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 | ₩41,913 | ₩42,396 | ₩41,645 | ₩41,645 | -0.64% | 19만 |
| 2026.09.28–2026.10.02 | ₩42,127 | ₩42,557 | ₩41,001 | ₩41,926 | -0.48% | 28만 |
| 2026.09.21–2026.09.25 | ₩42,154 | ₩42,811 | ₩41,712 | ₩42,127 | -0.06% | 31.7만 |
| 2026.09.14–2026.09.18 | ₩42,449 | ₩42,919 | ₩41,698 | ₩42,114 | -0.79% | 46.6만 |
| 2026.09.08–2026.09.11 | ₩42,825 | ₩43,254 | ₩41,913 | ₩42,342 | -1.13% | 21.6만 |
| 2026.08.31–2026.09.04 | ₩42,490 | ₩43,321 | ₩41,738 | ₩42,811 | +0.76% | 40.4만 |
| 2026.08.24–2026.08.28 | ₩43,013 | ₩43,951 | ₩42,047 | ₩42,463 | -1.28% | 26.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,461 |
| ₩42,744 |
| ₩43,026 |
| -2.34% |
| 24.8만 |
| 2026.08.10–2026.08.14 | ₩43,737 | ₩44,595 | ₩42,986 | ₩44,099 | +0.83% | 31.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩44,086 | ₩44,971 | ₩43,589 | ₩43,723 | -0.82% | 32.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,254 | ₩45,668 | ₩43,026 | ₩43,737 | +1.12% | 78.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,227 | ₩45,011 | ₩40,478 | ₩42,731 | -1.15% | 48.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,281 | ₩44,193 | ₩42,852 | ₩43,227 | -0.12% | 88.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,582 | ₩45,333 | ₩42,677 | ₩43,080 | -3.37% | 70.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩43,951 | ₩45,843 | ₩43,723 | ₩44,206 | +0.58% | 58.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,838 | ₩44,957 | ₩42,838 | ₩43,858 | +2.38% | 183.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,925 | ₩44,233 | ₩42,275 | ₩42,865 | -2.41% | 33.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩41,846 | ₩44,045 | ₩41,846 | ₩43,603 | +4.20% | 52.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩41,068 | ₩42,235 | ₩40,786 | ₩41,806 | +1.80% | 44.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,531 | ₩41,899 | ₩40,531 | ₩41,282 | +1.85% | 42만 |
|---|
| 2026.05.18–2026.05.22 | ₩39,016 | ₩41,175 | ₩38,989 | ₩40,116 | +2.82% | 46.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,505 | ₩41,162 | ₩38,774 | ₩39,016 | -3.68% | 26.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,968 | ₩41,336 | ₩38,895 | ₩40,357 | +0.97% | 38.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,370 | ₩41,913 | ₩39,365 | ₩40,062 | -0.76% | 52.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,901 | ₩41,350 | ₩39,901 | ₩40,437 | +1.34% | 28만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,780 | ₩40,585 | ₩39,204 | ₩40,089 | +0.78% | 33.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,748 | ₩40,491 | ₩38,533 | ₩39,914 | +3.01% | 35.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,554 | ₩39,204 | ₩37,366 | ₩38,627 | +2.86% | 30.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,856 | ₩38,761 | ₩36,347 | ₩37,420 | +1.53% | 49.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,883 | ₩37,514 | ₩35,408 | ₩36,213 | -1.82% | 64.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩37,634 | ₩38,560 | ₩36,494 | ₩36,843 | -2.10% | 59.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,520 | ₩39,297 | ₩37,165 | ₩37,688 | -2.16% | 40.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,478 | ₩42,396 | ₩38,707 | ₩38,734 | -4.31% | 43.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩40,370 | ₩41,457 | ₩36,011 | ₩39,968 | -1.00% | 26.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩41,054 | ₩41,564 | ₩39,955 | ₩40,236 | -1.99% | 38.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩39,029 | ₩41,873 | ₩38,680 | ₩40,920 | +4.85% | 45.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,299 | ₩39,633 | ₩36,226 | ₩39,029 | +4.64% | 22.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,582 | ₩37,219 | ₩35,126 | ₩36,991 | +3.96% | 20.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,703 | ₩36,011 | ₩34,965 | ₩35,542 | -0.45% | 27.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,099 | ₩36,816 | ₩34,603 | ₩36,079 | +2.79% | 53.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,615 | ₩36,937 | ₩34,670 | ₩35,126 | -4.07% | 15.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,856 | ₩37,044 | ₩36,266 | ₩36,575 | -0.76% | 24.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,743 | ₩37,540 | ₩35,676 | ₩36,682 | +2.63% | 57.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,757 | ₩37,152 | ₩34,871 | ₩35,743 | -0.04% | 42만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,871 | ₩36,172 | ₩34,871 | ₩35,757 | +2.54% | 20.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,994 | ₩35,542 | ₩32,994 | ₩35,073 | +6.30% | 17.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,322 | ₩34,348 | ₩32,229 | ₩32,994 | -3.87% | 6.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,415 | ₩35,542 | ₩33,396 | ₩33,570 | -2.46% | 7.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,046 | ₩36,146 | ₩33,959 | ₩34,107 | -2.68% | 10.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,314 | ₩35,448 | ₩34,483 | ₩35,046 | -0.76% | 8만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,638 | ₩35,502 | ₩33,530 | ₩35,113 | +4.39% | 11만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,536 | ₩34,536 | ₩33,195 | ₩33,477 | -3.07% | 13.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,402 | ₩34,509 | ₩34,067 | ₩34,335 | -0.19% | 2만 |
|---|