시장 데이터를 불러오는 중
전체 종목
Avidbank Holdings, Inc. - Common Stock 과거 주가
Avidbank Holdings, Inc. - Common Stock · AVBH · NASDAQ
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Avidbank Holdings, Inc. - Common Stock · AVBH · NASDAQ
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩41,737 | ₩42,218 | ₩41,470 | ₩41,470 | -0.64% | 19만 |
| 2026.09.28–2026.10.02 | ₩41,951 | ₩42,378 | ₩40,829 | ₩41,750 | -0.48% | 28만 |
| 2026.09.21–2026.09.25 | ₩41,977 | ₩42,632 | ₩41,537 | ₩41,951 | -0.06% | 31.7만 |
| 2026.09.14–2026.09.18 | ₩42,271 | ₩42,739 | ₩41,523 | ₩41,937 | -0.79% | 46.6만 |
| 2026.09.08–2026.09.11 | ₩42,645 | ₩43,072 | ₩41,737 | ₩42,164 | -1.13% | 21.6만 |
| 2026.08.31–2026.09.04 | ₩42,311 | ₩43,139 | ₩41,563 | ₩42,632 | +0.76% | 40.4만 |
| 2026.08.24–2026.08.28 | ₩42,832 | ₩43,767 | ₩41,870 | ₩42,284 | -1.28% | 26.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,274 |
| ₩42,565 |
| ₩42,845 |
| -2.34% |
| 24.8만 |
| 2026.08.10–2026.08.14 | ₩43,553 | ₩44,408 | ₩42,805 | ₩43,914 | +0.83% | 31.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩43,901 | ₩44,782 | ₩43,406 | ₩43,540 | -0.82% | 32.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,072 | ₩45,476 | ₩42,845 | ₩43,553 | +1.12% | 78.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,046 | ₩44,822 | ₩40,308 | ₩42,552 | -1.15% | 48.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,099 | ₩44,007 | ₩42,672 | ₩43,046 | -0.12% | 88.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,395 | ₩45,143 | ₩42,498 | ₩42,899 | -3.37% | 70.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩43,767 | ₩45,650 | ₩43,540 | ₩44,021 | +0.58% | 58.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,658 | ₩44,769 | ₩42,658 | ₩43,673 | +2.38% | 183.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,740 | ₩44,047 | ₩42,097 | ₩42,685 | -2.41% | 33.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩41,670 | ₩43,860 | ₩41,670 | ₩43,420 | +4.20% | 52.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,895 | ₩42,057 | ₩40,615 | ₩41,630 | +1.80% | 44.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,361 | ₩41,724 | ₩40,361 | ₩41,109 | +1.85% | 42만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,852 | ₩41,002 | ₩38,825 | ₩39,947 | +2.82% | 46.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,335 | ₩40,989 | ₩38,612 | ₩38,852 | -3.68% | 26.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,800 | ₩41,163 | ₩38,732 | ₩40,188 | +0.97% | 38.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,201 | ₩41,737 | ₩39,199 | ₩39,894 | -0.76% | 52.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,734 | ₩41,176 | ₩39,734 | ₩40,268 | +1.34% | 28만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,613 | ₩40,415 | ₩39,039 | ₩39,920 | +0.78% | 33.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,585 | ₩40,321 | ₩38,371 | ₩39,747 | +3.01% | 35.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,396 | ₩39,039 | ₩37,209 | ₩38,465 | +2.86% | 30.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,702 | ₩38,598 | ₩36,194 | ₩37,263 | +1.53% | 49.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,728 | ₩37,356 | ₩35,259 | ₩36,061 | -1.82% | 64.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩37,476 | ₩38,398 | ₩36,341 | ₩36,688 | -2.10% | 59.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,358 | ₩39,132 | ₩37,009 | ₩37,530 | -2.16% | 40.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,308 | ₩42,218 | ₩38,545 | ₩38,572 | -4.31% | 43.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩40,201 | ₩41,283 | ₩35,860 | ₩39,800 | -1.00% | 26.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩40,882 | ₩41,390 | ₩39,787 | ₩40,067 | -1.99% | 38.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,865 | ₩41,697 | ₩38,518 | ₩40,749 | +4.85% | 45.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,142 | ₩39,466 | ₩36,074 | ₩38,865 | +4.64% | 22.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,433 | ₩37,062 | ₩34,979 | ₩36,835 | +3.96% | 20.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,553 | ₩35,860 | ₩34,819 | ₩35,393 | -0.45% | 27.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,952 | ₩36,662 | ₩34,458 | ₩35,927 | +2.79% | 53.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,461 | ₩36,782 | ₩34,525 | ₩34,979 | -4.07% | 15.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,702 | ₩36,889 | ₩36,114 | ₩36,421 | -0.76% | 24.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,593 | ₩37,383 | ₩35,526 | ₩36,528 | +2.63% | 57.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,607 | ₩36,996 | ₩34,725 | ₩35,593 | -0.04% | 42만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,725 | ₩36,021 | ₩34,725 | ₩35,607 | +2.54% | 20.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,855 | ₩35,393 | ₩32,855 | ₩34,925 | +6.30% | 17.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,177 | ₩34,204 | ₩32,094 | ₩32,855 | -3.87% | 6.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,271 | ₩35,393 | ₩33,256 | ₩33,430 | -2.46% | 7.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,899 | ₩35,994 | ₩33,817 | ₩33,964 | -2.68% | 10.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,166 | ₩35,299 | ₩34,338 | ₩34,899 | -0.76% | 8만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,496 | ₩35,353 | ₩33,390 | ₩34,965 | +4.39% | 11만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,391 | ₩34,391 | ₩33,056 | ₩33,336 | -3.07% | 13.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,258 | ₩34,364 | ₩33,924 | ₩34,191 | -0.19% | 2만 |
|---|