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 | ₩8,402 | ₩8,844 | ₩7,343 | ₩8,027 | -4.47% | 5.9만 |
| 2026.09.28–2026.10.02 | ₩7,531 | ₩9,032 | ₩7,102 | ₩8,536 | +13.35% | 10.3만 |
| 2026.09.21–2026.09.25 | ₩7,625 | ₩7,638 | ₩7,049 | ₩7,357 | -3.51% | 5.3만 |
| 2026.09.14–2026.09.18 | ₩7,772 | ₩7,772 | ₩7,250 | ₩7,678 | -1.21% | 3.3만 |
| 2026.09.08–2026.09.11 | ₩7,531 | ₩7,906 | ₩7,263 | ₩7,799 | +3.56% | 4.7만 |
| 2026.08.31–2026.09.04 | ₩7,303 | ₩7,772 | ₩7,276 | ₩7,571 | +3.67% | 3만 |
| 2026.08.24–2026.08.28 | ₩7,343 | ₩7,973 | ₩7,116 | ₩7,370 | +0.36% | 5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,772 |
| ₩7,102 |
| ₩7,343 |
| -2.49% |
| 7.4만 |
| 2026.08.10–2026.08.14 | ₩7,973 | ₩8,013 | ₩7,236 | ₩7,558 | -5.21% | 6.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,611 | ₩8,027 | ₩6,767 | ₩7,719 | +1.41% | 13.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩7,786 | ₩7,799 | ₩6,700 | ₩7,464 | -4.13% | 15.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩8,563 | ₩9,420 | ₩7,719 | ₩7,772 | -9.23% | 20만 |
|---|
| 2026.07.13–2026.07.17 | ₩9,568 | ₩9,809 | ₩8,482 | ₩8,509 | -11.06% | 7.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩9,514 | ₩9,903 | ₩9,246 | ₩9,688 | +1.83% | 6만 |
|---|
| 2026.06.29–2026.07.02 | ₩9,487 | ₩10,559 | ₩9,380 | ₩9,595 | +1.13% | 9.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩8,884 | ₩9,729 | ₩8,884 | ₩9,514 | +7.09% | 9.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩8,683 | ₩9,300 | ₩8,683 | ₩9,286 | +6.94% | 6.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩8,107 | ₩8,884 | ₩8,107 | ₩8,603 | +6.12% | 6.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩8,777 | ₩8,777 | ₩8,107 | ₩8,228 | -6.26% | 3만 |
|---|
| 2026.05.26–2026.05.29 | ₩7,866 | ₩9,099 | ₩7,839 | ₩8,737 | +11.07% | 8.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩8,536 | ₩8,884 | ₩7,772 | ₩8,107 | -5.02% | 13.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩9,018 | ₩9,380 | ₩8,456 | ₩8,590 | -4.75% | 7.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,045 | ₩9,782 | ₩8,871 | ₩9,059 | +0.15% | 10.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩8,040 | ₩9,246 | ₩7,987 | ₩9,085 | +13.00% | 7.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩9,367 | ₩10,037 | ₩7,987 | ₩8,509 | -9.16% | 14.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,032 | ₩9,782 | ₩8,603 | ₩9,380 | +3.86% | 13.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,085 | ₩9,474 | ₩8,576 | ₩9,005 | -0.88% | 5.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,045 | ₩9,300 | ₩8,174 | ₩9,139 | +1.04% | 9.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,710 | ₩9,554 | ₩8,389 | ₩9,112 | +4.62% | 9.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩8,844 | ₩9,849 | ₩8,121 | ₩8,643 | -2.27% | 21.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,536 | ₩9,514 | ₩8,214 | ₩8,804 | +3.14% | 15.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩10,184 | ₩11,564 | ₩7,786 | ₩8,791 | -13.68% | 35.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,049 | ₩13,119 | ₩7,049 | ₩10,211 | +44.87% | 39.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,330 | ₩8,067 | ₩7,049 | ₩7,102 | -3.11% | 4만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,920 | ₩8,134 | ₩6,633 | ₩7,250 | -8.46% | 13.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,276 | ₩8,147 | ₩5,762 | ₩7,879 | +8.29% | 20.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,826 | ₩8,335 | ₩6,740 | ₩7,196 | -8.05% | 14.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩7,987 | ₩8,147 | ₩7,437 | ₩7,799 | -2.35% | 8.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,871 | ₩8,871 | ₩6,767 | ₩7,638 | -13.90% | 19만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,340 | ₩10,090 | ₩8,697 | ₩8,764 | -6.17% | 8.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,925 | ₩9,755 | ₩8,724 | ₩9,340 | +4.65% | 12.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩8,938 | ₩9,353 | ₩8,402 | ₩9,085 | +1.65% | 7.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩8,831 | ₩9,514 | ₩8,322 | ₩9,005 | +1.97% | 8.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩11,471 | ₩11,471 | ₩8,228 | ₩8,831 | -23.01% | 17.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩12,087 | ₩12,368 | ₩11,069 | ₩11,591 | -4.10% | 7.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩12,194 | ₩13,293 | ₩12,060 | ₩12,945 | +6.15% | 4.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,596 | ₩13,561 | ₩12,127 | ₩12,141 | -3.62% | 7.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,199 | ₩13,816 | ₩12,342 | ₩12,395 | -6.09% | 8.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩12,127 | ₩13,936 | ₩11,658 | ₩13,186 | +8.73% | 8만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,209 | ₩15,209 | ₩11,953 | ₩12,127 | -20.26% | 11만 |
|---|
| 2025.10.20–2025.10.24 | ₩16,697 | ₩16,697 | ₩14,821 | ₩15,491 | -7.22% | 7만 |
|---|
| 2025.10.13–2025.10.17 | ₩17,420 | ₩17,420 | ₩15,678 | ₩15,946 | -8.46% | 12.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,573 | ₩18,760 | ₩16,080 | ₩16,764 | -9.74% | 4.6만 |
|---|