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 | ₩18,655 | ₩20,694 | ₩18,655 | ₩19,621 | +5.18% | 1314.4만 |
| 2026.09.28–2026.10.02 | ₩17,113 | ₩19,245 | ₩16,952 | ₩18,870 | +10.27% | 1671만 |
| 2026.09.21–2026.09.25 | ₩17,824 | ₩18,186 | ₩17,220 | ₩17,435 | -2.18% | 821.8만 |
| 2026.09.14–2026.09.18 | ₩17,207 | ₩18,675 | ₩17,207 | ₩17,690 | +2.81% | 1130.6만 |
| 2026.09.08–2026.09.11 | ₩17,824 | ₩17,898 | ₩16,912 | ₩16,979 | -4.74% | 652.7만 |
| 2026.08.31–2026.09.04 | ₩18,642 | ₩18,843 | ₩17,696 | ₩18,012 | -3.38% | 678만 |
| 2026.08.24–2026.08.28 | ₩17,891 | ₩19,292 | ₩17,140 | ₩18,776 | +4.95% | 788.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,240 |
| ₩17,334 |
| ₩17,931 |
| -1.55% |
| 741.7만 |
| 2026.08.10–2026.08.14 | ₩17,053 | ₩18,535 | ₩16,952 | ₩18,079 | +6.02% | 971.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩17,971 | ₩18,494 | ₩16,644 | ₩17,153 | -4.55% | 1216만 |
|---|
| 2026.07.27–2026.07.31 | ₩16,791 | ₩17,743 | ₩16,623 | ₩17,475 | +4.07% | 1175.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩17,582 | ₩17,978 | ₩15,738 | ₩16,416 | -6.64% | 978.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩16,804 | ₩18,079 | ₩16,161 | ₩17,730 | +5.51% | 1099.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,182 | ₩17,368 | ₩15,088 | ₩16,684 | +9.89% | 1298.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,726 | ₩15,758 | ₩14,551 | ₩15,369 | +4.37% | 1053.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,733 | ₩14,672 | ₩13,025 | ₩14,605 | +6.35% | 1499.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,659 | ₩15,235 | ₩13,405 | ₩13,961 | -4.76% | 1494.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,243 | ₩14,639 | ₩13,760 | ₩14,578 | +2.35% | 964.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,981 | ₩15,577 | ₩14,290 | ₩14,404 | -3.85% | 1109.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,680 | ₩14,699 | ₩13,405 | ₩14,632 | +6.96% | 744.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,183 | ₩14,350 | ₩13,183 | ₩13,800 | +4.68% | 831.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,034 | ₩15,182 | ₩12,768 | ₩13,318 | -11.42% | 1198.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩13,693 | ₩15,376 | ₩13,686 | ₩15,289 | +11.66% | 1688.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,090 | ₩13,814 | ₩12,794 | ₩13,693 | +4.61% | 683.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩13,371 | ₩13,934 | ₩12,580 | ₩13,210 | -1.20% | 601.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩12,097 | ₩13,787 | ₩12,017 | ₩13,465 | +11.31% | 689.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,210 | ₩13,948 | ₩11,849 | ₩12,057 | -8.73% | 787.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,781 | ₩13,351 | ₩12,385 | ₩13,331 | +4.30% | 756.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,787 | ₩13,948 | ₩12,513 | ₩12,660 | -8.17% | 741.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,002 | ₩14,525 | ₩13,532 | ₩13,814 | -1.34% | 736.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,659 | ₩14,900 | ₩13,802 | ₩13,988 | -4.57% | 830.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩14,189 | ₩15,309 | ₩13,680 | ₩14,873 | +4.82% | 1171.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,948 | ₩14,954 | ₩13,217 | ₩14,457 | +3.65% | 1118.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩14,149 | ₩14,511 | ₩13,747 | ₩14,082 | -0.47% | 877.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,203 | ₩15,108 | ₩13,814 | ₩14,162 | -0.28% | 1043.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,597 | ₩15,919 | ₩13,572 | ₩14,176 | -9.11% | 1363.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,885 | ₩17,381 | ₩15,530 | ₩15,597 | -7.63% | 977.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,603 | ₩17,032 | ₩16,449 | ₩16,885 | +1.70% | 840.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,226 | ₩18,454 | ₩17,006 | ₩17,006 | -6.70% | 1235.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩17,690 | ₩18,890 | ₩17,670 | ₩18,266 | +3.26% | 621.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩18,333 | ₩18,977 | ₩17,515 | ₩17,730 | -3.29% | 870만 |
|---|
| 2025.12.22–2025.12.26 | ₩18,695 | ₩18,695 | ₩17,935 | ₩18,467 | -1.22% | 422만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,628 | ₩19,098 | ₩17,918 | ₩18,695 | +0.36% | 1727만 |
|---|
| 2025.12.08–2025.12.12 | ₩18,266 | ₩19,004 | ₩17,864 | ₩18,628 | +1.98% | 787.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩17,167 | ₩18,199 | ₩16,885 | ₩17,971 | +4.69% | 1328.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,167 | ₩17,475 | ₩16,810 | ₩17,435 | +1.56% | 547.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,462 | ₩17,556 | ₩16,791 | ₩17,113 | -2.00% | 735.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩16,804 | ₩17,876 | ₩16,214 | ₩17,462 | +3.91% | 920.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩18,830 | ₩19,581 | ₩15,410 | ₩16,201 | -13.96% | 1121.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩19,956 | ₩20,198 | ₩18,240 | ₩18,870 | -5.44% | 551.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩19,554 | ₩20,211 | ₩19,487 | ₩19,983 | +2.19% | 403만 |
|---|
| 2025.10.13–2025.10.17 | ₩19,809 | ₩19,996 | ₩18,615 | ₩18,883 | -4.67% | 409만 |
|---|
| 2025.10.10–2025.10.10 | ₩20,506 | ₩20,761 | ₩19,433 | ₩19,500 | -4.91% | 122.6만 |
|---|