시장 데이터를 불러오는 중
전체 종목
애브포인트 과거 주가
AvePoint, Inc. - Class A Common Stock · AVPT · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AvePoint, Inc. - Class A Common Stock · AVPT · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩18,654 | ₩20,693 | ₩18,654 | ₩19,620 | +5.18% | 1314.4만 |
| 2026.09.28–2026.10.02 | ₩17,112 | ₩19,244 | ₩16,951 | ₩18,869 | +10.27% | 1671만 |
| 2026.09.21–2026.09.25 | ₩17,823 | ₩18,185 | ₩17,219 | ₩17,434 | -2.18% | 821.8만 |
| 2026.09.14–2026.09.18 | ₩17,206 | ₩18,674 | ₩17,206 | ₩17,689 | +2.81% | 1130.6만 |
| 2026.09.08–2026.09.11 | ₩17,823 | ₩17,897 | ₩16,911 | ₩16,978 | -4.74% | 652.7만 |
| 2026.08.31–2026.09.04 | ₩18,641 | ₩18,842 | ₩17,695 | ₩18,011 | -3.38% | 678만 |
| 2026.08.24–2026.08.28 | ₩17,890 | ₩19,291 | ₩17,139 | ₩18,775 | +4.95% | 788.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,239 |
| ₩17,333 |
| ₩17,930 |
| -1.55% |
| 741.7만 |
| 2026.08.10–2026.08.14 | ₩17,052 | ₩18,534 | ₩16,951 | ₩18,078 | +6.02% | 971.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩17,970 | ₩18,493 | ₩16,643 | ₩17,152 | -4.55% | 1216만 |
|---|
| 2026.07.27–2026.07.31 | ₩16,790 | ₩17,742 | ₩16,623 | ₩17,474 | +4.07% | 1175.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩17,581 | ₩17,977 | ₩15,737 | ₩16,415 | -6.64% | 978.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩16,804 | ₩18,078 | ₩16,160 | ₩17,729 | +5.51% | 1099.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,181 | ₩17,367 | ₩15,087 | ₩16,683 | +9.89% | 1298.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,725 | ₩15,758 | ₩14,551 | ₩15,369 | +4.37% | 1053.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,733 | ₩14,671 | ₩13,024 | ₩14,604 | +6.35% | 1499.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,658 | ₩15,235 | ₩13,404 | ₩13,961 | -4.76% | 1494.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,242 | ₩14,638 | ₩13,759 | ₩14,577 | +2.35% | 964.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,980 | ₩15,577 | ₩14,289 | ₩14,403 | -3.85% | 1109.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,679 | ₩14,698 | ₩13,404 | ₩14,631 | +6.96% | 744.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,183 | ₩14,349 | ₩13,183 | ₩13,800 | +4.68% | 831.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,033 | ₩15,181 | ₩12,767 | ₩13,317 | -11.42% | 1198.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩13,692 | ₩15,375 | ₩13,686 | ₩15,288 | +11.66% | 1688.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,089 | ₩13,813 | ₩12,794 | ₩13,692 | +4.61% | 683.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩13,370 | ₩13,934 | ₩12,579 | ₩13,210 | -1.20% | 601.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩12,096 | ₩13,786 | ₩12,016 | ₩13,464 | +11.31% | 689.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,210 | ₩13,947 | ₩11,848 | ₩12,056 | -8.73% | 787.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,780 | ₩13,350 | ₩12,385 | ₩13,330 | +4.30% | 756.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,786 | ₩13,947 | ₩12,512 | ₩12,660 | -8.17% | 741.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,001 | ₩14,524 | ₩13,531 | ₩13,813 | -1.34% | 736.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,658 | ₩14,899 | ₩13,801 | ₩13,987 | -4.57% | 830.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩14,189 | ₩15,308 | ₩13,679 | ₩14,872 | +4.82% | 1171.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,947 | ₩14,953 | ₩13,216 | ₩14,457 | +3.65% | 1118.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩14,148 | ₩14,510 | ₩13,746 | ₩14,081 | -0.47% | 877.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,202 | ₩15,107 | ₩13,813 | ₩14,162 | -0.28% | 1043.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,597 | ₩15,919 | ₩13,572 | ₩14,175 | -9.11% | 1363.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,884 | ₩17,380 | ₩15,530 | ₩15,597 | -7.63% | 977.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,602 | ₩17,032 | ₩16,448 | ₩16,884 | +1.70% | 840.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,225 | ₩18,453 | ₩17,005 | ₩17,005 | -6.70% | 1235.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩17,689 | ₩18,889 | ₩17,669 | ₩18,265 | +3.26% | 621.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩18,332 | ₩18,976 | ₩17,514 | ₩17,729 | -3.29% | 870만 |
|---|
| 2025.12.22–2025.12.26 | ₩18,695 | ₩18,695 | ₩17,934 | ₩18,467 | -1.22% | 422만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,627 | ₩19,097 | ₩17,917 | ₩18,695 | +0.36% | 1727만 |
|---|
| 2025.12.08–2025.12.12 | ₩18,265 | ₩19,003 | ₩17,863 | ₩18,627 | +1.98% | 787.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩17,166 | ₩18,198 | ₩16,884 | ₩17,970 | +4.69% | 1328.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,166 | ₩17,474 | ₩16,809 | ₩17,434 | +1.56% | 547.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,461 | ₩17,555 | ₩16,790 | ₩17,112 | -2.00% | 735.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩16,804 | ₩17,875 | ₩16,214 | ₩17,461 | +3.91% | 920.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩18,829 | ₩19,580 | ₩15,409 | ₩16,200 | -13.96% | 1121.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩19,955 | ₩20,197 | ₩18,239 | ₩18,869 | -5.44% | 551.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩19,553 | ₩20,210 | ₩19,486 | ₩19,982 | +2.19% | 403만 |
|---|
| 2025.10.13–2025.10.17 | ₩19,808 | ₩19,995 | ₩18,614 | ₩18,882 | -4.67% | 409만 |
|---|
| 2025.10.10–2025.10.10 | ₩20,505 | ₩20,760 | ₩19,432 | ₩19,499 | -4.91% | 122.6만 |
|---|