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 | ₩8,408 | ₩8,850 | ₩7,349 | ₩8,032 | -4.47% | 5.9만 |
| 2026.09.28–2026.10.02 | ₩7,536 | ₩9,038 | ₩7,107 | ₩8,542 | +13.35% | 10.3만 |
| 2026.09.21–2026.09.25 | ₩7,630 | ₩7,644 | ₩7,054 | ₩7,362 | -3.51% | 5.3만 |
| 2026.09.14–2026.09.18 | ₩7,778 | ₩7,778 | ₩7,255 | ₩7,684 | -1.21% | 3.3만 |
| 2026.09.08–2026.09.11 | ₩7,536 | ₩7,912 | ₩7,268 | ₩7,805 | +3.56% | 4.7만 |
| 2026.08.31–2026.09.04 | ₩7,308 | ₩7,778 | ₩7,282 | ₩7,577 | +3.67% | 3만 |
| 2026.08.24–2026.08.28 | ₩7,349 | ₩7,979 | ₩7,121 | ₩7,375 | +0.36% | 5만 |
| 2026.08.17–2026.08.21 | ₩7,536 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,778 |
| ₩7,107 |
| ₩7,349 |
| -2.49% |
| 7.4만 |
| 2026.08.10–2026.08.14 | ₩7,979 | ₩8,019 | ₩7,241 | ₩7,563 | -5.21% | 6.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,617 | ₩8,032 | ₩6,772 | ₩7,724 | +1.41% | 13.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩7,791 | ₩7,805 | ₩6,705 | ₩7,469 | -4.13% | 15.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩8,569 | ₩9,427 | ₩7,724 | ₩7,778 | -9.23% | 20만 |
|---|
| 2026.07.13–2026.07.17 | ₩9,575 | ₩9,816 | ₩8,488 | ₩8,515 | -11.06% | 7.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩9,521 | ₩9,910 | ₩9,253 | ₩9,695 | +1.83% | 6만 |
|---|
| 2026.06.29–2026.07.02 | ₩9,494 | ₩10,567 | ₩9,387 | ₩9,601 | +1.13% | 9.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩8,891 | ₩9,736 | ₩8,891 | ₩9,521 | +7.09% | 9.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩8,690 | ₩9,306 | ₩8,690 | ₩9,293 | +6.94% | 6.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩8,113 | ₩8,891 | ₩8,113 | ₩8,609 | +6.12% | 6.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩8,783 | ₩8,783 | ₩8,113 | ₩8,234 | -6.26% | 3만 |
|---|
| 2026.05.26–2026.05.29 | ₩7,872 | ₩9,105 | ₩7,845 | ₩8,743 | +11.07% | 8.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩8,542 | ₩8,891 | ₩7,778 | ₩8,113 | -5.02% | 13.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩9,025 | ₩9,387 | ₩8,462 | ₩8,596 | -4.75% | 7.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,052 | ₩9,789 | ₩8,877 | ₩9,065 | +0.15% | 10.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩8,046 | ₩9,253 | ₩7,992 | ₩9,092 | +13.00% | 7.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩9,373 | ₩10,044 | ₩7,992 | ₩8,515 | -9.16% | 14.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,038 | ₩9,789 | ₩8,609 | ₩9,387 | +3.86% | 13.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,092 | ₩9,481 | ₩8,582 | ₩9,011 | -0.88% | 5.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,052 | ₩9,306 | ₩8,180 | ₩9,145 | +1.04% | 9.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,716 | ₩9,561 | ₩8,395 | ₩9,119 | +4.62% | 9.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩8,850 | ₩9,856 | ₩8,126 | ₩8,649 | -2.27% | 21.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,542 | ₩9,521 | ₩8,220 | ₩8,810 | +3.14% | 15.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩10,191 | ₩11,573 | ₩7,791 | ₩8,797 | -13.68% | 35.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,054 | ₩13,128 | ₩7,054 | ₩10,218 | +44.87% | 39.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,335 | ₩8,073 | ₩7,054 | ₩7,107 | -3.11% | 4만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,925 | ₩8,140 | ₩6,638 | ₩7,255 | -8.46% | 13.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,282 | ₩8,153 | ₩5,766 | ₩7,885 | +8.29% | 20.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,831 | ₩8,341 | ₩6,745 | ₩7,201 | -8.05% | 14.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩7,992 | ₩8,153 | ₩7,442 | ₩7,805 | -2.35% | 8.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,877 | ₩8,877 | ₩6,772 | ₩7,644 | -13.90% | 19만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,347 | ₩10,098 | ₩8,703 | ₩8,770 | -6.17% | 8.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,931 | ₩9,762 | ₩8,730 | ₩9,347 | +4.65% | 12.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩8,944 | ₩9,360 | ₩8,408 | ₩9,092 | +1.65% | 7.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩8,837 | ₩9,521 | ₩8,327 | ₩9,011 | +1.97% | 8.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩11,479 | ₩11,479 | ₩8,234 | ₩8,837 | -23.01% | 17.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩12,096 | ₩12,377 | ₩11,076 | ₩11,599 | -4.10% | 7.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,203 | ₩13,303 | ₩12,069 | ₩12,954 | +6.15% | 4.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,605 | ₩13,571 | ₩12,136 | ₩12,149 | -3.62% | 7.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,209 | ₩13,826 | ₩12,350 | ₩12,404 | -6.09% | 8.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩12,136 | ₩13,946 | ₩11,667 | ₩13,195 | +8.73% | 8만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,220 | ₩15,220 | ₩11,962 | ₩12,136 | -20.26% | 11만 |
|---|
| 2025.10.20–2025.10.24 | ₩16,709 | ₩16,709 | ₩14,831 | ₩15,502 | -7.22% | 7만 |
|---|
| 2025.10.13–2025.10.17 | ₩17,433 | ₩17,433 | ₩15,689 | ₩15,958 | -8.46% | 12.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,586 | ₩18,774 | ₩16,092 | ₩16,776 | -9.74% | 4.6만 |
|---|