애브비 (ABBV)

ABBV
🏛️ 미국 →
223.16
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 136.04 136.21 135.30 135.40 4.0M
2021-12-30 135.75 136.83 135.63 135.93 6.4M
2021-12-29 134.61 135.87 134.08 135.36 5.6M
2021-12-28 134.55 135.26 133.74 134.39 4.2M
2021-12-27 133.19 134.48 133.16 134.41 4.4M
2021-12-23 132.33 133.77 132.17 133.09 5.7M
2021-12-22 129.91 132.58 129.78 132.05 7.1M
2021-12-21 131.23 131.35 129.15 129.95 6.1M
2021-12-20 128.51 131.39 128.23 130.86 7.1M
2021-12-17 130.84 131.02 129.37 129.53 12.6M
2021-12-16 130.10 133.28 129.91 131.78 9.6M
2021-12-15 128.25 130.78 127.60 130.23 9.6M
2021-12-14 125.70 127.85 125.38 127.29 6.4M
2021-12-13 125.20 127.74 125.20 126.51 7.8M
2021-12-10 123.72 126.01 123.72 125.47 7.1M
2021-12-09 122.21 124.46 122.10 124.15 8.1M
2021-12-08 121.96 122.44 120.75 121.87 5.3M
2021-12-07 121.98 122.14 121.00 121.51 6.1M
2021-12-06 119.63 122.45 119.21 121.35 8.9M
2021-12-03 117.74 119.00 117.00 118.85 6.4M
2021-12-02 116.25 117.60 115.60 116.87 4.9M
2021-12-01 115.78 118.98 115.61 115.91 6.3M
2021-11-30 116.68 116.79 115.10 115.28 8.2M
2021-11-29 116.83 117.92 116.58 116.89 4.4M
2021-11-26 117.61 118.11 115.83 116.51 5.0M
2021-11-24 118.68 119.24 118.08 118.66 5.8M
2021-11-23 116.56 119.33 116.15 118.88 8.9M
2021-11-22 115.95 117.34 115.01 115.65 4.0M
2021-11-19 117.63 117.80 115.86 116.24 5.9M
2021-11-18 117.41 118.37 116.64 117.07 3.2M
2021-11-17 116.60 117.62 116.25 117.35 4.4M
2021-11-16 116.61 117.47 116.34 116.42 3.5M
2021-11-15 116.95 117.80 116.22 116.84 3.9M
2021-11-12 117.40 117.40 116.43 116.97 2.7M
2021-11-11 116.94 117.49 116.29 116.63 3.1M
2021-11-10 115.40 117.10 115.39 116.75 5.0M
2021-11-09 116.24 116.59 115.41 115.61 3.1M
2021-11-08 117.20 117.45 115.78 116.06 7.0M
2021-11-05 116.73 117.32 115.50 117.18 4.6M
2021-11-04 117.57 117.72 116.33 117.06 4.9M
2021-11-03 116.53 117.61 116.24 117.57 6.2M
2021-11-02 115.25 117.69 115.16 116.53 10.4M
2021-11-01 115.25 115.72 113.57 114.81 7.1M
2021-10-29 112.09 114.92 111.42 114.67 16.5M
2021-10-28 108.39 109.90 108.20 109.67 5.2M
2021-10-27 109.58 109.72 108.17 108.40 4.9M
2021-10-26 108.81 109.58 108.20 109.49 5.0M
2021-10-25 109.08 109.14 107.75 108.50 5.7M
2021-10-22 108.67 109.22 108.31 109.14 4.6M
2021-10-21 108.41 108.95 107.15 108.76 4.8M
2021-10-20 107.50 109.11 107.50 108.41 5.6M
2021-10-19 107.75 108.07 106.86 107.45 4.6M
2021-10-18 108.99 108.99 107.09 107.43 7.9M
2021-10-15 109.15 109.96 109.08 109.33 4.6M
2021-10-14 107.96 108.99 107.80 108.91 7.3M
2021-10-13 108.59 109.04 108.00 108.53 5.5M
2021-10-12 110.12 110.26 108.16 108.57 6.3M
2021-10-11 111.14 111.40 110.28 110.34 4.6M
2021-10-08 111.05 111.75 110.64 111.18 5.0M
2021-10-07 109.78 111.79 109.56 110.87 7.8M
2021-10-06 109.30 109.67 108.15 109.32 5.7M
2021-10-05 109.39 110.58 109.10 109.51 7.1M
2021-10-04 108.84 110.20 107.69 108.73 9.8M
2021-10-01 108.25 109.69 106.87 109.09 8.6M
2021-09-30 109.20 110.42 107.78 107.87 7.9M
2021-09-29 107.85 109.58 107.48 108.84 6.3M
2021-09-28 107.62 108.62 107.04 107.34 6.4M
2021-09-27 107.13 108.64 107.02 107.72 5.0M
2021-09-24 106.87 108.05 106.44 107.07 5.8M
2021-09-23 106.99 108.27 106.65 107.36 5.8M
2021-09-22 107.01 107.58 105.93 106.41 6.3M
2021-09-21 106.25 107.41 106.20 107.15 6.4M
2021-09-20 106.10 107.49 105.56 106.40 7.1M
2021-09-17 107.50 108.25 107.10 107.73 14.2M
2021-09-16 108.24 108.75 106.53 108.08 5.8M
2021-09-15 106.59 108.80 106.03 107.77 7.4M
2021-09-14 107.99 108.07 106.25 106.48 6.1M
2021-09-13 107.39 108.77 106.81 107.48 7.4M
2021-09-10 107.48 108.32 106.36 106.68 7.6M
2021-09-09 109.44 109.74 107.20 107.27 10.3M
2021-09-08 108.06 110.90 107.72 110.36 10.8M
2021-09-07 110.45 111.57 108.32 109.03 12.7M
2021-09-03 111.18 112.07 111.02 111.62 5.4M
2021-09-02 113.55 113.74 110.82 112.02 14.7M
2021-09-01 121.00 121.53 106.10 112.27 50.9M
2021-08-31 120.83 121.17 120.03 120.78 6.0M
2021-08-30 119.84 120.90 119.54 120.57 3.3M
2021-08-27 120.34 120.64 119.42 119.58 4.3M
2021-08-26 120.86 121.25 120.15 120.40 5.0M
2021-08-25 119.86 121.40 118.87 120.40 5.2M
2021-08-24 119.72 119.72 118.42 119.68 3.8M
2021-08-23 119.80 120.45 119.22 119.36 4.7M
2021-08-20 118.10 119.47 117.65 118.82 4.1M
2021-08-19 116.21 118.96 116.21 117.93 6.1M
2021-08-18 119.17 119.92 117.18 117.29 5.6M
2021-08-17 118.08 119.74 118.00 119.66 6.6M
2021-08-16 117.00 118.62 116.71 118.41 8.2M
2021-08-13 115.82 116.76 115.70 116.48 4.4M
2021-08-12 113.96 115.73 113.91 115.64 4.9M
2021-08-11 115.16 115.34 113.55 113.72 6.8M
2021-08-10 114.20 115.03 112.92 114.82 5.1M
2021-08-09 114.58 115.19 113.74 114.06 5.3M
2021-08-06 115.26 115.55 114.43 114.45 5.3M
2021-08-05 115.13 115.56 114.45 115.12 5.1M
2021-08-04 115.78 116.52 114.91 115.08 4.6M
2021-08-03 115.67 116.31 114.89 116.25 5.9M
2021-08-02 116.89 117.24 115.41 115.45 9.2M
2021-07-30 119.00 119.15 116.12 116.30 9.0M
2021-07-29 119.03 119.13 118.15 118.87 4.6M
2021-07-28 117.63 118.93 117.30 118.55 5.7M
2021-07-27 117.79 118.30 116.76 117.96 3.8M
2021-07-26 118.13 118.47 117.27 117.79 3.7M
2021-07-23 117.98 118.67 117.57 118.19 4.4M
2021-07-22 116.64 117.91 116.39 117.54 6.3M
2021-07-21 116.64 117.07 115.79 116.99 4.1M
2021-07-20 115.55 117.73 115.46 116.05 5.6M
2021-07-19 116.67 117.00 113.74 115.42 6.8M
2021-07-16 117.91 118.33 116.92 117.50 6.8M
2021-07-15 116.81 117.49 115.75 117.18 4.5M
2021-07-14 116.87 117.55 116.39 117.36 6.5M
2021-07-13 117.59 118.09 116.69 117.91 6.5M
2021-07-12 116.80 118.35 116.62 117.63 8.1M
2021-07-09 116.30 117.33 116.11 116.58 4.8M
2021-07-08 115.76 116.81 115.68 116.35 3.9M
2021-07-07 115.91 116.97 115.31 116.75 6.7M
2021-07-06 115.17 115.90 114.77 115.73 7.2M
2021-07-02 114.52 115.49 113.89 115.17 5.7M
2021-07-01 112.95 114.55 112.89 114.26 5.3M
2021-06-30 112.21 112.92 111.63 112.64 5.0M
2021-06-29 112.65 112.75 111.61 112.30 5.8M
2021-06-28 113.26 114.11 112.84 113.00 5.1M
2021-06-25 112.90 113.59 112.14 112.98 11.7M
2021-06-24 114.42 116.19 114.26 114.74 7.7M
2021-06-23 114.55 115.03 113.95 114.00 3.8M
2021-06-22 114.49 115.28 113.88 114.70 4.4M
2021-06-21 113.69 115.25 112.77 114.73 4.7M
2021-06-18 113.64 114.20 113.05 113.12 7.4M
2021-06-17 114.98 115.89 114.03 114.90 4.2M
2021-06-16 116.22 116.53 115.17 115.53 6.7M
2021-06-15 115.36 115.94 114.52 115.83 3.6M
2021-06-14 115.07 115.48 114.19 115.40 4.4M
2021-06-11 116.24 116.36 114.87 115.42 4.5M
2021-06-10 114.36 116.99 114.15 116.24 6.3M
2021-06-09 112.88 114.42 112.74 114.00 4.9M
2021-06-08 112.68 113.09 111.82 112.34 4.1M
2021-06-07 112.71 114.11 112.33 113.01 5.6M
2021-06-04 112.40 113.11 112.16 112.36 4.3M
2021-06-03 111.12 112.41 110.65 112.21 6.3M
2021-06-02 112.41 112.66 110.85 111.40 8.1M
2021-06-01 113.70 113.99 112.04 112.21 6.8M
2021-05-28 113.33 114.48 112.86 113.20 7.1M
2021-05-27 115.12 115.20 112.02 112.32 26.4M
2021-05-26 114.53 114.74 113.76 114.70 5.8M
2021-05-25 115.97 116.00 114.19 114.56 6.6M
2021-05-24 116.59 116.81 115.59 115.91 4.8M
2021-05-21 117.52 118.28 116.06 116.12 5.6M
2021-05-20 115.34 117.34 115.12 117.11 5.5M
2021-05-19 116.46 116.50 114.38 115.85 6.4M
2021-05-18 116.11 117.90 115.32 117.21 8.2M
2021-05-17 116.77 117.71 116.56 116.89 6.2M
2021-05-14 117.36 117.59 116.38 116.43 6.3M
2021-05-13 115.55 117.20 115.01 116.60 6.6M
2021-05-12 114.85 116.00 114.44 114.96 6.2M
2021-05-11 115.48 116.57 114.38 114.89 5.8M
2021-05-10 116.38 117.20 115.97 116.22 7.1M
2021-05-07 116.38 116.93 114.96 115.75 6.8M
2021-05-06 115.00 116.18 114.16 116.08 5.8M
2021-05-05 114.31 116.28 113.95 115.78 7.0M
2021-05-04 114.62 115.94 113.05 113.90 8.2M
2021-05-03 112.40 115.10 111.59 114.68 9.1M
2021-04-30 111.47 112.31 110.11 111.50 10.6M
2021-04-29 112.38 112.61 110.33 110.89 6.8M
2021-04-28 111.68 112.57 111.32 111.93 5.1M
2021-04-27 111.25 111.85 110.58 111.44 3.5M
2021-04-26 111.56 112.04 110.85 111.39 5.2M
2021-04-23 109.71 111.77 109.55 111.38 4.6M
2021-04-22 110.65 111.09 109.61 110.05 5.0M
2021-04-21 109.79 111.44 109.35 110.80 6.2M
2021-04-20 108.12 109.56 108.05 109.03 5.4M
2021-04-19 107.97 108.73 107.12 108.61 4.5M
2021-04-16 107.49 108.55 107.14 107.91 8.2M
2021-04-15 105.99 106.95 105.62 106.89 5.7M
2021-04-14 106.22 106.67 105.58 105.90 7.8M
2021-04-13 108.03 108.36 107.03 108.22 6.2M
2021-04-12 107.82 108.57 107.36 108.25 5.6M
2021-04-09 106.39 107.72 106.05 107.54 6.0M
2021-04-08 105.40 106.92 105.35 106.10 5.9M
2021-04-07 105.53 106.13 104.17 105.21 8.0M
2021-04-06 105.85 106.28 104.88 105.38 8.5M
2021-04-05 109.08 109.08 105.40 106.14 10.6M
2021-04-01 108.92 108.98 107.32 108.52 5.1M
2021-03-31 106.88 109.18 106.80 108.22 9.0M
2021-03-30 106.86 107.03 105.87 106.79 5.4M
2021-03-29 105.76 107.00 105.49 106.73 5.5M
2021-03-26 103.87 106.12 103.84 105.98 6.6M
2021-03-25 102.90 104.15 102.05 103.88 6.3M
2021-03-24 104.82 105.33 103.05 103.06 9.4M
2021-03-23 105.37 105.94 104.51 104.84 6.1M
2021-03-22 103.50 106.40 102.88 105.90 7.6M
2021-03-19 103.93 104.43 102.92 103.42 10.9M
2021-03-18 104.00 104.99 103.42 103.77 8.7M
2021-03-17 103.76 105.09 102.80 105.04 19.4M
2021-03-16 109.95 111.08 109.90 110.84 5.6M
2021-03-15 108.67 110.36 108.36 110.26 6.6M
2021-03-12 107.80 108.58 107.37 108.22 5.3M
2021-03-11 108.13 108.63 107.34 107.87 4.7M
2021-03-10 107.39 108.36 107.05 108.00 5.8M
2021-03-09 106.48 108.69 106.44 106.79 6.9M
2021-03-08 106.85 108.16 105.80 106.11 6.0M
2021-03-05 106.01 106.99 104.07 106.70 7.3M
2021-03-04 106.50 107.75 104.95 105.65 7.5M
2021-03-03 106.86 107.14 105.46 106.71 7.2M
2021-03-02 108.85 109.38 107.81 107.85 5.5M
2021-03-01 108.53 109.21 108.07 108.41 4.7M
2021-02-26 107.68 108.58 105.36 107.74 9.3M
2021-02-25 108.48 109.30 107.07 107.33 6.2M
2021-02-24 106.00 109.44 105.60 108.69 7.6M
2021-02-23 106.97 107.60 105.96 106.27 7.1M
2021-02-22 104.66 107.68 104.23 107.06 10.3M
2021-02-19 106.23 106.70 104.91 105.01 6.7M
2021-02-18 105.32 106.61 105.21 106.06 5.4M
2021-02-17 104.70 106.75 104.15 106.29 6.9M
2021-02-16 105.33 106.19 104.02 104.20 5.6M
2021-02-12 103.76 104.57 103.15 104.44 3.7M
2021-02-11 104.57 104.68 103.32 103.75 5.1M
2021-02-10 105.98 106.13 103.72 104.05 7.4M
2021-02-09 106.00 106.50 105.11 105.40 5.5M
2021-02-08 108.89 108.98 105.81 106.84 9.2M
2021-02-05 109.63 110.27 108.44 108.73 7.3M
2021-02-04 106.87 108.88 105.25 108.53 9.1M
2021-02-03 106.20 107.57 104.01 106.95 12.1M
2021-02-02 102.88 104.31 102.50 103.47 10.5M
2021-02-01 103.00 103.89 101.86 102.30 7.5M
2021-01-29 104.00 104.49 101.81 102.48 9.4M
2021-01-28 104.00 105.14 103.11 104.21 8.5M
2021-01-27 106.28 106.70 102.59 102.79 11.9M
2021-01-26 111.30 111.30 108.56 108.80 5.6M
2021-01-25 109.73 111.23 109.21 110.50 6.9M
2021-01-22 110.65 111.60 109.48 110.86 5.2M
2021-01-21 112.63 112.75 110.76 111.26 5.4M
2021-01-20 112.91 113.10 111.47 112.62 6.6M
2021-01-19 111.25 112.31 110.26 112.18 7.7M
2021-01-15 111.20 111.56 109.48 110.52 9.2M
2021-01-14 110.70 112.69 109.50 111.63 8.3M
2021-01-13 109.80 113.41 109.70 112.45 9.8M
2021-01-12 109.22 110.78 109.12 109.78 6.1M
2021-01-11 107.07 109.56 107.07 109.02 6.3M
2021-01-08 106.84 107.53 105.76 107.27 5.3M
2021-01-07 106.11 107.06 105.57 106.71 8.2M
2021-01-06 104.75 107.19 104.18 105.58 11.0M
2021-01-05 105.41 107.02 104.63 106.50 6.8M
2021-01-04 107.18 107.35 103.86 105.41 9.5M