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 | ₩41,903 | ₩42,386 | ₩41,635 | ₩41,635 | -0.64% | 19만 |
| 2026.09.28–2026.10.02 | ₩42,118 | ₩42,547 | ₩40,991 | ₩41,917 | -0.48% | 28만 |
| 2026.09.21–2026.09.25 | ₩42,144 | ₩42,802 | ₩41,702 | ₩42,118 | -0.06% | 31.7만 |
| 2026.09.14–2026.09.18 | ₩42,439 | ₩42,909 | ₩41,689 | ₩42,104 | -0.79% | 46.6만 |
| 2026.09.08–2026.09.11 | ₩42,815 | ₩43,244 | ₩41,903 | ₩42,332 | -1.13% | 21.6만 |
| 2026.08.31–2026.09.04 | ₩42,480 | ₩43,311 | ₩41,729 | ₩42,802 | +0.76% | 40.4만 |
| 2026.08.24–2026.08.28 | ₩43,003 | ₩43,941 | ₩42,037 | ₩42,453 | -1.28% | 26.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,451 |
| ₩42,734 |
| ₩43,016 |
| -2.34% |
| 24.8만 |
| 2026.08.10–2026.08.14 | ₩43,727 | ₩44,585 | ₩42,976 | ₩44,089 | +0.83% | 31.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩44,075 | ₩44,960 | ₩43,579 | ₩43,713 | -0.82% | 32.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,244 | ₩45,658 | ₩43,016 | ₩43,727 | +1.12% | 78.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,217 | ₩45,001 | ₩40,468 | ₩42,721 | -1.15% | 48.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,271 | ₩44,183 | ₩42,842 | ₩43,217 | -0.12% | 88.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,572 | ₩45,322 | ₩42,667 | ₩43,070 | -3.37% | 70.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩43,941 | ₩45,832 | ₩43,713 | ₩44,196 | +0.58% | 58.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,828 | ₩44,947 | ₩42,828 | ₩43,847 | +2.38% | 183.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,914 | ₩44,223 | ₩42,265 | ₩42,855 | -2.41% | 33.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩41,836 | ₩44,035 | ₩41,836 | ₩43,593 | +4.20% | 52.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩41,058 | ₩42,225 | ₩40,777 | ₩41,796 | +1.80% | 44.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,522 | ₩41,890 | ₩40,522 | ₩41,273 | +1.85% | 42만 |
|---|
| 2026.05.18–2026.05.22 | ₩39,007 | ₩41,166 | ₩38,980 | ₩40,106 | +2.82% | 46.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,495 | ₩41,152 | ₩38,765 | ₩39,007 | -3.68% | 26.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,959 | ₩41,327 | ₩38,886 | ₩40,348 | +0.97% | 38.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,361 | ₩41,903 | ₩39,355 | ₩40,053 | -0.76% | 52.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,892 | ₩41,340 | ₩39,892 | ₩40,428 | +1.34% | 28만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,771 | ₩40,576 | ₩39,195 | ₩40,080 | +0.78% | 33.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,739 | ₩40,482 | ₩38,524 | ₩39,905 | +3.01% | 35.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,545 | ₩39,195 | ₩37,357 | ₩38,618 | +2.86% | 30.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,848 | ₩38,752 | ₩36,338 | ₩37,411 | +1.53% | 49.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,875 | ₩37,505 | ₩35,400 | ₩36,204 | -1.82% | 64.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩37,626 | ₩38,551 | ₩36,486 | ₩36,835 | -2.10% | 59.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,511 | ₩39,288 | ₩37,156 | ₩37,679 | -2.16% | 40.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,468 | ₩42,386 | ₩38,698 | ₩38,725 | -4.31% | 43.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩40,361 | ₩41,447 | ₩36,003 | ₩39,959 | -1.00% | 26.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩41,045 | ₩41,554 | ₩39,945 | ₩40,227 | -1.99% | 38.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩39,020 | ₩41,863 | ₩38,672 | ₩40,911 | +4.85% | 45.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,290 | ₩39,624 | ₩36,218 | ₩39,020 | +4.64% | 22.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,574 | ₩37,210 | ₩35,118 | ₩36,982 | +3.96% | 20.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,695 | ₩36,003 | ₩34,957 | ₩35,534 | -0.45% | 27.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,091 | ₩36,808 | ₩34,595 | ₩36,070 | +2.79% | 53.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,607 | ₩36,928 | ₩34,662 | ₩35,118 | -4.07% | 15.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,848 | ₩37,036 | ₩36,258 | ₩36,566 | -0.76% | 24.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,735 | ₩37,532 | ₩35,668 | ₩36,674 | +2.63% | 57.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,748 | ₩37,143 | ₩34,863 | ₩35,735 | -0.04% | 42만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,863 | ₩36,164 | ₩34,863 | ₩35,748 | +2.54% | 20.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,986 | ₩35,534 | ₩32,986 | ₩35,065 | +6.30% | 17.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,314 | ₩34,340 | ₩32,222 | ₩32,986 | -3.87% | 6.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,407 | ₩35,534 | ₩33,388 | ₩33,563 | -2.46% | 7.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,038 | ₩36,137 | ₩33,952 | ₩34,099 | -2.68% | 10.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,306 | ₩35,440 | ₩34,475 | ₩35,038 | -0.76% | 8만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,630 | ₩35,494 | ₩33,523 | ₩35,105 | +4.39% | 11만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,528 | ₩34,528 | ₩33,187 | ₩33,469 | -3.07% | 13.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,394 | ₩34,501 | ₩34,059 | ₩34,327 | -0.19% | 2만 |
|---|