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 | ₩41,924 | ₩42,407 | ₩41,656 | ₩41,656 | -0.64% | 19만 |
| 2026.09.28–2026.10.02 | ₩42,139 | ₩42,568 | ₩41,012 | ₩41,937 | -0.48% | 28만 |
| 2026.09.21–2026.09.25 | ₩42,166 | ₩42,823 | ₩41,723 | ₩42,139 | -0.06% | 31.7만 |
| 2026.09.14–2026.09.18 | ₩42,461 | ₩42,930 | ₩41,709 | ₩42,125 | -0.79% | 46.6만 |
| 2026.09.08–2026.09.11 | ₩42,836 | ₩43,266 | ₩41,924 | ₩42,353 | -1.13% | 21.6만 |
| 2026.08.31–2026.09.04 | ₩42,501 | ₩43,333 | ₩41,750 | ₩42,823 | +0.76% | 40.4만 |
| 2026.08.24–2026.08.28 | ₩43,024 | ₩43,963 | ₩42,058 | ₩42,474 | -1.28% | 26.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,473 |
| ₩42,756 |
| ₩43,038 |
| -2.34% |
| 24.8만 |
| 2026.08.10–2026.08.14 | ₩43,749 | ₩44,607 | ₩42,997 | ₩44,111 | +0.83% | 31.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩44,097 | ₩44,983 | ₩43,601 | ₩43,735 | -0.82% | 32.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,266 | ₩45,680 | ₩43,038 | ₩43,749 | +1.12% | 78.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,239 | ₩45,023 | ₩40,489 | ₩42,742 | -1.15% | 48.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,292 | ₩44,205 | ₩42,863 | ₩43,239 | -0.12% | 88.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,594 | ₩45,345 | ₩42,689 | ₩43,091 | -3.37% | 70.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩43,963 | ₩45,855 | ₩43,735 | ₩44,218 | +0.58% | 58.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,850 | ₩44,969 | ₩42,850 | ₩43,869 | +2.38% | 183.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,936 | ₩44,245 | ₩42,286 | ₩42,877 | -2.41% | 33.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩41,857 | ₩44,057 | ₩41,857 | ₩43,614 | +4.20% | 52.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩41,079 | ₩42,246 | ₩40,797 | ₩41,817 | +1.80% | 44.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,542 | ₩41,911 | ₩40,542 | ₩41,294 | +1.85% | 42만 |
|---|
| 2026.05.18–2026.05.22 | ₩39,026 | ₩41,186 | ₩38,999 | ₩40,126 | +2.82% | 46.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,515 | ₩41,173 | ₩38,785 | ₩39,026 | -3.68% | 26.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,979 | ₩41,347 | ₩38,906 | ₩40,368 | +0.97% | 38.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,381 | ₩41,924 | ₩39,375 | ₩40,073 | -0.76% | 52.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,912 | ₩41,361 | ₩39,912 | ₩40,448 | +1.34% | 28만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,791 | ₩40,596 | ₩39,214 | ₩40,100 | +0.78% | 33.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,758 | ₩40,502 | ₩38,543 | ₩39,925 | +3.01% | 35.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,564 | ₩39,214 | ₩37,376 | ₩38,637 | +2.86% | 30.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,866 | ₩38,771 | ₩36,357 | ₩37,430 | +1.53% | 49.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,893 | ₩37,524 | ₩35,417 | ₩36,222 | -1.82% | 64.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩37,644 | ₩38,570 | ₩36,504 | ₩36,853 | -2.10% | 59.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,530 | ₩39,308 | ₩37,175 | ₩37,698 | -2.16% | 40.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,489 | ₩42,407 | ₩38,718 | ₩38,745 | -4.31% | 43.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩40,381 | ₩41,468 | ₩36,021 | ₩39,979 | -1.00% | 26.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩41,065 | ₩41,575 | ₩39,965 | ₩40,247 | -1.99% | 38.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩39,040 | ₩41,884 | ₩38,691 | ₩40,931 | +4.85% | 45.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,309 | ₩39,643 | ₩36,236 | ₩39,040 | +4.64% | 22.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,592 | ₩37,229 | ₩35,136 | ₩37,001 | +3.96% | 20.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,713 | ₩36,021 | ₩34,975 | ₩35,552 | -0.45% | 27.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,109 | ₩36,826 | ₩34,613 | ₩36,088 | +2.79% | 53.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,625 | ₩36,947 | ₩34,680 | ₩35,136 | -4.07% | 15.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,866 | ₩37,054 | ₩36,276 | ₩36,585 | -0.76% | 24.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,753 | ₩37,551 | ₩35,686 | ₩36,692 | +2.63% | 57.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,766 | ₩37,161 | ₩34,881 | ₩35,753 | -0.04% | 42만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,881 | ₩36,182 | ₩34,881 | ₩35,766 | +2.54% | 20.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,003 | ₩35,552 | ₩33,003 | ₩35,082 | +6.30% | 17.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,331 | ₩34,358 | ₩32,238 | ₩33,003 | -3.87% | 6.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,425 | ₩35,552 | ₩33,405 | ₩33,579 | -2.46% | 7.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,055 | ₩36,155 | ₩33,969 | ₩34,116 | -2.68% | 10.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,324 | ₩35,458 | ₩34,492 | ₩35,055 | -0.76% | 8만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,647 | ₩35,511 | ₩33,539 | ₩35,122 | +4.39% | 11만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,545 | ₩34,545 | ₩33,204 | ₩33,486 | -3.07% | 13.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,411 | ₩34,519 | ₩34,076 | ₩34,344 | -0.19% | 2만 |
|---|