아발론베이 (AVB)

AVB
🏛️ 미국 →
191.37
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-01 192.43 193.81 191.25 191.37 0.8M
2025-09-30 191.60 193.28 190.08 193.26 0.6M
2025-09-29 193.74 194.88 192.77 193.56 0.8M
2025-09-26 192.23 195.30 192.23 194.86 0.7M
2025-09-25 192.50 193.92 191.00 191.57 0.9M
2025-09-24 194.40 194.47 192.35 192.77 1.2M
2025-09-23 192.85 194.68 192.42 194.40 0.8M
2025-09-22 193.51 193.95 191.68 193.01 1.1M
2025-09-19 193.37 195.13 192.73 192.96 1.9M
2025-09-18 192.90 194.30 192.17 193.63 0.7M
2025-09-17 192.39 195.26 191.91 192.54 0.8M
2025-09-16 192.51 193.64 191.90 192.28 1.1M
2025-09-15 195.21 195.71 192.67 192.84 0.9M
2025-09-12 196.96 198.29 195.12 195.15 0.5M
2025-09-11 194.14 197.31 193.32 196.83 0.7M
2025-09-10 194.48 196.10 192.30 192.64 0.9M
2025-09-09 194.00 195.33 193.50 195.24 0.7M
2025-09-08 193.45 194.70 192.79 194.47 0.6M
2025-09-05 193.93 196.85 193.89 195.41 0.6M
2025-09-04 192.05 193.10 191.06 192.72 0.7M
2025-09-03 188.19 191.09 188.19 191.07 0.7M
2025-09-02 194.92 194.92 188.48 189.02 0.9M
2025-08-29 193.86 196.46 193.61 195.85 0.9M
2025-08-28 194.43 194.72 192.62 194.61 0.9M
2025-08-27 192.04 194.27 191.94 194.12 0.6M
2025-08-26 192.54 193.69 191.79 192.01 1.4M
2025-08-25 193.18 194.27 191.11 192.27 0.6M
2025-08-22 191.90 195.06 191.71 193.62 1.2M
2025-08-21 189.14 191.78 189.14 190.43 0.7M
2025-08-20 192.14 193.90 190.51 190.62 0.8M
2025-08-19 188.86 192.69 188.73 191.45 1.4M
2025-08-18 190.30 190.64 188.05 188.25 0.7M
2025-08-15 189.29 190.67 188.45 190.58 0.8M
2025-08-14 188.39 189.92 187.29 189.32 1.0M
2025-08-13 188.80 191.54 186.77 191.06 0.8M
2025-08-12 185.36 187.03 184.29 186.93 0.7M
2025-08-11 186.40 187.14 184.53 185.08 0.8M
2025-08-08 188.83 189.09 186.32 186.78 0.7M
2025-08-07 187.04 189.37 187.04 188.24 1.0M
2025-08-06 186.72 187.70 184.57 186.50 1.3M
2025-08-05 184.18 189.50 182.96 186.31 1.9M
2025-08-04 184.00 186.18 182.26 182.72 1.3M
2025-08-01 187.58 188.24 181.23 184.44 1.8M
2025-07-31 193.32 194.20 185.82 186.28 1.6M
2025-07-30 202.07 202.07 194.45 196.31 1.1M
2025-07-29 199.62 203.29 198.78 203.12 0.5M
2025-07-28 201.35 202.24 198.64 198.77 0.6M
2025-07-25 201.24 203.11 200.41 201.75 0.3M
2025-07-24 203.16 203.28 201.35 201.59 0.5M
2025-07-23 204.68 204.68 202.39 203.39 0.5M
2025-07-22 201.49 204.68 201.34 204.51 0.7M
2025-07-21 203.33 205.00 200.18 200.79 0.6M
2025-07-18 202.46 203.31 201.30 202.63 0.5M
2025-07-17 201.93 203.08 200.72 202.13 0.7M
2025-07-16 199.92 202.14 199.34 201.86 0.6M
2025-07-15 201.76 201.99 198.45 199.48 0.6M
2025-07-14 202.11 203.71 201.55 201.95 0.7M
2025-07-11 199.96 202.78 199.96 201.86 0.5M
2025-07-10 200.69 204.23 200.52 202.70 0.8M
2025-07-09 201.51 203.12 200.53 200.63 0.9M
2025-07-08 201.29 203.13 200.98 201.47 0.8M
2025-07-07 202.07 204.67 201.48 202.46 0.9M
2025-07-03 202.22 203.94 201.19 202.57 0.3M
2025-07-02 202.42 203.77 199.27 202.00 0.9M
2025-07-01 203.57 206.48 201.22 203.28 1.1M
2025-06-30 202.67 203.68 199.60 203.50 1.3M
2025-06-27 204.64 206.62 203.54 204.38 1.5M
2025-06-26 201.88 204.79 201.19 204.13 1.0M
2025-06-25 203.50 204.65 201.01 201.22 1.5M
2025-06-24 207.92 208.75 205.50 206.13 1.4M
2025-06-23 207.55 209.86 205.14 207.67 1.0M
2025-06-20 207.21 208.70 205.72 207.01 1.3M
2025-06-18 206.69 208.13 205.74 206.52 0.9M
2025-06-17 207.15 207.82 205.03 206.30 0.7M
2025-06-16 208.11 209.39 206.74 207.22 0.7M
2025-06-13 207.09 208.78 204.42 206.18 0.7M
2025-06-12 206.66 209.35 206.60 208.83 0.6M
2025-06-11 207.67 209.12 205.70 206.54 0.8M
2025-06-10 207.86 209.51 206.54 207.97 1.1M
2025-06-09 202.93 208.43 202.84 206.92 1.2M
2025-06-06 204.39 205.43 202.08 203.15 0.6M
2025-06-05 204.39 205.90 202.66 202.97 0.9M
2025-06-04 203.52 205.57 201.17 204.61 0.9M
2025-06-03 205.98 206.89 201.19 203.96 1.0M
2025-06-02 205.69 207.21 203.21 207.15 0.5M
2025-05-30 205.80 207.29 204.33 206.77 2.1M
2025-05-29 202.86 206.21 201.13 206.02 0.9M
2025-05-28 201.94 202.93 200.89 201.98 0.8M
2025-05-27 200.35 202.13 198.02 201.46 0.9M
2025-05-23 199.40 199.41 196.82 198.03 0.9M
2025-05-22 202.02 202.02 198.41 199.86 0.9M
2025-05-21 206.89 207.49 201.73 201.74 0.6M
2025-05-20 207.48 209.21 206.95 208.59 0.6M
2025-05-19 205.90 208.72 205.47 208.62 0.8M
2025-05-16 206.59 208.37 204.98 208.10 0.8M
2025-05-15 202.68 205.79 202.18 205.58 1.0M
2025-05-14 203.59 204.19 200.68 201.60 0.9M
2025-05-13 208.72 208.72 203.94 204.70 0.8M
2025-05-12 207.54 209.27 207.15 208.59 0.7M
2025-05-09 205.19 206.30 203.59 205.53 0.5M
2025-05-08 208.21 208.40 204.15 204.45 0.7M
2025-05-07 207.90 209.67 207.01 207.89 1.0M
2025-05-06 208.01 209.23 206.98 207.87 0.6M
2025-05-05 210.63 211.65 208.96 210.02 0.7M
2025-05-02 212.46 213.34 210.38 212.20 0.8M
2025-05-01 209.00 212.38 205.06 209.00 1.2M
2025-04-30 206.87 210.90 204.19 209.98 1.1M
2025-04-29 207.37 208.21 204.99 207.18 0.7M
2025-04-28 206.00 208.29 205.51 207.80 0.5M
2025-04-25 207.17 207.17 204.23 205.76 0.6M
2025-04-24 206.22 208.63 205.08 206.73 0.5M
2025-04-23 208.49 210.26 205.32 206.42 0.6M
2025-04-22 205.10 207.22 203.84 206.44 0.6M
2025-04-21 201.42 202.81 198.94 201.79 0.6M
2025-04-17 200.67 205.00 200.67 203.38 1.2M
2025-04-16 200.79 203.08 198.89 200.06 1.0M
2025-04-15 201.63 202.35 199.90 200.50 1.4M
2025-04-14 195.59 201.77 194.07 200.92 1.0M
2025-04-11 192.00 194.00 188.09 193.00 1.2M
2025-04-10 198.08 200.39 188.40 193.59 1.3M
2025-04-09 183.43 201.82 180.40 200.39 1.7M
2025-04-08 193.92 194.62 185.10 187.23 1.3M
2025-04-07 189.96 195.39 182.56 188.81 1.8M
2025-04-04 203.19 205.51 191.49 191.70 1.7M
2025-04-03 212.79 215.54 205.18 205.86 1.2M
2025-04-02 214.54 216.47 212.42 215.61 0.5M
2025-04-01 215.57 215.92 211.43 214.51 0.6M
2025-03-31 213.20 215.83 210.74 214.62 0.9M
2025-03-28 214.70 214.99 211.59 213.58 0.5M
2025-03-27 214.75 217.32 212.61 213.14 0.7M
2025-03-26 213.90 214.77 212.48 214.09 0.7M
2025-03-25 214.47 216.88 210.64 212.66 0.8M
2025-03-24 211.12 214.64 209.49 214.36 0.5M
2025-03-21 210.28 211.16 207.95 209.56 1.5M
2025-03-20 211.35 212.23 209.40 211.50 0.6M
2025-03-19 210.29 212.33 208.81 210.84 0.6M
2025-03-18 211.50 212.34 209.15 210.25 0.9M
2025-03-17 209.47 212.70 209.21 211.75 0.9M
2025-03-14 208.67 209.74 206.81 209.63 1.0M
2025-03-13 210.04 212.23 207.04 207.86 0.7M
2025-03-12 212.49 213.83 209.58 210.04 0.6M
2025-03-11 216.56 217.36 211.51 212.94 0.6M
2025-03-10 218.85 222.38 216.01 216.37 0.8M
2025-03-07 218.57 221.61 217.28 218.45 0.5M
2025-03-06 222.33 223.25 216.96 218.50 0.6M
2025-03-05 220.35 225.15 220.01 224.47 0.8M
2025-03-04 228.99 230.21 222.98 222.99 0.9M
2025-03-03 226.08 228.99 224.83 228.08 0.4M
2025-02-28 224.64 227.50 223.53 226.18 1.0M
2025-02-27 221.00 224.40 221.00 223.02 0.6M
2025-02-26 223.62 223.83 220.87 221.58 0.4M
2025-02-25 221.29 224.68 221.29 223.62 0.5M
2025-02-24 219.52 222.33 218.71 220.97 0.7M
2025-02-21 219.22 220.16 216.87 218.92 0.6M
2025-02-20 216.54 220.25 216.54 219.38 0.6M
2025-02-19 217.67 218.63 216.47 217.57 0.3M
2025-02-18 217.34 219.28 215.89 218.01 0.9M
2025-02-14 220.62 221.86 217.91 218.35 0.7M
2025-02-13 219.22 220.65 218.24 220.10 0.4M
2025-02-12 215.10 219.11 214.94 217.80 0.4M
2025-02-11 217.06 219.14 217.06 218.92 0.5M
2025-02-10 219.93 219.93 216.32 219.26 1.0M
2025-02-07 222.46 223.71 219.41 220.16 0.6M
2025-02-06 222.94 222.94 217.45 221.78 1.4M
2025-02-05 221.92 225.58 220.91 224.28 0.6M
2025-02-04 218.30 221.58 216.59 220.75 0.7M
2025-02-03 219.54 222.23 217.10 220.31 0.8M
2025-01-31 218.84 222.56 218.29 221.51 1.1M
2025-01-30 217.32 220.62 216.88 219.88 0.7M
2025-01-29 219.06 219.99 214.43 214.95 0.7M
2025-01-28 219.37 221.46 218.25 219.35 0.8M
2025-01-27 215.38 220.68 215.38 220.35 0.5M
2025-01-24 212.50 215.65 211.23 214.75 0.5M
2025-01-23 214.53 214.91 211.24 213.80 0.6M
2025-01-22 217.71 217.71 214.01 214.41 0.4M
2025-01-21 218.55 221.09 217.64 219.24 0.6M
2025-01-17 218.37 218.84 217.25 218.14 0.6M
2025-01-16 217.92 218.25 215.31 217.90 0.5M
2025-01-15 223.08 223.56 216.55 217.11 0.8M
2025-01-14 215.35 218.61 214.80 218.21 0.6M
2025-01-13 211.01 216.42 210.29 215.78 0.6M
2025-01-10 212.00 214.57 210.35 210.77 0.9M
2025-01-08 211.72 212.57 209.33 212.37 0.5M
2025-01-07 214.28 215.17 210.28 211.23 0.5M
2025-01-06 221.00 221.00 212.18 212.78 0.5M
2025-01-03 217.01 219.37 216.25 219.17 0.5M
2025-01-02 219.61 220.13 216.41 217.07 0.4M