어비디티 바이오사이언스 (RNA)

RNA
🏛️ 미국 →
42.95
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 43.03 43.03 42.50 42.50 26.4K
09:31 42.64 42.72 42.64 42.64 1.9K
09:32 42.68 42.68 42.68 42.68 1.6K
09:33 42.85 42.85 42.85 42.85 1.0K
09:34 42.66 42.66 42.66 42.66 0.8K
09:35 42.86 42.86 42.86 42.86 0.2K
09:36 42.48 42.54 42.36 42.36 4.8K
09:37 42.48 42.48 42.38 42.38 0.8K
09:38 42.48 42.48 42.39 42.46 0.3K
09:39 42.65 42.65 42.51 42.51 5.1K
09:40 42.51 42.51 42.21 42.21 5.3K
09:41 42.25 42.25 42.21 42.21 1.3K
09:42 42.20 42.34 42.20 42.34 2.5K
09:43 42.39 42.39 42.27 42.27 2.2K
09:44 42.38 42.45 42.38 42.45 1.5K
09:45 42.51 42.65 42.51 42.60 1.9K
09:46 42.59 42.59 42.41 42.41 1.8K
09:47 42.45 42.45 42.45 42.45 0.2K
09:48 42.45 42.45 42.45 42.45 0.3K
09:49 42.49 42.49 42.49 42.49 0.3K
09:50 42.45 42.45 42.45 42.45 0.9K
09:51 42.10 42.10 42.04 42.04 7.7K
09:53 42.01 42.08 42.01 42.08 0.6K
09:54 42.11 42.18 42.11 42.18 2.7K
09:55 42.20 42.20 42.20 42.20 0.5K
09:56 42.20 42.20 42.20 42.20 1.0K
09:58 42.04 42.11 42.04 42.11 2.0K
09:59 42.05 42.12 42.05 42.11 3.2K
10:00 42.19 42.19 42.10 42.10 13.2K
10:01 42.07 42.12 42.07 42.12 14.3K
10:02 42.24 42.27 42.20 42.20 6.7K
10:03 42.20 42.24 42.16 42.16 3.0K
10:04 42.21 42.21 42.07 42.07 2.9K
10:05 42.04 42.08 42.00 42.00 2.8K
10:06 42.02 42.03 41.97 41.97 4.1K
10:07 41.94 41.97 41.93 41.93 1.3K
10:08 41.91 42.02 41.91 42.00 15.0K
10:09 42.01 42.11 42.01 42.08 17.9K
10:10 42.04 42.04 41.97 41.97 8.8K
10:11 41.99 41.99 41.94 41.94 1.2K
10:12 41.96 41.96 41.82 41.85 3.2K
10:13 41.88 41.93 41.88 41.93 1.7K
10:14 41.93 41.94 41.93 41.94 2.9K
10:15 41.96 42.03 41.96 42.03 11.0K
10:16 42.05 42.07 42.05 42.07 3.3K
10:17 42.07 42.09 42.00 42.09 31.2K
10:18 42.12 42.12 42.06 42.10 6.3K
10:19 42.11 42.15 42.11 42.15 2.5K
10:20 42.10 42.13 42.10 42.11 3.3K
10:21 42.14 42.22 42.14 42.19 2.9K
10:22 42.19 42.19 42.19 42.19 0.9K
10:23 42.24 42.24 42.23 42.23 1.9K
10:24 42.23 42.23 42.21 42.21 2.5K
10:25 42.18 42.18 42.15 42.15 0.7K
10:26 42.10 42.12 42.09 42.09 1.4K
10:27 42.02 42.07 42.02 42.07 2.0K
10:29 42.08 42.14 42.08 42.13 3.3K
10:30 42.16 42.20 42.16 42.20 2.7K
10:31 42.25 42.25 42.25 42.25 8.1K
10:32 42.22 42.23 42.16 42.23 6.4K
10:33 42.18 42.18 42.07 42.07 8.7K
10:34 41.96 41.96 41.96 41.96 0.9K
10:35 41.89 41.89 41.89 41.89 1.1K
10:36 41.84 41.84 41.84 41.84 0.4K
10:37 41.84 41.84 41.84 41.84 0.4K
10:38 41.87 41.87 41.83 41.83 2.0K
10:39 41.85 41.85 41.85 41.85 1.4K
10:40 41.82 41.85 41.82 41.85 2.6K
10:41 41.81 41.81 41.81 41.81 1.8K
10:42 41.79 41.82 41.79 41.82 1.8K
10:43 41.82 41.84 41.82 41.84 3.4K
10:44 41.83 41.84 41.83 41.84 0.6K
10:45 41.85 41.86 41.82 41.86 2.3K
10:46 41.85 41.85 41.83 41.83 1.7K
10:47 41.86 41.86 41.85 41.85 1.4K
10:48 41.88 41.88 41.85 41.85 0.4K
10:49 41.89 41.92 41.78 41.78 4.3K
10:50 41.69 41.69 41.69 41.69 5.2K
10:51 41.66 41.66 41.66 41.66 0.3K
10:52 41.73 41.78 41.73 41.78 3.9K
10:53 41.79 41.85 41.79 41.85 4.1K
10:54 41.88 41.88 41.81 41.87 2.8K
10:57 41.79 41.79 41.79 41.79 1.1K
10:58 41.79 41.79 41.79 41.79 1.3K
10:59 41.77 41.77 41.71 41.75 1.3K
11:00 41.76 41.76 41.70 41.73 1.0K
11:01 41.67 41.67 41.61 41.61 1.0K
11:02 41.63 41.63 41.63 41.63 0.9K
11:04 41.60 41.62 41.60 41.62 1.6K
11:05 41.58 41.63 41.58 41.63 2.3K
11:06 41.64 41.64 41.64 41.64 1.2K
11:08 41.59 41.59 41.59 41.59 1.4K
11:09 41.67 41.67 41.64 41.64 2.2K
11:10 41.63 41.64 41.59 41.59 0.6K
11:11 41.65 41.65 41.65 41.65 0.5K
11:12 41.70 41.80 41.70 41.80 9.1K
11:14 41.81 41.81 41.81 41.81 0.7K
11:15 41.81 41.84 41.81 41.84 1.7K
11:16 41.77 41.77 41.77 41.77 2.2K
11:17 41.70 41.70 41.70 41.70 1.2K
11:18 41.69 41.69 41.65 41.65 1.2K
11:19 41.72 41.72 41.72 41.72 1.1K
11:20 41.69 41.69 41.59 41.59 2.8K
11:21 41.60 41.63 41.60 41.63 1.5K
11:22 41.57 41.57 41.45 41.45 9.3K
11:23 41.40 41.43 41.40 41.43 0.6K
11:24 41.39 41.41 41.39 41.40 4.1K
11:25 41.40 41.41 41.40 41.41 0.9K
11:26 41.39 41.42 41.39 41.42 1.1K
11:27 41.42 41.42 41.38 41.40 6.2K
11:28 41.36 41.36 41.36 41.36 3.5K
11:29 41.34 41.34 41.34 41.34 1.6K
11:30 41.31 41.39 41.31 41.39 6.0K
11:31 41.37 41.39 41.37 41.39 0.6K
11:32 41.42 41.42 41.39 41.39 5.2K
11:33 41.41 41.41 41.37 41.37 2.2K
11:34 41.41 41.41 41.41 41.41 2.1K
11:35 41.37 41.37 41.35 41.35 1.7K
11:36 41.32 41.35 41.32 41.35 2.5K
11:37 41.40 41.46 41.40 41.46 2.8K
11:38 41.46 41.49 41.44 41.44 5.2K
11:39 41.45 41.45 41.44 41.44 1.2K
11:40 41.48 41.48 41.45 41.45 3.8K
11:41 41.42 41.42 41.42 41.42 0.2K
11:42 41.45 41.45 41.45 41.45 0.8K
11:43 41.45 41.45 41.35 41.35 4.0K
11:44 41.30 41.32 41.29 41.29 2.8K
11:45 41.32 41.41 41.31 41.39 5.0K
11:46 41.40 41.43 41.40 41.43 1.5K
11:47 41.45 41.45 41.43 41.43 2.4K
11:48 41.45 41.45 41.45 41.45 1.0K
11:49 41.53 41.53 41.51 41.51 1.9K
11:50 41.51 41.51 41.50 41.50 1.8K
11:51 41.44 41.48 41.44 41.48 0.6K
11:52 41.51 41.51 41.48 41.48 1.3K
11:53 41.48 41.49 41.48 41.49 4.4K
11:54 41.51 41.52 41.49 41.49 4.5K
11:55 41.50 41.50 41.50 41.50 0.2K
11:56 41.50 41.51 41.49 41.50 1.2K
11:57 41.51 41.51 41.45 41.45 2.0K
11:58 41.45 41.50 41.45 41.46 2.2K
11:59 41.46 41.49 41.46 41.49 0.6K
12:00 41.50 41.53 41.49 41.51 1.6K
12:01 41.50 41.55 41.50 41.52 3.4K
12:02 41.52 41.56 41.50 41.51 6.9K
12:03 41.49 41.49 41.46 41.48 2.0K
12:04 41.46 41.46 41.45 41.45 0.9K
12:05 41.45 41.45 41.45 41.45 0.7K
12:06 41.45 41.45 41.45 41.45 1.1K
12:08 41.43 41.43 41.43 41.43 1.8K
12:09 41.42 41.42 41.42 41.42 0.8K
12:11 41.40 41.40 41.37 41.37 1.5K
12:12 41.36 41.36 41.35 41.35 1.6K
12:13 41.33 41.40 41.33 41.40 4.3K
12:14 41.42 41.46 41.42 41.46 3.8K
12:15 41.46 41.46 41.37 41.40 4.2K
12:16 41.42 41.42 41.33 41.33 4.0K
12:18 41.38 41.39 41.38 41.39 1.1K
12:20 41.38 41.38 41.38 41.38 0.5K
12:21 41.37 41.37 41.35 41.35 1.2K
12:22 41.40 41.40 41.32 41.32 1.2K
12:23 41.35 41.36 41.35 41.36 1.1K
12:24 41.36 41.36 41.36 41.36 2.5K
12:25 41.36 41.36 41.36 41.36 0.5K
12:26 41.34 41.35 41.34 41.35 1.5K
12:27 41.36 41.40 41.36 41.40 11.9K
12:28 41.36 41.36 41.35 41.35 5.2K
12:29 41.32 41.32 41.25 41.28 3.0K
12:30 41.30 41.33 41.30 41.33 2.1K
12:31 41.34 41.34 41.34 41.34 0.9K
12:32 41.31 41.31 41.31 41.31 1.3K
12:33 41.27 41.27 41.27 41.27 0.8K
12:34 41.32 41.32 41.32 41.32 0.4K
12:35 41.31 41.31 41.31 41.31 0.4K
12:36 41.32 41.32 41.29 41.29 0.6K
12:37 41.27 41.27 41.24 41.26 5.3K
12:38 41.28 41.30 41.26 41.26 2.5K
12:39 41.25 41.25 41.16 41.16 1.4K
12:40 41.17 41.17 41.10 41.17 2.1K
12:41 41.17 41.17 41.07 41.07 3.3K
12:42 41.11 41.11 41.07 41.07 1.0K
12:43 41.06 41.06 41.06 41.06 1.0K
12:44 41.09 41.12 41.09 41.12 5.2K
12:45 41.13 41.16 41.13 41.16 0.8K
12:46 41.13 41.15 41.10 41.10 3.2K
12:47 41.13 41.13 41.13 41.13 0.6K
12:48 41.12 41.12 41.08 41.08 4.4K
12:50 41.04 41.04 40.93 40.93 10.3K
12:51 40.94 40.94 40.91 40.91 1.2K
12:52 40.96 40.96 40.91 40.96 0.7K
12:53 40.93 40.96 40.93 40.94 1.7K
12:54 40.96 40.96 40.93 40.93 2.1K
12:55 40.98 40.98 40.96 40.96 0.6K
12:56 40.93 40.98 40.90 40.95 10.0K
12:57 40.98 41.01 40.98 41.01 3.0K
12:58 40.99 40.99 40.98 40.98 0.3K
12:59 40.98 40.98 40.91 40.91 2.7K
13:00 40.96 40.96 40.96 40.96 0.2K
13:01 41.01 41.02 41.00 41.02 2.5K
13:02 41.00 41.00 40.98 40.98 2.2K
13:03 41.00 41.00 41.00 41.00 0.1K
13:04 41.02 41.03 41.01 41.03 2.4K
13:05 41.07 41.07 41.07 41.07 1.4K
13:06 41.07 41.09 41.07 41.07 1.2K
13:07 41.07 41.07 40.98 41.04 4.0K
13:08 41.00 41.00 41.00 41.00 0.6K
13:09 41.00 41.06 40.98 40.98 1.8K
13:10 41.02 41.03 41.02 41.03 3.0K
13:11 41.05 41.09 41.05 41.09 2.2K
13:12 41.08 41.08 41.08 41.08 4.0K
13:13 41.12 41.12 41.12 41.12 1.0K
13:14 41.13 41.13 41.07 41.07 2.9K
13:15 41.08 41.11 41.04 41.11 7.9K
13:16 41.11 41.11 41.11 41.11 0.8K
13:17 41.14 41.19 41.11 41.19 2.3K
13:18 41.15 41.15 41.13 41.13 2.3K
13:19 41.05 41.07 41.05 41.07 0.5K
13:20 41.02 41.03 40.95 40.95 5.5K
13:21 40.94 40.94 40.91 40.91 1.0K
13:22 40.90 40.90 40.90 40.90 0.9K
13:23 40.91 40.93 40.91 40.92 1.1K
13:24 40.95 40.95 40.95 40.95 1.7K
13:25 40.91 40.96 40.91 40.96 3.0K
13:26 41.01 41.01 40.96 40.96 1.1K
13:27 40.92 40.97 40.92 40.97 1.5K
13:28 40.97 41.05 40.97 41.05 4.0K
13:29 41.06 41.06 41.05 41.05 2.9K
13:31 41.10 41.12 41.07 41.12 1.7K
13:32 41.13 41.14 41.13 41.14 0.4K
13:33 41.17 41.18 41.15 41.18 3.9K
13:34 41.20 41.22 41.20 41.22 3.7K
13:35 41.19 41.21 41.19 41.21 1.4K
13:36 41.21 41.22 41.21 41.21 1.1K
13:37 41.18 41.24 41.18 41.24 0.7K
13:38 41.24 41.29 41.24 41.28 3.4K
13:39 41.29 41.29 41.29 41.29 1.4K
13:40 41.19 41.19 41.19 41.19 1.3K
13:42 41.19 41.20 41.19 41.20 1.4K
13:44 41.23 41.23 41.23 41.23 0.7K
13:46 41.20 41.20 41.20 41.20 1.0K
13:47 41.21 41.22 41.21 41.22 2.2K
13:48 41.18 41.18 41.18 41.18 0.5K
13:49 41.21 41.21 41.18 41.18 1.4K
13:50 41.20 41.23 41.20 41.22 3.7K
13:51 41.20 41.20 41.20 41.20 0.6K
13:52 41.24 41.24 41.24 41.24 1.4K
13:53 41.25 41.25 41.25 41.25 1.7K
13:54 41.27 41.28 41.27 41.27 2.7K
13:55 41.30 41.30 41.30 41.30 0.4K
13:56 41.23 41.23 41.21 41.21 3.6K
13:58 41.09 41.09 41.09 41.09 0.9K
14:00 41.14 41.14 41.13 41.13 0.8K
14:01 41.22 41.22 41.11 41.11 1.0K
14:02 41.09 41.09 41.09 41.09 1.5K
14:03 41.04 41.04 41.04 41.04 0.9K
14:04 41.06 41.06 41.02 41.02 0.8K
14:05 41.05 41.05 41.03 41.03 1.2K
14:06 41.05 41.05 41.01 41.02 3.4K
14:07 40.95 40.95 40.95 40.95 1.6K
14:08 40.96 40.97 40.92 40.97 1.8K
14:10 40.97 41.00 40.97 41.00 5.3K
14:11 41.00 41.00 40.96 40.96 1.6K
14:12 40.94 40.94 40.94 40.94 0.8K
14:13 40.97 40.97 40.97 40.97 0.7K
14:14 40.97 41.00 40.93 41.00 4.5K
14:15 41.05 41.05 41.05 41.05 5.1K
14:16 41.07 41.08 41.05 41.05 1.9K
14:17 41.09 41.12 41.05 41.06 11.3K
14:18 41.11 41.19 41.11 41.11 5.3K
14:20 41.07 41.11 41.07 41.11 2.6K
14:22 41.11 41.15 41.11 41.12 1.5K
14:23 41.12 41.16 41.07 41.07 4.3K
14:24 41.10 41.15 41.10 41.15 1.7K
14:25 41.17 41.18 41.17 41.18 2.0K
14:26 41.24 41.27 41.15 41.15 22.6K
14:27 41.16 41.16 41.16 41.16 2.0K
14:28 41.14 41.16 41.14 41.14 2.2K
14:29 41.14 41.18 41.14 41.18 2.0K
14:31 41.23 41.23 41.23 41.23 0.4K
14:32 41.20 41.23 41.17 41.19 1.9K
14:33 41.16 41.16 41.06 41.09 3.5K
14:34 41.09 41.09 41.09 41.09 0.2K
14:35 41.09 41.10 41.09 41.10 0.4K
14:36 41.10 41.10 41.07 41.10 3.8K
14:37 41.10 41.16 41.10 41.16 0.9K
14:38 41.14 41.14 41.12 41.12 0.6K
14:39 41.14 41.14 41.10 41.11 0.7K
14:40 41.10 41.18 41.10 41.18 5.7K
14:41 41.22 41.25 41.22 41.22 1.8K
14:42 41.25 41.25 41.25 41.25 1.8K
14:43 41.27 41.30 41.25 41.25 5.2K
14:44 41.27 41.29 41.22 41.22 4.4K
14:45 41.21 41.21 41.21 41.21 2.0K
14:46 41.21 41.21 41.12 41.12 3.9K
14:47 41.09 41.09 41.06 41.08 2.7K
14:48 41.13 41.17 41.13 41.17 1.6K
14:49 41.07 41.09 41.04 41.09 7.7K
14:50 41.08 41.13 41.08 41.11 8.2K
14:51 41.11 41.11 41.11 41.11 0.8K
14:52 41.09 41.09 41.04 41.04 3.6K
14:53 41.04 41.04 40.97 40.97 6.7K
14:54 40.92 40.92 40.92 40.92 0.7K
14:55 40.94 40.94 40.94 40.94 1.1K
14:56 40.97 40.99 40.97 40.99 2.9K
14:57 40.98 40.98 40.98 40.98 1.5K
14:58 40.99 40.99 40.99 40.99 0.8K
14:59 40.91 40.91 40.91 40.91 1.6K
15:00 40.88 40.92 40.88 40.92 2.0K
15:01 40.94 40.97 40.94 40.97 4.9K
15:02 41.00 41.05 41.00 41.05 3.7K
15:03 41.08 41.09 41.03 41.08 4.5K
15:04 41.04 41.07 41.02 41.07 2.0K
15:05 41.00 41.00 40.98 40.98 1.1K
15:06 40.96 40.96 40.90 40.90 3.7K
15:07 40.89 40.89 40.89 40.89 0.1K
15:08 40.90 40.90 40.82 40.82 3.6K
15:09 40.82 40.85 40.82 40.84 1.2K
15:10 40.86 40.93 40.86 40.93 7.2K
15:11 41.03 41.03 41.03 41.03 0.9K
15:12 41.05 41.06 40.97 40.97 4.0K
15:13 40.95 40.95 40.92 40.92 2.5K
15:14 40.91 40.91 40.90 40.90 1.9K
15:16 40.89 40.89 40.88 40.88 1.6K
15:17 40.91 40.91 40.91 40.91 1.1K
15:18 40.94 40.94 40.91 40.93 2.5K
15:19 40.92 40.94 40.92 40.92 2.5K
15:20 40.97 40.97 40.95 40.95 3.9K
15:21 40.97 40.97 40.92 40.92 1.4K
15:22 40.94 40.94 40.88 40.90 2.6K
15:23 40.95 40.95 40.92 40.92 0.5K
15:24 40.91 40.98 40.91 40.98 1.7K
15:25 40.99 40.99 40.97 40.99 4.9K
15:26 40.99 41.02 40.99 40.99 1.2K
15:27 40.99 41.04 40.99 41.04 4.6K
15:28 41.04 41.06 41.00 41.06 3.1K
15:29 41.04 41.13 41.04 41.13 1.9K
15:30 41.11 41.18 41.11 41.18 7.1K
15:31 41.16 41.16 41.12 41.12 5.6K
15:32 41.08 41.08 41.08 41.08 1.2K
15:33 41.05 41.05 41.02 41.03 2.7K
15:34 41.04 41.05 41.04 41.05 1.2K
15:35 41.05 41.05 41.00 41.00 3.5K
15:36 41.00 41.00 40.97 40.97 2.2K
15:37 40.97 40.97 40.94 40.95 3.5K
15:38 40.95 40.99 40.95 40.99 2.0K
15:39 40.97 40.97 40.90 40.93 9.1K
15:40 40.90 40.93 40.85 40.85 5.0K
15:41 40.85 40.90 40.85 40.90 1.4K
15:42 40.84 40.91 40.84 40.91 11.9K
15:43 40.90 40.94 40.90 40.92 1.8K
15:44 40.94 40.96 40.91 40.96 8.7K
15:45 40.96 40.98 40.94 40.94 13.7K
15:46 40.94 40.97 40.94 40.96 5.9K
15:47 40.98 40.99 40.95 40.99 7.5K
15:48 41.00 41.10 41.00 41.05 11.2K
15:49 41.05 41.05 41.05 41.05 1.1K
15:50 41.05 41.09 40.98 40.98 12.8K
15:51 40.96 41.05 40.96 41.02 16.8K
15:52 40.97 41.01 40.95 40.98 12.7K
15:53 40.94 40.94 40.83 40.88 12.9K
15:54 40.86 40.86 40.75 40.78 22.8K
15:55 40.73 40.82 40.70 40.82 16.0K
15:56 40.85 40.89 40.80 40.82 20.4K
15:57 40.83 40.95 40.83 40.89 40.3K
15:58 40.89 40.97 40.83 40.97 57.0K
15:59 40.96 40.98 40.84 40.84 304.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음