AbbVie

ABBV
🏛️ 독일 →
188.60
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:05 189.00 189.00 188.40 188.40 0.0K
09:10 188.60 188.60 188.60 188.60 0.0K
09:15 188.80 188.80 188.80 188.80 0.0K
09:30 189.20 189.20 188.40 189.20 0.0K
09:40 189.20 189.20 189.20 189.20 0.0K
09:55 188.80 188.80 188.80 188.80 0.1K
10:10 189.20 189.20 189.20 189.20 0.0K
11:05 189.00 189.00 189.00 189.00 0.0K
11:15 189.00 189.00 189.00 189.00 0.2K
11:20 189.00 189.20 188.60 189.20 0.1K
11:25 188.60 188.60 188.60 188.60 0.0K
11:30 189.20 189.20 189.20 189.20 0.0K
12:00 188.60 188.60 188.40 188.40 0.2K
12:35 188.40 188.40 188.40 188.40 0.1K
12:55 188.40 189.20 188.40 189.20 0.0K
13:45 189.20 189.20 189.20 189.20 0.0K
14:00 188.60 188.60 188.60 188.60 0.0K
14:15 189.40 189.40 189.40 189.40 0.0K
14:35 188.80 189.40 188.80 189.40 0.0K
14:45 188.80 189.40 188.80 189.40 0.0K
14:50 188.60 188.60 188.60 188.60 0.0K
15:20 188.60 188.60 188.60 188.60 0.0K
15:25 187.40 188.40 187.40 188.40 0.2K
15:35 188.80 188.80 188.80 188.80 0.0K
15:50 189.80 189.80 189.80 189.80 0.0K
16:10 189.80 189.80 189.80 189.80 0.0K
16:45 190.00 190.00 190.00 190.00 0.0K
16:50 190.00 190.00 190.00 190.00 0.0K
17:00 189.60 189.60 189.60 189.60 0.0K
17:05 189.40 189.40 189.40 189.40 0.0K
18:15 189.20 189.20 189.20 189.20 0.0K
18:55 189.00 189.00 189.00 189.00 0.0K
19:15 189.00 189.00 189.00 189.00 0.0K
19:55 189.20 189.20 189.20 189.20 0.0K
20:35 189.80 189.80 189.80 189.80 0.0K
21:10 189.20 189.20 189.20 189.20 0.1K
21:25 188.60 188.60 188.60 188.60 0.0K
21:40 188.40 188.40 188.40 188.40 0.0K
22:00 188.40 188.40 188.40 188.40 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 188.00 189.40 187.20 188.60 0.0M
2025-09-26 188.80 190.00 186.60 188.00 0.0M
2025-09-25 187.00 190.00 185.20 187.80 0.0M
2025-09-24 188.80 189.60 186.20 187.40 0.0M
2025-09-23 189.00 190.00 187.40 188.40 0.0M
2025-09-22 189.60 191.00 187.80 189.00 0.0M
2025-09-19 188.20 190.00 188.00 189.40 0.0M
2025-09-18 187.00 188.20 186.60 188.00 0.0M
2025-09-17 182.80 186.80 182.20 186.60 0.0M
2025-09-16 184.00 185.20 182.20 182.60 0.0M
2025-09-15 185.60 186.60 182.40 185.00 0.0M
2025-09-12 188.20 188.20 186.20 187.00 0.0M
2025-09-11 180.60 191.60 180.60 187.80 0.0M
2025-09-10 179.20 180.80 178.40 180.80 0.0M
2025-09-09 178.60 179.60 177.60 179.60 0.0M
2025-09-08 180.80 181.60 177.00 177.80 0.0M
2025-09-05 182.20 183.00 180.20 180.20 0.0M
2025-09-04 182.00 183.60 181.40 182.40 0.0M
2025-09-03 182.00 183.20 181.00 182.20 0.0M
2025-09-02 179.60 182.20 179.00 182.00 0.0M
2025-09-01 180.20 180.20 178.60 178.80 0.0M
2025-08-29 178.40 180.00 177.20 179.60 0.0M
2025-08-28 178.40 179.60 176.60 178.00 0.0M
2025-08-27 179.00 181.40 179.00 179.20 0.0M
2025-08-26 177.60 178.80 177.40 178.20 0.0M
2025-08-25 179.20 180.80 178.00 178.80 0.0M
2025-08-22 181.20 181.80 177.00 179.20 0.0M
2025-08-21 179.80 182.80 178.80 180.60 0.0M
2025-08-20 176.60 181.20 176.60 179.40 0.0M
2025-08-19 176.60 178.20 176.40 176.80 0.0M
2025-08-18 176.80 178.20 176.00 177.00 0.0M
2025-08-15 177.40 177.40 175.00 176.00 0.0M
2025-08-14 171.60 176.20 171.40 175.80 0.0M
2025-08-13 170.40 172.20 169.20 172.00 0.0M
2025-08-12 171.40 171.80 169.00 170.00 0.0M
2025-08-11 170.00 171.60 169.80 170.20 0.0M
2025-08-08 170.60 171.80 169.20 170.40 0.0M
2025-08-07 168.60 171.20 168.60 170.40 0.0M
2025-08-06 172.20 172.40 167.40 168.00 0.0M
2025-08-05 171.20 172.60 169.80 171.20 0.0M
2025-08-04 168.80 170.60 167.80 169.80 0.0M
2025-08-01 165.80 170.40 162.80 170.20 0.0M
2025-07-31 166.60 175.00 164.40 164.60 0.0M
2025-07-30 166.00 167.80 164.80 166.20 0.0M
2025-07-29 162.60 166.60 162.60 166.00 0.0M
2025-07-28 162.20 163.80 162.00 162.60 0.0M
2025-07-25 162.60 163.20 160.60 162.40 0.0M
2025-07-24 161.20 163.20 161.20 162.20 0.0M
2025-07-23 159.20 162.00 158.60 161.80 0.0M
2025-07-22 158.40 160.80 158.20 159.40 0.0M
2025-07-21 163.40 163.60 158.00 158.60 0.0M
2025-07-18 164.60 165.00 162.20 162.40 0.0M
2025-07-17 164.60 165.60 163.00 165.60 0.0M
2025-07-16 160.40 165.00 159.60 163.80 0.0M
2025-07-15 163.00 163.60 159.80 161.00 0.0M
2025-07-14 164.60 164.80 163.00 163.80 0.0M
2025-07-11 167.00 167.00 163.60 164.60 0.0M
2025-07-10 162.40 168.20 161.80 167.20 0.0M
2025-07-09 161.80 163.60 161.40 162.20 0.0M
2025-07-08 160.00 164.80 159.20 162.40 0.0M
2025-07-07 160.60 163.20 159.80 159.80 0.0M
2025-07-04 160.80 161.40 159.40 160.00 0.0M
2025-07-03 161.80 163.40 160.40 160.40 0.0M
2025-07-02 161.60 163.60 161.00 161.60 0.0M
2025-07-01 157.60 162.60 156.40 161.20 0.0M
2025-06-30 156.00 158.20 155.20 157.80 0.0M
2025-06-27 159.80 160.40 155.40 155.40 0.0M
2025-06-26 158.20 161.00 158.20 159.20 0.0M
2025-06-25 159.60 160.60 159.00 159.60 0.0M
2025-06-24 159.20 160.20 158.40 160.00 0.0M
2025-06-23 160.80 161.80 157.60 158.40 0.0M
2025-06-20 160.40 162.00 160.00 160.00 0.0M
2025-06-19 161.80 161.80 159.60 159.60 0.0M
2025-06-18 161.20 162.60 159.80 162.20 0.0M
2025-06-17 164.80 165.80 161.40 161.60 0.0M
2025-06-16 165.80 166.00 164.00 164.80 0.0M
2025-06-13 165.00 167.60 164.20 165.40 0.0M
2025-06-12 166.20 167.20 163.00 166.00 0.0M
2025-06-11 166.00 167.60 165.00 166.80 0.0M
2025-06-10 165.00 167.40 165.00 165.80 0.0M
2025-06-09 165.80 168.00 165.60 165.60 0.0M
2025-06-06 164.00 167.00 164.00 166.40 0.0M
2025-06-05 163.80 164.80 161.40 164.00 0.0M
2025-06-04 165.60 166.80 164.20 164.20 0.0M
2025-06-03 162.80 165.80 162.80 165.00 0.0M
2025-06-02 163.60 163.80 161.00 163.00 0.0M
2025-05-30 164.20 164.20 161.80 163.60 0.0M
2025-05-29 163.20 164.60 162.00 163.20 0.0M
2025-05-28 163.80 164.60 162.20 162.40 0.0M
2025-05-27 159.40 163.80 159.40 163.80 0.0M
2025-05-26 162.40 162.80 159.20 161.00 0.0M
2025-05-23 161.60 162.00 159.40 161.80 0.0M
2025-05-22 161.40 162.60 159.60 162.00 0.0M
2025-05-21 162.40 163.00 160.20 160.40 0.0M
2025-05-20 165.00 166.40 163.20 164.00 0.0M
2025-05-19 163.20 165.20 162.20 165.20 0.0M
2025-05-16 161.80 165.00 161.60 165.00 0.0M
2025-05-15 158.80 162.40 158.00 162.40 0.0M
2025-05-14 168.80 168.80 158.40 158.40 0.0M
2025-05-13 170.20 172.00 166.60 169.00 0.0M
2025-05-12 160.60 173.80 157.20 171.20 0.0M
2025-05-09 165.60 168.40 163.80 163.80 0.0M
2025-05-08 164.00 166.00 161.00 165.00 0.0M
2025-05-07 165.80 167.60 165.00 166.80 0.0M
2025-05-06 173.20 173.20 163.20 164.00 0.0M
2025-05-05 174.60 175.20 172.40 173.00 0.0M
2025-05-02 171.20 175.20 170.40 175.20 0.0M
2025-04-30 170.20 171.60 168.80 170.20 0.0M
2025-04-29 169.40 171.60 167.40 170.60 0.0M
2025-04-28 163.60 168.40 163.20 168.40 0.0M
2025-04-25 161.40 167.00 158.80 164.60 0.0M
2025-04-24 155.40 159.60 154.80 158.20 0.0M
2025-04-23 154.20 156.60 152.60 156.40 0.0M
2025-04-22 148.40 152.40 147.40 152.40 0.0M
2025-04-17 151.80 154.40 150.20 152.20 0.0M
2025-04-16 156.60 157.60 148.80 149.80 0.0M
2025-04-15 156.60 159.00 156.00 157.60 0.0M
2025-04-14 155.68 158.48 154.96 157.78 0.0M
2025-04-11 155.00 156.42 149.10 154.32 0.0M
2025-04-10 166.00 167.00 147.62 154.10 0.0M
2025-04-09 158.16 164.68 148.02 164.68 0.0M
2025-04-08 172.24 173.36 158.00 160.20 0.0M
2025-04-07 163.22 171.70 157.00 169.68 0.0M
2025-04-04 181.40 182.20 170.22 170.22 0.0M
2025-04-03 185.02 189.78 182.16 183.00 0.0M
2025-04-02 191.46 191.50 185.16 188.00 0.0M
2025-04-01 192.94 196.28 191.58 191.70 0.0M
2025-03-31 189.90 195.14 188.00 193.18 0.0M
2025-03-28 187.94 190.04 186.20 189.80 0.0M
2025-03-27 187.34 188.70 186.48 187.50 0.0M
2025-03-26 186.60 188.24 182.22 186.96 0.0M
2025-03-25 194.52 194.86 184.54 186.32 0.0M
2025-03-24 194.94 195.14 192.16 193.42 0.0M
2025-03-21 195.64 195.64 193.30 193.84 0.0M
2025-03-20 195.36 196.70 194.60 195.48 0.0M
2025-03-19 196.10 196.68 193.96 194.46 0.0M
2025-03-18 196.64 197.32 194.28 195.64 0.0M
2025-03-17 193.94 197.18 192.80 196.20 0.0M
2025-03-14 195.84 196.24 191.16 194.16 0.0M
2025-03-13 194.54 196.70 193.94 195.10 0.0M
2025-03-12 195.48 196.84 192.42 194.48 0.0M
2025-03-11 199.98 200.90 194.52 195.30 0.0M
2025-03-10 197.84 201.80 191.42 200.50 0.0M
2025-03-07 195.44 198.00 192.72 197.42 0.0M
2025-03-06 195.20 196.36 193.02 195.16 0.0M
2025-03-05 196.76 197.22 192.44 196.02 0.0M
2025-03-04 201.75 204.50 195.58 196.30 0.0M
2025-03-03 201.50 202.35 198.48 201.70 0.0M
2025-02-28 197.56 200.00 196.24 200.00 0.0M
2025-02-27 194.48 198.40 193.38 197.22 0.0M
2025-02-26 195.24 195.96 192.16 194.02 0.0M
2025-02-25 194.44 195.70 192.64 193.86 0.0M
2025-02-24 193.58 196.00 191.88 194.92 0.0M
2025-02-21 190.54 194.50 190.08 192.80 0.0M
2025-02-20 189.34 191.68 187.20 191.60 0.0M
2025-02-19 187.32 189.94 187.32 189.46 0.0M
2025-02-18 184.98 188.48 182.02 188.48 0.0M
2025-02-17 184.48 184.66 183.90 184.48 0.0M
2025-02-14 185.10 186.06 183.94 184.42 0.0M
2025-02-13 185.72 186.80 184.92 185.16 0.0M
2025-02-12 184.70 187.26 184.24 185.36 0.0M
2025-02-11 184.02 185.24 182.36 184.60 0.0M
2025-02-10 184.94 185.92 183.64 184.50 0.0M
2025-02-07 185.44 186.94 184.36 184.78 0.0M
2025-02-06 185.48 187.00 183.82 186.24 0.0M
2025-02-05 182.84 185.48 181.62 184.10 0.0M
2025-02-04 185.08 185.08 180.18 183.24 0.0M
2025-02-03 176.94 186.26 176.94 185.26 0.0M
2025-01-31 169.00 183.40 168.60 177.18 0.0M
2025-01-30 168.90 170.38 167.40 168.60 0.0M
2025-01-29 167.88 169.80 167.26 168.42 0.0M
2025-01-28 168.70 170.40 167.64 167.88 0.0M
2025-01-27 162.40 168.96 161.42 168.86 0.0M
2025-01-24 163.54 163.54 161.40 162.66 0.0M
2025-01-23 162.10 164.00 162.06 163.00 0.0M
2025-01-22 165.46 166.26 161.26 163.02 0.0M
2025-01-21 167.82 168.00 164.30 165.16 0.0M
2025-01-20 166.88 167.60 165.92 166.66 0.0M
2025-01-17 168.60 169.50 166.58 166.58 0.0M
2025-01-16 167.70 168.82 165.98 168.82 0.0M
2025-01-15 168.50 169.42 165.20 165.86 0.0M
2025-01-14 173.04 174.50 169.54 169.74 0.0M
2025-01-13 171.66 174.00 170.58 173.28 0.0M
2025-01-10 173.30 174.12 169.50 171.50 0.0M
2025-01-09 172.66 173.72 172.20 172.90 0.0M
2025-01-08 173.24 174.68 171.50 172.92 0.0M
2025-01-07 173.54 175.10 171.98 173.70 0.0M
2025-01-06 175.24 176.10 172.70 173.42 0.0M
2025-01-03 174.44 176.26 174.06 176.26 0.0M
2025-01-02 171.28 174.68 171.22 174.68 0.0M