AbbVie

ABBV
🏛️ 영국 →
219.25
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 219.25 220.80 217.75 219.25 0.0M
2025-09-25 220.50 222.29 218.38 220.00 0.0M
2025-09-24 221.50 225.00 218.59 221.50 0.0M
2025-09-23 222.50 224.39 222.01 223.50 0.0M
2025-09-22 224.00 225.15 221.00 224.00 0.0M
2025-09-19 221.00 223.60 221.50 221.50 0.0M
2025-09-18 221.00 221.84 220.05 221.00 0.0M
2025-09-17 217.75 221.59 217.01 217.75 0.0M
2025-09-16 216.75 218.78 215.50 217.75 0.0M
2025-09-15 217.75 223.00 214.50 217.25 0.0M
2025-09-12 220.50 220.28 216.01 218.75 0.0M
2025-09-11 211.50 223.00 214.29 220.50 0.0M
2025-09-10 210.05 211.37 208.71 211.00 0.0M
2025-09-09 210.05 210.47 209.05 210.05 0.0M
2025-09-08 212.00 212.56 207.70 207.70 0.0M
2025-09-05 213.00 214.30 211.12 213.00 0.0M
2025-09-04 211.50 214.11 211.66 211.50 0.0M
2025-09-03 211.50 213.40 211.22 209.60 0.0M
2025-09-02 212.00 212.15 208.91 211.00 0.0M
2025-09-01 212.00 212.00 212.00 212.00 0.0M
2025-08-29 208.70 210.10 207.29 207.25 0.0M
2025-08-28 208.70 207.65 205.48 208.70 0.0M
2025-08-27 207.70 210.41 207.93 208.25 0.0M
2025-08-26 209.05 208.23 206.44 207.15 0.0M
2025-08-25 207.94 213.00 207.61 207.94 0.0M
2025-08-22 208.15 211.35 207.50 208.15 0.0M
2025-08-21 208.25 212.32 208.95 211.00 0.0M
2025-08-20 206.35 211.67 206.65 210.50 0.5M
2025-08-19 206.25 207.85 205.51 206.25 0.0M
2025-08-18 205.80 208.26 205.39 207.70 0.0M
2025-08-15 204.35 206.64 204.36 204.35 0.0M
2025-08-14 201.65 205.00 201.01 201.65 0.0M
2025-08-13 198.75 201.47 199.24 198.75 0.0M
2025-08-12 197.75 200.02 197.26 197.75 0.0M
2025-08-11 197.65 199.46 197.04 197.65 0.0M
2025-08-08 199.20 200.30 197.41 198.30 0.0M
2025-08-07 197.75 199.76 196.81 197.75 0.0M
2025-08-06 199.20 197.71 194.80 197.75 0.0M
2025-08-05 195.40 199.80 196.00 198.75 0.0M
2025-08-04 194.95 197.09 192.69 194.95 0.0M
2025-08-01 190.60 195.95 186.05 192.95 0.0M
2025-07-31 191.95 200.20 190.00 194.85 0.0M
2025-07-30 190.50 192.61 190.04 190.50 0.0M
2025-07-29 188.40 192.44 188.00 191.95 0.0M
2025-07-28 190.50 191.72 188.56 190.50 0.0M
2025-07-25 191.05 191.34 188.65 189.20 0.0M
2025-07-24 190.30 192.13 190.25 190.30 0.0M
2025-07-23 187.50 190.49 186.76 187.50 0.0M
2025-07-22 185.20 187.85 184.84 185.20 0.0M
2025-07-21 189.40 190.00 185.30 189.40 0.0M
2025-07-18 191.15 192.12 188.68 191.15 0.0M
2025-07-17 189.80 191.75 188.78 189.80 0.0M
2025-07-16 187.50 191.25 186.46 190.70 0.0M
2025-07-15 189.80 190.67 185.01 186.90 0.0M
2025-07-14 193.40 192.66 190.13 190.60 0.0M
2025-07-11 193.50 193.88 191.33 191.15 0.0M
2025-07-10 189.60 197.45 189.47 196.40 0.0M
2025-07-09 190.50 191.20 188.40 190.50 0.0M
2025-07-08 186.30 192.70 186.79 189.80 0.0M
2025-07-07 187.70 191.34 187.36 191.05 0.0M
2025-07-06 187.70 188.80 188.80 188.80 0.0M
2025-07-04 188.80 188.80 188.80 188.80 0.0M
2025-07-03 189.80 191.35 188.93 189.80 0.0M
2025-07-02 187.10 192.54 189.61 189.60 0.0M
2025-07-01 183.70 191.62 184.79 189.60 0.0M
2025-06-30 185.00 185.96 181.90 185.00 0.0M
2025-06-27 186.30 189.47 185.00 186.50 0.0M
2025-06-26 185.80 188.91 185.61 188.00 0.0M
2025-06-25 185.60 187.08 184.50 185.60 0.0M
2025-06-24 185.80 186.06 183.32 184.00 0.0M
2025-06-23 185.20 187.36 182.66 185.20 0.0M
2025-06-20 185.00 186.79 184.25 184.40 0.0M
2025-06-19 185.20 185.20 185.20 185.20 0.0M
2025-06-18 185.00 186.90 183.97 185.00 0.0M
2025-06-17 191.50 190.86 185.59 188.60 0.1M
2025-06-16 192.05 193.78 188.86 192.05 0.0M
2025-06-13 190.50 193.49 190.80 191.50 0.0M
2025-06-12 192.05 193.34 187.84 192.05 0.0M
2025-06-11 189.40 192.69 188.98 191.60 0.0M
2025-06-10 189.20 191.61 189.00 190.10 0.0M
2025-06-09 189.40 191.62 189.06 189.40 0.0M
2025-06-06 187.70 190.49 188.29 187.70 0.0M
2025-06-05 186.30 188.42 185.28 187.50 0.0M
2025-06-04 188.20 190.08 188.08 188.60 0.0M
2025-06-03 186.50 188.17 184.85 186.50 0.0M
2025-06-02 186.50 186.38 183.49 184.60 0.0M
2025-05-30 184.80 185.75 183.50 183.50 0.0M
2025-05-29 182.90 186.63 182.55 186.30 0.0M
2025-05-28 184.80 186.16 183.40 185.60 0.0M
2025-05-27 183.30 185.59 184.26 184.20 0.0M
2025-05-23 182.90 183.98 181.63 182.90 0.0M
2025-05-22 181.40 182.89 180.27 182.30 0.0M
2025-05-21 186.10 184.68 181.89 184.60 0.0M
2025-05-20 185.60 185.97 183.70 185.60 0.0M
2025-05-19 183.30 185.56 182.55 183.30 0.0M
2025-05-16 182.50 183.00 180.79 182.10 0.0M
2025-05-15 177.00 180.08 176.88 177.00 0.0M
2025-05-14 188.20 187.31 178.85 184.20 0.1M
2025-05-13 189.60 189.67 185.82 186.50 0.0M
2025-05-12 177.40 192.39 177.95 189.00 0.0M
2025-05-09 185.40 189.74 185.39 187.10 0.0M
2025-05-08 185.00 188.09 181.89 185.20 0.1M
2025-05-07 188.20 190.17 186.63 188.20 0.0M
2025-05-06 196.20 195.93 186.93 192.40 0.0M
2025-05-05 196.59 198.50 195.01 196.59 0.0M
2025-05-02 192.95 197.90 194.71 196.30 0.0M
2025-05-01 189.00 195.32 189.54 192.50 0.0M
2025-04-30 193.85 194.59 191.08 193.05 0.0M
2025-04-29 193.95 195.14 190.70 193.95 0.0M
2025-04-28 187.30 191.20 187.41 190.30 0.0M
2025-04-25 185.20 189.55 179.99 183.50 0.0M
2025-04-24 178.90 181.29 176.12 178.90 0.3M
2025-04-23 177.00 177.87 174.37 177.40 0.0M
2025-04-22 171.30 174.27 170.60 171.30 0.0M
2025-04-17 171.30 174.99 171.84 173.00 0.0M
2025-04-16 176.80 176.84 170.23 174.30 0.0M
2025-04-15 177.80 180.14 176.68 177.80 0.0M
2025-04-14 179.50 179.90 176.25 177.40 0.0M
2025-04-11 174.10 176.14 169.85 169.60 0.0M
2025-04-10 172.60 180.45 165.00 168.40 0.0M
2025-04-09 186.50 178.14 164.50 166.50 0.0M
2025-04-08 179.70 188.25 177.94 183.50 0.0M
2025-04-07 181.60 187.87 175.00 183.70 0.0M
2025-04-04 201.45 205.06 190.70 194.50 0.0M
2025-04-03 202.00 210.70 202.69 203.55 0.0M
2025-04-02 207.70 207.70 200.30 203.35 0.0M
2025-04-01 210.50 211.98 207.43 212.00 0.0M
2025-03-31 207.11 210.57 203.23 207.54 0.0M
2025-03-28 204.01 205.87 201.61 204.01 0.0M
2025-03-27 200.16 203.53 201.31 200.67 0.0M
2025-03-26 200.63 203.27 196.49 202.01 0.0M
2025-03-25 208.25 209.37 199.41 203.92 0.0M
2025-03-24 212.58 210.98 207.51 211.00 0.0M
2025-03-21 208.64 212.45 209.23 211.58 0.0M
2025-03-20 208.64 213.25 211.24 213.10 0.0M
2025-03-19 208.34 214.50 210.85 214.58 0.0M
2025-03-18 208.34 215.05 212.56 214.88 0.0M
2025-03-17 212.53 215.34 210.22 211.73 0.0M
2025-03-14 205.59 212.80 208.30 209.68 0.0M
2025-03-13 208.07 213.77 211.26 212.88 0.0M
2025-03-12 208.00 213.55 209.29 211.93 0.0M
2025-03-11 210.01 218.08 212.48 213.83 0.0M
2025-03-10 215.45 218.50 208.00 214.63 0.0M
2025-03-07 209.54 214.54 209.81 212.25 0.0M
2025-03-06 209.82 213.50 208.93 212.30 0.0M
2025-03-05 205.77 211.73 205.65 208.17 0.0M
2025-03-04 210.93 215.50 209.01 214.30 0.0M
2025-03-03 209.40 212.11 208.81 209.24 0.0M
2025-02-28 203.16 207.22 204.76 207.24 0.0M
2025-02-27 201.63 206.63 200.30 205.58 0.0M
2025-02-26 205.24 203.80 201.57 203.49 0.0M
2025-02-25 202.92 206.00 202.35 203.49 0.0M
2025-02-24 200.06 205.21 199.01 201.96 0.0M
2025-02-21 199.01 203.59 199.50 200.73 0.5M
2025-02-20 196.92 200.06 196.50 199.72 0.0M
2025-02-19 196.00 198.00 195.86 197.97 0.0M
2025-02-18 193.81 196.75 191.75 196.17 0.0M
2025-02-17 193.24 193.24 193.24 193.24 0.0M
2025-02-14 193.83 195.15 192.83 192.34 0.0M
2025-02-13 194.44 194.43 191.68 193.49 0.0M
2025-02-12 192.77 194.26 190.20 194.21 0.0M
2025-02-11 189.89 191.38 188.21 190.63 0.0M
2025-02-10 191.81 191.98 189.16 189.83 0.0M
2025-02-07 191.44 193.64 191.61 193.26 0.0M
2025-02-06 193.05 194.27 190.61 191.63 0.0M
2025-02-05 188.46 193.38 188.98 192.06 0.0M
2025-02-04 190.55 191.00 187.05 190.55 0.0M
2025-02-03 182.42 190.83 178.78 189.36 0.0M
2025-01-31 176.69 191.70 177.61 188.23 0.1M
2025-01-30 174.90 176.50 174.00 176.50 0.0M
2025-01-29 173.36 176.86 174.47 173.89 0.0M
2025-01-28 177.78 177.10 174.75 175.24 0.0M
2025-01-27 170.42 177.22 171.90 174.61 0.0M
2025-01-24 170.52 171.03 169.30 170.52 0.0M
2025-01-23 169.60 170.76 159.76 169.60 0.3M
2025-01-22 173.78 172.60 168.09 170.82 0.0M
2025-01-21 173.24 175.48 171.06 173.24 0.8M
2025-01-20 171.51 171.51 171.51 171.51 0.0M
2025-01-17 175.26 174.40 171.86 175.26 0.0M
2025-01-16 171.34 173.74 170.69 171.34 0.0M
2025-01-15 174.29 174.34 169.13 170.73 0.0M
2025-01-14 176.54 176.86 174.00 175.64 0.0M
2025-01-13 174.98 177.80 174.50 174.98 0.0M
2025-01-10 177.55 177.35 174.40 174.98 0.0M
2025-01-09 178.63 178.63 178.63 178.63 0.0M
2025-01-08 179.49 180.46 176.24 179.01 0.0M
2025-01-07 180.27 182.12 178.47 180.27 0.0M
2025-01-06 181.26 181.90 179.38 181.26 0.1M
2025-01-03 179.83 181.08 179.22 179.83 0.0M
2025-01-02 177.83 179.81 177.98 177.41 0.0M