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 | ₩8,409 | ₩8,851 | ₩7,349 | ₩8,033 | -4.47% | 5.9만 |
| 2026.09.28–2026.10.02 | ₩7,537 | ₩9,039 | ₩7,108 | ₩8,543 | +13.35% | 10.3만 |
| 2026.09.21–2026.09.25 | ₩7,631 | ₩7,644 | ₩7,054 | ₩7,363 | -3.51% | 5.3만 |
| 2026.09.14–2026.09.18 | ₩7,778 | ₩7,778 | ₩7,255 | ₩7,685 | -1.21% | 3.3만 |
| 2026.09.08–2026.09.11 | ₩7,537 | ₩7,912 | ₩7,269 | ₩7,805 | +3.56% | 4.7만 |
| 2026.08.31–2026.09.04 | ₩7,309 | ₩7,778 | ₩7,282 | ₩7,577 | +3.67% | 3만 |
| 2026.08.24–2026.08.28 | ₩7,349 | ₩7,980 | ₩7,121 | ₩7,376 | +0.36% | 5만 |
| 2026.08.17–2026.08.21 | ₩7,537 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,778 |
| ₩7,108 |
| ₩7,349 |
| -2.49% |
| 7.4만 |
| 2026.08.10–2026.08.14 | ₩7,980 | ₩8,020 | ₩7,242 | ₩7,564 | -5.21% | 6.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,617 | ₩8,033 | ₩6,773 | ₩7,725 | +1.41% | 13.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩7,792 | ₩7,805 | ₩6,706 | ₩7,470 | -4.13% | 15.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩8,570 | ₩9,428 | ₩7,725 | ₩7,778 | -9.23% | 20만 |
|---|
| 2026.07.13–2026.07.17 | ₩9,575 | ₩9,817 | ₩8,489 | ₩8,516 | -11.06% | 7.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩9,522 | ₩9,911 | ₩9,254 | ₩9,696 | +1.83% | 6만 |
|---|
| 2026.06.29–2026.07.02 | ₩9,495 | ₩10,568 | ₩9,388 | ₩9,602 | +1.13% | 9.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩8,891 | ₩9,736 | ₩8,891 | ₩9,522 | +7.09% | 9.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩8,690 | ₩9,307 | ₩8,690 | ₩9,294 | +6.94% | 6.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩8,114 | ₩8,891 | ₩8,114 | ₩8,610 | +6.12% | 6.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩8,784 | ₩8,784 | ₩8,114 | ₩8,234 | -6.26% | 3만 |
|---|
| 2026.05.26–2026.05.29 | ₩7,872 | ₩9,106 | ₩7,845 | ₩8,744 | +11.07% | 8.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩8,543 | ₩8,891 | ₩7,778 | ₩8,114 | -5.02% | 13.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩9,026 | ₩9,388 | ₩8,462 | ₩8,596 | -4.75% | 7.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,052 | ₩9,790 | ₩8,878 | ₩9,066 | +0.15% | 10.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩8,047 | ₩9,254 | ₩7,993 | ₩9,093 | +13.00% | 7.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩9,374 | ₩10,045 | ₩7,993 | ₩8,516 | -9.16% | 14.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,039 | ₩9,790 | ₩8,610 | ₩9,388 | +3.86% | 13.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,093 | ₩9,482 | ₩8,583 | ₩9,012 | -0.88% | 5.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,052 | ₩9,307 | ₩8,181 | ₩9,146 | +1.04% | 9.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,717 | ₩9,562 | ₩8,395 | ₩9,119 | +4.62% | 9.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩8,851 | ₩9,857 | ₩8,127 | ₩8,650 | -2.27% | 21.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,543 | ₩9,522 | ₩8,221 | ₩8,811 | +3.14% | 15.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩10,192 | ₩11,574 | ₩7,792 | ₩8,798 | -13.68% | 35.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,054 | ₩13,129 | ₩7,054 | ₩10,219 | +44.87% | 39.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,336 | ₩8,073 | ₩7,054 | ₩7,108 | -3.11% | 4만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,926 | ₩8,140 | ₩6,638 | ₩7,255 | -8.46% | 13.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,282 | ₩8,154 | ₩5,767 | ₩7,886 | +8.29% | 20.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,832 | ₩8,342 | ₩6,746 | ₩7,202 | -8.05% | 14.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩7,993 | ₩8,154 | ₩7,443 | ₩7,805 | -2.35% | 8.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,878 | ₩8,878 | ₩6,773 | ₩7,644 | -13.90% | 19만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,347 | ₩10,098 | ₩8,704 | ₩8,771 | -6.17% | 8.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,932 | ₩9,763 | ₩8,731 | ₩9,347 | +4.65% | 12.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩8,945 | ₩9,361 | ₩8,409 | ₩9,093 | +1.65% | 7.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩8,838 | ₩9,522 | ₩8,328 | ₩9,012 | +1.97% | 8.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩11,480 | ₩11,480 | ₩8,234 | ₩8,838 | -23.01% | 17.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩12,097 | ₩12,378 | ₩11,077 | ₩11,601 | -4.10% | 7.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,204 | ₩13,304 | ₩12,070 | ₩12,955 | +6.15% | 4.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,606 | ₩13,572 | ₩12,137 | ₩12,150 | -3.62% | 7.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,210 | ₩13,827 | ₩12,352 | ₩12,405 | -6.09% | 8.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩12,137 | ₩13,947 | ₩11,668 | ₩13,196 | +8.73% | 8만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,221 | ₩15,221 | ₩11,963 | ₩12,137 | -20.26% | 11만 |
|---|
| 2025.10.20–2025.10.24 | ₩16,710 | ₩16,710 | ₩14,833 | ₩15,503 | -7.22% | 7만 |
|---|
| 2025.10.13–2025.10.17 | ₩17,434 | ₩17,434 | ₩15,691 | ₩15,959 | -8.46% | 12.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,588 | ₩18,775 | ₩16,093 | ₩16,777 | -9.74% | 4.6만 |
|---|