어비디티 바이오사이언스 (RNA)

RNA
🏛️ 미국 →
42.95
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
2021-12-31 23.79 24.70 23.50 23.77 0.1M
2021-12-30 23.02 24.60 23.02 23.93 0.2M
2021-12-29 24.10 24.47 22.74 23.16 0.3M
2021-12-28 24.99 25.20 24.14 24.22 0.1M
2021-12-27 25.43 25.93 24.85 25.18 0.1M
2021-12-23 24.49 25.93 24.28 25.61 0.2M
2021-12-22 24.13 24.59 22.86 24.44 0.2M
2021-12-21 23.62 24.49 23.38 24.14 0.2M
2021-12-20 23.17 23.98 22.60 23.69 0.3M
2021-12-17 22.05 24.00 21.97 23.20 0.7M
2021-12-16 24.55 25.36 22.06 22.28 0.2M
2021-12-15 24.37 24.84 23.39 24.32 0.5M
2021-12-14 25.24 25.71 24.15 24.65 0.2M
2021-12-13 24.33 26.12 23.96 25.54 0.3M
2021-12-10 24.47 26.44 24.15 24.37 0.2M
2021-12-09 25.59 26.31 23.23 24.03 0.5M
2021-12-08 25.52 26.79 25.18 25.88 0.1M
2021-12-07 24.92 27.00 24.64 25.34 0.3M
2021-12-06 23.34 24.95 23.01 24.92 0.3M
2021-12-03 24.31 24.31 23.05 23.20 0.5M
2021-12-02 22.84 24.49 22.45 24.15 0.3M
2021-12-01 22.74 24.24 20.63 22.79 0.3M
2021-11-30 21.91 22.75 20.90 22.33 0.4M
2021-11-29 24.46 24.93 21.75 21.92 0.3M
2021-11-26 23.80 24.74 23.57 24.22 0.1M
2021-11-24 24.62 24.62 23.31 24.23 0.2M
2021-11-23 26.05 26.09 24.00 24.69 0.2M
2021-11-22 27.88 28.35 26.33 26.40 0.1M
2021-11-19 28.72 29.25 27.85 28.01 0.2M
2021-11-18 27.25 29.23 26.16 28.66 0.8M
2021-11-17 26.51 27.10 25.92 26.53 0.2M
2021-11-16 24.28 26.78 24.18 26.67 0.5M
2021-11-15 24.91 25.32 24.24 24.69 0.1M
2021-11-12 26.25 26.25 24.82 24.84 0.1M
2021-11-11 26.22 26.30 25.42 26.12 0.1M
2021-11-10 25.27 26.27 25.17 25.57 0.1M
2021-11-09 25.80 25.97 24.64 25.44 0.1M
2021-11-08 26.10 27.00 25.52 25.71 0.1M
2021-11-05 26.08 26.87 25.51 26.10 0.3M
2021-11-04 24.13 26.47 23.78 26.40 0.2M
2021-11-03 23.39 24.60 23.20 24.22 0.3M
2021-11-02 23.59 24.39 23.20 23.50 0.2M
2021-11-01 22.56 23.91 22.35 23.72 0.3M
2021-10-29 22.65 22.99 22.02 22.50 0.2M
2021-10-27 21.88 22.32 21.52 22.03 0.1M
2021-10-26 21.94 22.38 21.58 22.04 0.1M
2021-10-25 22.19 22.46 21.57 21.94 0.1M
2021-10-22 21.48 22.25 20.96 22.18 0.1M
2021-10-21 21.85 22.22 21.31 21.59 0.1M
2021-10-20 21.34 22.23 21.10 21.80 0.1M
2021-10-19 20.44 21.72 20.34 21.39 0.2M
2021-10-18 21.46 22.22 20.28 20.40 0.2M
2021-10-15 22.42 22.42 21.42 21.52 0.2M
2021-10-14 22.57 22.86 21.99 22.09 0.2M
2021-10-13 22.39 22.53 21.85 22.10 0.2M
2021-10-12 21.63 22.69 21.39 22.13 0.3M
2021-10-11 22.82 23.00 21.46 21.63 0.2M
2021-10-08 24.03 24.29 22.74 22.93 0.1M
2021-10-07 22.44 24.44 22.24 24.00 0.2M
2021-10-06 22.02 23.15 22.02 22.36 0.2M
2021-10-05 22.97 23.20 22.16 22.38 0.2M
2021-10-04 23.10 23.64 22.37 22.86 0.2M
2021-10-01 24.66 24.67 22.98 23.22 0.2M
2021-09-30 23.15 24.86 23.09 24.63 0.2M
2021-09-29 23.10 23.73 22.82 23.13 0.1M
2021-09-28 23.11 23.64 22.32 23.32 0.2M
2021-09-27 23.37 23.75 22.74 23.29 0.2M
2021-09-24 24.01 24.46 22.83 23.43 0.2M
2021-09-23 23.90 24.47 22.76 24.27 0.2M
2021-09-22 23.48 23.81 22.95 23.70 0.1M
2021-09-21 23.51 24.08 22.93 23.32 0.2M
2021-09-20 23.36 24.98 22.84 23.76 0.4M
2021-09-17 23.04 24.69 22.78 23.96 2.4M
2021-09-16 22.82 23.14 22.23 22.83 0.2M
2021-09-15 22.37 23.36 22.27 22.88 0.5M
2021-09-14 23.79 24.03 21.80 22.34 0.3M
2021-09-13 22.68 24.65 22.54 23.92 0.3M
2021-09-10 24.19 24.44 21.62 22.56 0.5M
2021-09-09 22.92 24.55 22.57 24.03 0.6M
2021-09-08 21.74 23.31 21.60 23.03 0.7M
2021-09-07 20.25 21.94 20.08 21.82 0.9M
2021-09-03 19.34 19.84 18.89 19.24 0.3M
2021-09-02 19.01 19.73 18.54 19.35 2.0M
2021-09-01 22.47 22.50 18.10 18.48 1.7M
2021-08-31 20.81 22.94 20.58 22.84 0.4M
2021-08-30 20.50 21.29 20.06 20.93 0.2M
2021-08-27 19.61 20.81 19.50 20.27 0.3M
2021-08-26 20.82 21.39 19.57 19.68 0.2M
2021-08-25 21.23 21.58 20.58 20.83 0.2M
2021-08-24 21.50 21.78 20.96 21.22 0.2M
2021-08-23 20.56 21.70 20.20 21.49 0.4M
2021-08-20 18.76 20.33 18.68 20.15 0.3M
2021-08-19 18.89 19.86 18.67 18.82 0.2M
2021-08-18 18.93 19.60 18.48 19.02 0.2M
2021-08-17 17.76 18.90 17.59 18.73 0.2M
2021-08-16 19.55 19.55 18.01 18.16 0.2M
2021-08-13 19.83 20.47 19.43 19.51 0.2M
2021-08-12 19.61 20.09 19.37 19.85 0.2M
2021-08-11 19.56 19.72 19.15 19.56 0.1M
2021-08-10 19.50 20.05 19.24 19.80 0.3M
2021-08-09 20.28 20.70 19.30 19.30 0.3M
2021-08-06 19.63 20.64 19.14 20.08 0.5M
2021-08-05 19.57 20.27 19.00 19.66 0.4M
2021-08-04 21.37 21.50 19.50 19.65 2.1M
2021-08-03 18.99 19.22 17.58 19.03 0.5M
2021-08-02 19.78 20.92 19.20 20.63 0.2M
2021-07-30 19.85 20.31 19.19 19.31 0.1M
2021-07-29 20.69 20.97 19.98 20.08 0.1M
2021-07-28 19.49 20.87 19.26 20.76 0.1M
2021-07-27 20.02 20.69 18.85 19.35 0.3M
2021-07-26 22.06 22.06 19.84 20.05 0.2M
2021-07-23 23.26 23.78 21.36 21.99 0.1M
2021-07-22 24.08 24.08 22.66 23.22 0.2M
2021-07-21 23.93 24.00 22.65 23.72 0.5M
2021-07-20 23.36 24.25 22.75 23.92 0.3M
2021-07-19 22.16 23.71 21.88 23.24 0.2M
2021-07-16 22.87 23.89 22.17 22.75 0.1M
2021-07-15 22.49 22.49 21.50 22.40 0.2M
2021-07-14 23.82 24.00 22.07 22.17 0.2M
2021-07-13 24.64 24.95 23.71 23.87 0.1M
2021-07-12 26.88 26.88 23.82 24.91 0.2M
2021-07-09 24.57 25.39 23.89 25.21 0.2M
2021-07-08 22.68 24.67 21.52 24.42 0.2M
2021-07-07 22.55 23.42 21.14 23.33 0.2M
2021-07-06 23.61 23.75 22.37 22.44 0.1M
2021-07-02 23.85 24.17 23.52 23.62 0.1M
2021-07-01 24.71 24.92 22.08 23.80 0.3M
2021-06-30 22.66 24.75 22.53 24.71 0.3M
2021-06-29 26.21 26.32 22.87 22.88 0.2M
2021-06-28 29.22 29.59 26.02 26.21 0.4M
2021-06-25 26.81 29.36 26.76 29.26 1.6M
2021-06-24 25.50 27.76 25.22 26.91 0.2M
2021-06-23 24.97 25.48 24.50 25.21 0.1M
2021-06-22 25.75 25.75 24.50 25.06 0.1M
2021-06-21 26.81 27.59 25.56 25.99 0.2M
2021-06-18 26.66 27.10 25.64 26.81 0.3M
2021-06-17 26.94 27.75 26.19 26.80 0.2M
2021-06-16 25.81 26.68 25.21 26.09 0.3M
2021-06-15 25.72 26.48 25.46 26.31 0.3M
2021-06-14 25.58 26.10 25.29 25.97 0.2M
2021-06-11 25.00 25.72 24.78 25.65 0.2M
2021-06-10 24.67 25.52 24.45 25.26 0.2M
2021-06-09 24.10 25.42 24.10 24.76 0.2M
2021-06-08 24.01 24.49 23.11 23.95 0.1M
2021-06-07 22.45 24.34 22.31 24.00 0.2M
2021-06-04 21.92 22.46 21.49 22.34 0.1M
2021-06-03 22.08 22.90 21.72 21.92 0.1M
2021-06-02 22.39 22.50 21.51 22.01 0.1M
2021-06-01 23.69 23.86 22.10 22.41 0.2M
2021-05-28 24.17 25.70 23.61 23.74 0.2M
2021-05-27 24.29 24.49 23.36 24.17 0.2M
2021-05-26 22.02 24.20 22.02 24.08 0.2M
2021-05-25 22.03 22.23 21.67 21.89 0.1M
2021-05-24 22.00 22.78 21.88 21.94 0.1M
2021-05-21 22.75 22.94 21.15 22.00 0.1M
2021-05-20 20.99 22.77 20.47 22.50 0.1M
2021-05-19 20.76 21.05 19.86 20.92 0.2M
2021-05-18 21.00 21.94 20.85 21.27 0.1M
2021-05-17 20.45 21.34 20.36 20.92 0.1M
2021-05-14 19.66 20.75 19.66 20.42 0.2M
2021-05-13 22.85 23.91 19.50 19.62 0.4M
2021-05-12 22.01 24.07 22.00 23.30 0.3M
2021-05-11 21.05 22.99 20.67 22.43 0.3M
2021-05-10 21.60 22.00 20.93 21.64 0.3M
2021-05-07 21.99 22.60 20.77 21.82 0.1M
2021-05-06 22.52 22.65 20.63 21.81 0.3M
2021-05-05 22.41 22.82 21.91 22.38 0.1M
2021-05-04 23.26 23.61 21.81 22.25 0.3M
2021-05-03 23.81 24.36 23.18 23.66 0.2M
2021-04-30 24.32 25.18 22.84 23.44 0.2M
2021-04-29 25.24 25.89 23.85 24.40 0.1M
2021-04-28 24.76 25.80 23.67 24.90 0.2M
2021-04-27 25.25 25.68 24.14 24.31 0.3M
2021-04-26 22.90 25.12 22.66 25.12 0.3M
2021-04-23 21.50 22.69 21.46 22.48 0.2M
2021-04-22 20.98 21.74 20.36 21.44 0.2M
2021-04-21 20.11 21.05 19.74 20.97 0.2M
2021-04-20 19.76 20.31 19.57 20.12 0.2M
2021-04-19 21.24 21.37 19.80 19.89 0.2M
2021-04-16 21.11 22.40 20.14 20.75 0.3M
2021-04-15 21.23 22.05 20.67 20.93 0.3M
2021-04-14 20.00 21.80 19.89 21.29 0.4M
2021-04-13 20.59 21.14 19.12 19.89 0.4M
2021-04-12 22.01 22.60 20.28 20.54 0.4M
2021-04-09 23.80 24.00 21.80 22.10 0.2M
2021-04-08 23.82 24.99 23.55 23.95 0.2M
2021-04-07 24.50 24.96 23.22 23.59 0.3M
2021-04-06 25.00 25.79 24.43 24.58 0.2M
2021-04-05 22.69 25.71 22.52 25.27 0.4M
2021-04-01 22.20 22.69 21.45 22.41 0.5M
2021-03-31 20.20 22.01 20.20 21.81 0.3M
2021-03-30 20.73 21.34 19.82 20.28 0.2M
2021-03-29 20.71 21.09 20.25 20.62 0.2M
2021-03-26 22.10 22.10 20.39 21.04 0.3M
2021-03-25 21.77 21.97 21.06 21.87 0.5M
2021-03-24 23.97 24.08 21.95 22.02 0.3M
2021-03-23 24.27 24.27 23.00 23.67 0.4M
2021-03-22 25.53 26.21 23.77 23.97 0.3M
2021-03-19 26.89 27.14 25.17 25.27 2.7M
2021-03-18 26.32 27.40 25.90 26.21 0.3M
2021-03-17 26.52 27.20 25.81 26.52 0.4M
2021-03-16 26.57 28.14 26.57 27.57 0.4M
2021-03-15 25.65 26.88 25.30 26.53 0.3M
2021-03-12 25.41 25.70 24.80 25.64 0.3M
2021-03-11 24.85 25.91 24.28 25.62 0.8M
2021-03-10 23.95 24.87 23.70 24.33 0.3M
2021-03-09 22.49 24.41 22.49 24.13 0.4M
2021-03-08 23.56 23.76 22.22 22.23 0.5M
2021-03-05 23.81 24.26 21.35 22.96 0.5M
2021-03-04 25.51 25.98 23.25 23.79 0.4M
2021-03-03 25.75 26.28 25.29 25.43 0.2M
2021-03-02 25.91 26.31 25.39 25.73 0.3M
2021-03-01 25.60 26.69 25.35 25.86 0.4M
2021-02-26 25.62 26.71 23.81 24.13 0.7M
2021-02-25 26.11 26.91 25.29 25.41 0.3M
2021-02-24 26.71 27.68 25.78 26.02 0.3M
2021-02-23 26.61 27.00 25.67 26.28 0.5M
2021-02-22 26.76 27.44 26.41 26.75 0.7M
2021-02-19 22.35 27.24 22.23 25.87 2.0M
2021-02-18 22.39 22.62 21.70 22.24 0.3M
2021-02-17 23.01 23.25 22.20 22.39 0.2M
2021-02-16 22.75 23.66 22.50 22.95 0.3M
2021-02-12 22.55 23.27 21.83 22.28 0.3M
2021-02-11 22.77 22.89 22.10 22.23 0.2M
2021-02-10 23.48 23.48 22.12 22.57 0.1M
2021-02-09 23.32 23.52 22.93 23.26 0.3M
2021-02-08 22.50 23.76 22.37 23.48 0.3M
2021-02-05 23.77 23.77 22.20 22.44 0.2M
2021-02-04 22.50 23.55 22.11 23.54 0.2M
2021-02-03 22.44 23.02 22.02 22.31 0.3M
2021-02-02 22.71 23.29 21.88 22.34 0.5M
2021-02-01 23.03 23.25 22.10 22.37 0.2M
2021-01-29 23.13 24.06 22.33 22.88 0.1M
2021-01-28 24.51 24.51 22.62 22.98 0.3M
2021-01-27 25.45 25.88 23.74 24.12 0.3M
2021-01-26 26.00 26.24 25.28 25.55 0.3M
2021-01-25 25.80 26.50 24.70 25.61 0.2M
2021-01-22 26.46 27.22 25.28 25.88 0.6M
2021-01-21 27.02 27.35 26.02 26.75 0.1M
2021-01-20 27.35 27.45 26.67 27.02 0.2M
2021-01-19 26.83 28.00 26.57 27.46 0.3M
2021-01-15 26.60 27.33 26.05 26.46 0.3M
2021-01-14 26.88 27.22 26.12 26.68 0.1M
2021-01-13 27.83 27.83 26.52 26.73 0.1M
2021-01-12 27.50 28.16 26.90 27.38 0.2M
2021-01-11 27.23 28.64 26.98 27.63 0.2M
2021-01-08 26.09 28.42 25.85 28.15 0.3M
2021-01-07 25.36 25.49 24.34 25.32 0.1M
2021-01-06 24.81 25.36 23.80 24.94 0.2M
2021-01-05 25.38 25.67 23.82 24.33 0.2M
2021-01-04 25.92 25.92 25.00 25.47 0.2M