시장 데이터를 불러오는 중
전체 종목
Altisource Portfolio Solutions S.A. - Common Stock 과거 주가
Altisource Portfolio Solutions S.A. - Common Stock · ASPS · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Altisource Portfolio Solutions S.A. - Common Stock · ASPS · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩8,410 | ₩8,852 | ₩7,350 | ₩8,034 | -4.47% | 5.9만 |
| 2026.09.28–2026.10.02 | ₩7,538 | ₩9,040 | ₩7,109 | ₩8,544 | +13.35% | 10.3만 |
| 2026.09.21–2026.09.25 | ₩7,632 | ₩7,645 | ₩7,055 | ₩7,363 | -3.51% | 5.3만 |
| 2026.09.14–2026.09.18 | ₩7,779 | ₩7,779 | ₩7,256 | ₩7,685 | -1.21% | 3.3만 |
| 2026.09.08–2026.09.11 | ₩7,538 | ₩7,913 | ₩7,270 | ₩7,806 | +3.56% | 4.7만 |
| 2026.08.31–2026.09.04 | ₩7,310 | ₩7,779 | ₩7,283 | ₩7,578 | +3.67% | 3만 |
| 2026.08.24–2026.08.28 | ₩7,350 | ₩7,980 | ₩7,122 | ₩7,377 | +0.36% | 5만 |
| 2026.08.17–2026.08.21 | ₩7,538 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,779 |
| ₩7,109 |
| ₩7,350 |
| -2.49% |
| 7.4만 |
| 2026.08.10–2026.08.14 | ₩7,980 | ₩8,021 | ₩7,243 | ₩7,565 | -5.21% | 6.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,618 | ₩8,034 | ₩6,773 | ₩7,726 | +1.41% | 13.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩7,793 | ₩7,806 | ₩6,706 | ₩7,471 | -4.13% | 15.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩8,571 | ₩9,429 | ₩7,726 | ₩7,779 | -9.23% | 20만 |
|---|
| 2026.07.13–2026.07.17 | ₩9,577 | ₩9,818 | ₩8,490 | ₩8,517 | -11.06% | 7.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩9,523 | ₩9,912 | ₩9,255 | ₩9,697 | +1.83% | 6만 |
|---|
| 2026.06.29–2026.07.02 | ₩9,496 | ₩10,569 | ₩9,389 | ₩9,603 | +1.13% | 9.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩8,892 | ₩9,737 | ₩8,892 | ₩9,523 | +7.09% | 9.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩8,691 | ₩9,308 | ₩8,691 | ₩9,295 | +6.94% | 6.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩8,115 | ₩8,892 | ₩8,115 | ₩8,611 | +6.12% | 6.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩8,785 | ₩8,785 | ₩8,115 | ₩8,235 | -6.26% | 3만 |
|---|
| 2026.05.26–2026.05.29 | ₩7,873 | ₩9,107 | ₩7,846 | ₩8,745 | +11.07% | 8.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩8,544 | ₩8,892 | ₩7,779 | ₩8,115 | -5.02% | 13.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩9,027 | ₩9,389 | ₩8,463 | ₩8,597 | -4.75% | 7.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,053 | ₩9,791 | ₩8,879 | ₩9,067 | +0.15% | 10.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩8,048 | ₩9,255 | ₩7,994 | ₩9,094 | +13.00% | 7.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩9,375 | ₩10,046 | ₩7,994 | ₩8,517 | -9.16% | 14.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,040 | ₩9,791 | ₩8,611 | ₩9,389 | +3.86% | 13.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,094 | ₩9,483 | ₩8,584 | ₩9,013 | -0.88% | 5.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,053 | ₩9,308 | ₩8,182 | ₩9,147 | +1.04% | 9.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,718 | ₩9,563 | ₩8,396 | ₩9,121 | +4.62% | 9.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩8,852 | ₩9,858 | ₩8,128 | ₩8,651 | -2.27% | 21.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,544 | ₩9,523 | ₩8,222 | ₩8,812 | +3.14% | 15.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩10,193 | ₩11,575 | ₩7,793 | ₩8,799 | -13.68% | 35.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,055 | ₩13,131 | ₩7,055 | ₩10,220 | +44.87% | 39.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,337 | ₩8,074 | ₩7,055 | ₩7,109 | -3.11% | 4만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,927 | ₩8,141 | ₩6,639 | ₩7,256 | -8.46% | 13.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,283 | ₩8,155 | ₩5,767 | ₩7,887 | +8.29% | 20.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,833 | ₩8,343 | ₩6,746 | ₩7,203 | -8.05% | 14.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩7,994 | ₩8,155 | ₩7,444 | ₩7,806 | -2.35% | 8.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,879 | ₩8,879 | ₩6,773 | ₩7,645 | -13.90% | 19만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,349 | ₩10,100 | ₩8,705 | ₩8,772 | -6.17% | 8.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,933 | ₩9,764 | ₩8,732 | ₩9,349 | +4.65% | 12.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩8,946 | ₩9,362 | ₩8,410 | ₩9,094 | +1.65% | 7.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩8,839 | ₩9,523 | ₩8,329 | ₩9,013 | +1.97% | 8.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩11,481 | ₩11,481 | ₩8,235 | ₩8,839 | -23.01% | 17.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩12,098 | ₩12,380 | ₩11,079 | ₩11,602 | -4.10% | 7.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,205 | ₩13,305 | ₩12,071 | ₩12,956 | +6.15% | 4.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,608 | ₩13,573 | ₩12,138 | ₩12,152 | -3.62% | 7.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,211 | ₩13,828 | ₩12,353 | ₩12,407 | -6.09% | 8.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩12,138 | ₩13,949 | ₩11,669 | ₩13,198 | +8.73% | 8만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,223 | ₩15,223 | ₩11,964 | ₩12,138 | -20.26% | 11만 |
|---|
| 2025.10.20–2025.10.24 | ₩16,712 | ₩16,712 | ₩14,834 | ₩15,505 | -7.22% | 7만 |
|---|
| 2025.10.13–2025.10.17 | ₩17,436 | ₩17,436 | ₩15,693 | ₩15,961 | -8.46% | 12.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,590 | ₩18,778 | ₩16,095 | ₩16,779 | -9.74% | 4.6만 |
|---|