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 | ₩41,876 | ₩42,358 | ₩41,608 | ₩41,608 | -0.64% | 19만 |
| 2026.09.28–2026.10.02 | ₩42,090 | ₩42,519 | ₩40,964 | ₩41,889 | -0.48% | 28만 |
| 2026.09.21–2026.09.25 | ₩42,117 | ₩42,773 | ₩41,675 | ₩42,090 | -0.06% | 31.7만 |
| 2026.09.14–2026.09.18 | ₩42,412 | ₩42,881 | ₩41,661 | ₩42,077 | -0.79% | 46.6만 |
| 2026.09.08–2026.09.11 | ₩42,787 | ₩43,216 | ₩41,876 | ₩42,304 | -1.13% | 21.6만 |
| 2026.08.31–2026.09.04 | ₩42,452 | ₩43,283 | ₩41,701 | ₩42,773 | +0.76% | 40.4만 |
| 2026.08.24–2026.08.28 | ₩42,974 | ₩43,912 | ₩42,010 | ₩42,425 | -1.28% | 26.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,422 |
| ₩42,706 |
| ₩42,988 |
| -2.34% |
| 24.8만 |
| 2026.08.10–2026.08.14 | ₩43,698 | ₩44,556 | ₩42,948 | ₩44,060 | +0.83% | 31.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩44,046 | ₩44,931 | ₩43,551 | ₩43,685 | -0.82% | 32.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,216 | ₩45,628 | ₩42,988 | ₩43,698 | +1.12% | 78.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,189 | ₩44,971 | ₩40,442 | ₩42,693 | -1.15% | 48.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,242 | ₩44,154 | ₩42,814 | ₩43,189 | -0.12% | 88.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,542 | ₩45,293 | ₩42,639 | ₩43,041 | -3.37% | 70.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩43,912 | ₩45,802 | ₩43,685 | ₩44,167 | +0.58% | 58.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,800 | ₩44,917 | ₩42,800 | ₩43,819 | +2.38% | 183.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,886 | ₩44,194 | ₩42,237 | ₩42,827 | -2.41% | 33.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩41,809 | ₩44,006 | ₩41,809 | ₩43,564 | +4.20% | 52.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩41,031 | ₩42,197 | ₩40,750 | ₩41,768 | +1.80% | 44.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,495 | ₩41,862 | ₩40,495 | ₩41,246 | +1.85% | 42만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,981 | ₩41,139 | ₩38,954 | ₩40,080 | +2.82% | 46.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,469 | ₩41,125 | ₩38,740 | ₩38,981 | -3.68% | 26.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,933 | ₩41,299 | ₩38,861 | ₩40,321 | +0.97% | 38.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,335 | ₩41,876 | ₩39,330 | ₩40,026 | -0.76% | 52.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,866 | ₩41,313 | ₩39,866 | ₩40,402 | +1.34% | 28만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,745 | ₩40,549 | ₩39,169 | ₩40,053 | +0.78% | 33.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,713 | ₩40,455 | ₩38,499 | ₩39,879 | +3.01% | 35.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,521 | ₩39,169 | ₩37,333 | ₩38,593 | +2.86% | 30.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,824 | ₩38,727 | ₩36,315 | ₩37,387 | +1.53% | 49.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,851 | ₩37,480 | ₩35,377 | ₩36,181 | -1.82% | 64.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩37,601 | ₩38,526 | ₩36,462 | ₩36,810 | -2.10% | 59.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,485 | ₩39,263 | ₩37,132 | ₩37,655 | -2.16% | 40.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,442 | ₩42,358 | ₩38,673 | ₩38,700 | -4.31% | 43.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩40,335 | ₩41,420 | ₩35,980 | ₩39,933 | -1.00% | 26.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩41,018 | ₩41,527 | ₩39,919 | ₩40,201 | -1.99% | 38.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,995 | ₩41,835 | ₩38,646 | ₩40,884 | +4.85% | 45.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,266 | ₩39,598 | ₩36,194 | ₩38,995 | +4.64% | 22.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,551 | ₩37,186 | ₩35,095 | ₩36,958 | +3.96% | 20.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,671 | ₩35,980 | ₩34,934 | ₩35,511 | -0.45% | 27.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,068 | ₩36,784 | ₩34,573 | ₩36,047 | +2.79% | 53.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,583 | ₩36,904 | ₩34,640 | ₩35,095 | -4.07% | 15.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,824 | ₩37,011 | ₩36,234 | ₩36,542 | -0.76% | 24.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,712 | ₩37,507 | ₩35,645 | ₩36,650 | +2.63% | 57.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,725 | ₩37,119 | ₩34,841 | ₩35,712 | -0.04% | 42만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,841 | ₩36,140 | ₩34,841 | ₩35,725 | +2.54% | 20.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,964 | ₩35,511 | ₩32,964 | ₩35,042 | +6.30% | 17.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,291 | ₩34,318 | ₩32,201 | ₩32,964 | -3.87% | 6.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,385 | ₩35,511 | ₩33,366 | ₩33,541 | -2.46% | 7.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,015 | ₩36,114 | ₩33,929 | ₩34,077 | -2.68% | 10.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,283 | ₩35,417 | ₩34,452 | ₩35,015 | -0.76% | 8만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,608 | ₩35,470 | ₩33,501 | ₩35,082 | +4.39% | 11만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,506 | ₩34,506 | ₩33,165 | ₩33,447 | -3.07% | 13.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,372 | ₩34,479 | ₩34,037 | ₩34,305 | -0.19% | 2만 |
|---|