ₩38,336 | ₩38,779 | ₩37,170 | ₩37,720 | -1.61% | 52.6만 |
| 2026.10.01 | ₩38,189 | ₩38,470 | ₩36,017 | ₩36,767 | -3.72% | 42.4만 |
| 2026.09.30 | ₩36,271 | ₩38,886 | ₩35,628 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,202 |
| +5.32% |
| 34.8만 |
| 2026.09.29 | ₩37,103 | ₩38,444 | ₩36,218 | ₩36,338 | -2.06% | 42.2만 |
|---|
| 2026.09.28 | ₩37,438 | ₩38,618 | ₩36,566 | ₩37,974 | +1.43% | 20.6만 |
|---|
| 2026.09.25 | ₩38,242 | ₩38,256 | ₩36,204 | ₩37,652 | -1.54% | 22.3만 |
|---|
| 2026.09.24 | ₩39,825 | ₩40,442 | ₩36,741 | ₩38,283 | -3.87% | 22.1만 |
|---|
| 2026.09.23 | ₩43,164 | ₩43,633 | ₩39,074 | ₩39,785 | -7.83% | 25.2만 |
|---|
| 2026.09.22 | ₩42,828 | ₩44,491 | ₩41,568 | ₩43,512 | +1.60% | 23.3만 |
|---|
| 2026.09.21 | ₩42,024 | ₩44,250 | ₩41,528 | ₩42,399 | +0.89% | 17.7만 |
|---|
| 2026.09.18 | ₩44,451 | ₩45,644 | ₩41,809 | ₩42,265 | -4.92% | 66.5만 |
|---|
| 2026.09.17 | ₩47,280 | ₩47,548 | ₩42,600 | ₩44,826 | -5.19% | 31.7만 |
|---|
| 2026.09.16 | ₩46,100 | ₩47,200 | ₩45,725 | ₩46,543 | +0.96% | 24.5만 |
|---|
| 2026.09.15 | ₩46,945 | ₩47,642 | ₩43,700 | ₩45,966 | -2.09% | 22.7만 |
|---|
| 2026.09.14 | ₩44,786 | ₩48,836 | ₩44,786 | ₩46,905 | +4.73% | 49.4만 |
|---|
| 2026.09.11 | ₩47,133 | ₩47,454 | ₩45,001 | ₩45,014 | -4.50% | 13.3만 |
|---|
| 2026.09.10 | ₩47,280 | ₩48,514 | ₩45,886 | ₩46,489 | -1.67% | 12.9만 |
|---|
| 2026.09.09 | ₩50,016 | ₩50,539 | ₩47,736 | ₩48,111 | -3.81% | 16.9만 |
|---|
| 2026.09.08 | ₩49,814 | ₩51,893 | ₩49,359 | ₩50,445 | +1.27% | 30.2만 |
|---|
| 2026.09.04 | ₩47,213 | ₩51,410 | ₩46,797 | ₩50,136 | +6.19% | 24.4만 |
|---|
| 2026.09.03 | ₩48,071 | ₩48,728 | ₩46,087 | ₩47,521 | -1.14% | 15.1만 |
|---|
| 2026.09.02 | ₩47,320 | ₩48,554 | ₩46,422 | ₩47,709 | +0.82% | 18.2만 |
|---|
| 2026.09.01 | ₩46,435 | ₩48,031 | ₩46,006 | ₩47,307 | +1.88% | 18.4만 |
|---|
| 2026.08.31 | ₩46,288 | ₩47,749 | ₩45,886 | ₩46,569 | +0.61% | 33.3만 |
|---|
| 2026.08.28 | ₩48,876 | ₩48,876 | ₩46,087 | ₩46,516 | -4.83% | 20.3만 |
|---|
| 2026.08.27 | ₩49,372 | ₩50,311 | ₩48,527 | ₩48,956 | -0.84% | 12.9만 |
|---|
| 2026.08.26 | ₩50,981 | ₩51,450 | ₩48,795 | ₩49,667 | -2.58% | 14.3만 |
|---|
| 2026.08.25 | ₩50,941 | ₩52,443 | ₩50,780 | ₩51,222 | +0.55% | 10.8만 |
|---|
| 2026.08.24 | ₩51,611 | ₩52,241 | ₩49,117 | ₩50,539 | -2.08% | 15.8만 |
|---|
| 2026.08.21 | ₩49,788 | ₩53,207 | ₩49,694 | ₩51,450 | +3.34% | 16만 |
|---|
| 2026.08.20 | ₩51,826 | ₩53,059 | ₩49,211 | ₩49,788 | -3.93% | 17.9만 |
|---|
| 2026.08.19 | ₩53,153 | ₩53,676 | ₩51,665 | ₩52,255 | -1.69% | 14.2만 |
|---|
| 2026.08.18 | ₩51,289 | ₩53,864 | ₩48,500 | ₩52,107 | +1.59% | 19.5만 |
|---|
| 2026.08.17 | ₩52,081 | ₩53,140 | ₩50,780 | ₩51,289 | -1.52% | 14.9만 |
|---|
| 2026.08.14 | ₩49,345 | ₩52,939 | ₩47,025 | ₩52,630 | +6.66% | 19.3만 |
|---|
| 2026.08.13 | ₩50,257 | ₩50,954 | ₩47,870 | ₩49,050 | -2.40% | 26.6만 |
|---|
| 2026.08.12 | ₩48,862 | ₩53,623 | ₩47,347 | ₩50,123 | +2.58% | 37.8만 |
|---|
| 2026.08.11 | ₩46,690 | ₩48,058 | ₩45,993 | ₩47,548 | +1.84% | 22만 |
|---|
| 2026.08.10 | ₩45,765 | ₩47,200 | ₩44,035 | ₩46,342 | +1.26% | 14.5만 |
|---|
| 2026.08.07 | ₩44,250 | ₩45,792 | ₩43,244 | ₩45,483 | +2.79% | 12.1만 |
|---|
| 2026.08.06 | ₩43,177 | ₩44,625 | ₩42,077 | ₩43,847 | +1.55% | 12.3만 |
|---|
| 2026.08.05 | ₩41,568 | ₩42,962 | ₩41,246 | ₩42,909 | +3.23% | 18.9만 |
|---|
| 2026.08.04 | ₩38,162 | ₩42,225 | ₩37,612 | ₩41,206 | +7.98% | 17.7만 |
|---|
| 2026.08.03 | ₩39,114 | ₩39,342 | ₩36,969 | ₩38,216 | -2.30% | 11.1만 |
|---|
| 2026.07.31 | ₩39,557 | ₩39,570 | ₩37,438 | ₩38,605 | -2.41% | 12.7만 |
|---|
| 2026.07.30 | ₩37,411 | ₩39,838 | ₩37,398 | ₩39,302 | +5.05% | 11.9만 |
|---|
| 2026.07.29 | ₩37,813 | ₩38,135 | ₩36,204 | ₩37,679 | -0.35% | 11.2만 |
|---|
| 2026.07.28 | ₩37,357 | ₩37,679 | ₩35,950 | ₩37,264 | -0.25% | 18.5만 |
|---|
| 2026.07.27 | ₩37,880 | ₩39,020 | ₩36,781 | ₩37,036 | -2.23% | 19.4만 |
|---|
| 2026.07.24 | ₩40,200 | ₩40,576 | ₩37,331 | ₩37,478 | -6.77% | 14만 |
|---|
| 2026.07.23 | ₩38,041 | ₩40,120 | ₩38,041 | ₩39,865 | +4.79% | 28.2만 |
|---|
| 2026.07.22 | ₩38,430 | ₩40,830 | ₩37,880 | ₩38,511 | +0.21% | 29.4만 |
|---|
| 2026.07.21 | ₩38,055 | ₩39,074 | ₩37,559 | ₩38,926 | +2.29% | 30.8만 |
|---|
| 2026.07.20 | ₩37,961 | ₩38,913 | ₩37,331 | ₩38,390 | +1.13% | 19.6만 |
|---|
| 2026.07.17 | ₩33,858 | ₩39,248 | ₩33,388 | ₩37,947 | +12.08% | 36.4만 |
|---|
| 2026.07.16 | ₩36,620 | ₩38,229 | ₩33,616 | ₩34,434 | -5.97% | 29만 |
|---|
| 2026.07.15 | ₩38,189 | ₩38,752 | ₩36,593 | ₩36,741 | -3.79% | 23.2만 |
|---|
| 2026.07.14 | ₩37,545 | ₩39,087 | ₩36,271 | ₩37,921 | +1.00% | 20.4만 |
|---|
| 2026.07.13 | ₩37,773 | ₩38,497 | ₩36,097 | ₩37,331 | -1.17% | 24.8만 |
|---|
| 2026.07.10 | ₩38,444 | ₩38,484 | ₩36,298 | ₩37,626 | -2.13% | 32.2만 |
|---|
| 2026.07.09 | ₩38,819 | ₩39,436 | ₩38,028 | ₩38,779 | -0.10% | 22.9만 |
|---|
| 2026.07.08 | ₩38,122 | ₩39,530 | ₩37,666 | ₩38,806 | +1.79% | 42만 |
|---|
| 2026.07.07 | ₩37,907 | ₩39,141 | ₩36,647 | ₩38,108 | +0.53% | 40.6만 |
|---|
| 2026.07.06 | ₩39,449 | ₩39,449 | ₩36,687 | ₩37,076 | -6.02% | 51.8만 |
|---|
| 2026.07.02 | ₩40,415 | ₩41,675 | ₩38,310 | ₩39,865 | -1.36% | 58.3만 |
|---|
| 2026.07.01 | ₩44,142 | ₩44,142 | ₩39,650 | ₩40,455 | -8.35% | 78.6만 |
|---|
| 2026.06.30 | ₩41,930 | ₩44,679 | ₩40,522 | ₩44,142 | +5.28% | 54.1만 |
|---|
| 2026.06.29 | ₩40,911 | ₩43,231 | ₩40,616 | ₩41,568 | +1.61% | 35만 |
|---|
| 2026.06.26 | ₩38,497 | ₩42,386 | ₩36,767 | ₩41,179 | +6.97% | 240.3만 |
|---|
| 2026.06.25 | ₩40,348 | ₩40,951 | ₩37,894 | ₩38,859 | -3.69% | 27.9만 |
|---|
| 2026.06.24 | ₩43,043 | ₩44,545 | ₩39,959 | ₩40,348 | -6.26% | 21.7만 |
|---|
| 2026.06.23 | ₩43,861 | ₩44,572 | ₩40,629 | ₩43,298 | -1.28% | 35.1만 |
|---|
| 2026.06.22 | ₩42,520 | ₩44,504 | ₩40,589 | ₩44,209 | +3.97% | 50.4만 |
|---|
| 2026.06.18 | ₩39,691 | ₩43,137 | ₩39,315 | ₩42,171 | +6.25% | 151.5만 |
|---|
| 2026.06.17 | ₩37,572 | ₩41,756 | ₩37,545 | ₩39,302 | +4.60% | 54.4만 |
|---|
| 2026.06.16 | ₩37,894 | ₩39,932 | ₩37,545 | ₩37,639 | -0.67% | 38.4만 |
|---|
| 2026.06.15 | ₩41,152 | ₩43,164 | ₩38,041 | ₩38,551 | -6.32% | 27.6만 |
|---|
| 2026.06.12 | ₩37,773 | ₩40,830 | ₩34,890 | ₩40,334 | +6.78% | 28.7만 |
|---|
| 2026.06.11 | ₩37,880 | ₩38,819 | ₩37,009 | ₩37,639 | -0.64% | 20만 |
|---|
| 2026.06.10 | ₩38,886 | ₩41,568 | ₩38,175 | ₩38,256 | -1.62% | 34.3만 |
|---|
| 2026.06.09 | ₩37,800 | ₩39,436 | ₩36,553 | ₩38,444 | +1.70% | 20.1만 |
|---|
| 2026.06.08 | ₩37,036 | ₩38,886 | ₩35,132 | ₩37,626 | +1.59% | 27.2만 |
|---|
| 2026.06.05 | ₩36,459 | ₩39,570 | ₩34,568 | ₩36,285 | -0.48% | 32.7만 |
|---|
| 2026.06.04 | ₩35,427 | ₩37,545 | ₩34,475 | ₩36,191 | +2.16% | 21.6만 |
|---|
| 2026.06.03 | ₩34,488 | ₩36,513 | ₩32,383 | ₩35,400 | +2.64% | 20.6만 |
|---|
| 2026.06.02 | ₩35,400 | ₩36,835 | ₩34,461 | ₩34,488 | -2.58% | 15만 |
|---|
| 2026.06.01 | ₩37,880 | ₩38,725 | ₩34,448 | ₩35,748 | -5.63% | 15.6만 |
|---|
| 2026.05.29 | ₩38,095 | ₩39,959 | ₩36,043 | ₩38,591 | +1.30% | 26.8만 |
|---|
| 2026.05.28 | ₩36,191 | ₩39,878 | ₩36,191 | ₩38,068 | +5.19% | 39.5만 |
|---|
| 2026.05.27 | ₩35,802 | ₩38,712 | ₩35,024 | ₩35,963 | +0.45% | 21.3만 |
|---|
| 2026.05.26 | ₩39,798 | ₩39,959 | ₩35,306 | ₩35,802 | -10.04% | 36.8만 |
|---|
| 2026.05.22 | ₩38,149 | ₩39,785 | ₩35,775 | ₩38,672 | +1.37% | 32.2만 |
|---|
| 2026.05.21 | ₩37,022 | ₩38,363 | ₩35,775 | ₩38,095 | +2.90% | 24.1만 |
|---|
| 2026.05.20 | ₩35,708 | ₩38,216 | ₩34,877 | ₩37,585 | +5.26% | 18.1만 |
|---|
| 2026.05.19 | ₩35,869 | ₩38,363 | ₩34,863 | ₩37,693 | +5.08% | 12.6만 |
|---|
| 2026.05.18 | ₩39,583 | ₩39,959 | ₩33,804 | ₩35,708 | -9.79% | 43만 |
|---|
| 2026.05.15 | ₩39,811 | ₩41,568 | ₩37,559 | ₩40,012 | +0.51% | 20.5만 |
|---|
| 2026.05.14 | ₩41,259 | ₩42,024 | ₩38,618 | ₩41,058 | -0.49% | 17.8만 |
|---|
| 2026.05.13 | ₩40,120 | ₩43,217 | ₩38,028 | ₩41,340 | +3.04% | 40.2만 |
|---|
| 2026.05.12 | ₩39,248 | ₩41,595 | ₩39,221 | ₩40,093 | +2.15% | 30.9만 |
|---|
| 2026.05.11 | ₩36,580 | ₩40,804 | ₩36,566 | ₩39,650 | +8.39% | 30.7만 |
|---|
| 2026.05.08 | ₩35,748 | ₩38,886 | ₩35,722 | ₩36,647 | +2.51% | 29만 |
|---|
| 2026.05.07 | ₩36,781 | ₩36,875 | ₩34,045 | ₩36,110 | -1.82% | 66.4만 |
|---|
| 2026.05.06 | ₩36,419 | ₩37,197 | ₩33,590 | ₩37,156 | +2.03% | 67.4만 |
|---|
| 2026.05.05 | ₩39,315 | ₩39,744 | ₩34,112 | ₩36,781 | -6.45% | 46.8만 |
|---|
| 2026.05.04 | ₩40,415 | ₩41,125 | ₩37,559 | ₩38,980 | -3.55% | 35.7만 |
|---|
| 2026.05.01 | ₩37,545 | ₩40,227 | ₩36,875 | ₩40,012 | +6.57% | 83만 |
|---|
| 2026.04.30 | ₩34,863 | ₩40,495 | ₩34,863 | ₩39,543 | +13.42% | 651.2만 |
|---|