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 | ₩18,652 | ₩20,690 | ₩18,652 | ₩19,617 | +5.18% | 1314.4만 |
| 2026.09.28–2026.10.02 | ₩17,110 | ₩19,242 | ₩16,949 | ₩18,866 | +10.27% | 1671만 |
| 2026.09.21–2026.09.25 | ₩17,821 | ₩18,183 | ₩17,217 | ₩17,432 | -2.18% | 821.8만 |
| 2026.09.14–2026.09.18 | ₩17,204 | ₩18,672 | ₩17,204 | ₩17,686 | +2.81% | 1130.6만 |
| 2026.09.08–2026.09.11 | ₩17,821 | ₩17,894 | ₩16,909 | ₩16,976 | -4.74% | 652.7만 |
| 2026.08.31–2026.09.04 | ₩18,639 | ₩18,840 | ₩17,693 | ₩18,008 | -3.38% | 678만 |
| 2026.08.24–2026.08.28 | ₩17,888 | ₩19,289 | ₩17,137 | ₩18,773 | +4.95% | 788.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,236 |
| ₩17,331 |
| ₩17,928 |
| -1.55% |
| 741.7만 |
| 2026.08.10–2026.08.14 | ₩17,050 | ₩18,531 | ₩16,949 | ₩18,075 | +6.02% | 971.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩17,968 | ₩18,491 | ₩16,641 | ₩17,150 | -4.55% | 1216만 |
|---|
| 2026.07.27–2026.07.31 | ₩16,788 | ₩17,740 | ₩16,620 | ₩17,472 | +4.07% | 1175.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩17,579 | ₩17,975 | ₩15,735 | ₩16,413 | -6.64% | 978.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩16,801 | ₩18,075 | ₩16,158 | ₩17,727 | +5.51% | 1099.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,179 | ₩17,365 | ₩15,085 | ₩16,681 | +9.89% | 1298.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,723 | ₩15,756 | ₩14,549 | ₩15,367 | +4.37% | 1053.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,731 | ₩14,669 | ₩13,023 | ₩14,602 | +6.35% | 1499.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,656 | ₩15,233 | ₩13,402 | ₩13,959 | -4.76% | 1494.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,240 | ₩14,636 | ₩13,758 | ₩14,576 | +2.35% | 964.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,978 | ₩15,575 | ₩14,287 | ₩14,401 | -3.85% | 1109.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,677 | ₩14,696 | ₩13,402 | ₩14,629 | +6.96% | 744.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,181 | ₩14,348 | ₩13,181 | ₩13,798 | +4.68% | 831.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,031 | ₩15,179 | ₩12,765 | ₩13,315 | -11.42% | 1198.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩13,691 | ₩15,373 | ₩13,684 | ₩15,286 | +11.66% | 1688.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,087 | ₩13,811 | ₩12,792 | ₩13,691 | +4.61% | 683.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩13,369 | ₩13,932 | ₩12,578 | ₩13,208 | -1.20% | 601.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩12,095 | ₩13,784 | ₩12,014 | ₩13,463 | +11.31% | 689.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,208 | ₩13,945 | ₩11,847 | ₩12,055 | -8.73% | 787.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,779 | ₩13,349 | ₩12,383 | ₩13,329 | +4.30% | 756.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,784 | ₩13,945 | ₩12,511 | ₩12,658 | -8.17% | 741.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,999 | ₩14,522 | ₩13,530 | ₩13,811 | -1.34% | 736.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,656 | ₩14,897 | ₩13,799 | ₩13,986 | -4.57% | 830.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩14,187 | ₩15,306 | ₩13,677 | ₩14,871 | +4.82% | 1171.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,945 | ₩14,951 | ₩13,215 | ₩14,455 | +3.65% | 1118.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩14,146 | ₩14,509 | ₩13,744 | ₩14,079 | -0.47% | 877.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,200 | ₩15,105 | ₩13,811 | ₩14,160 | -0.28% | 1043.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,595 | ₩15,916 | ₩13,570 | ₩14,173 | -9.11% | 1363.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,882 | ₩17,378 | ₩15,528 | ₩15,595 | -7.63% | 977.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,600 | ₩17,029 | ₩16,446 | ₩16,882 | +1.70% | 840.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,223 | ₩18,451 | ₩17,003 | ₩17,003 | -6.70% | 1235.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩17,686 | ₩18,887 | ₩17,666 | ₩18,263 | +3.26% | 621.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩18,330 | ₩18,974 | ₩17,512 | ₩17,727 | -3.29% | 870만 |
|---|
| 2025.12.22–2025.12.26 | ₩18,692 | ₩18,692 | ₩17,932 | ₩18,464 | -1.22% | 422만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,625 | ₩19,094 | ₩17,914 | ₩18,692 | +0.36% | 1727만 |
|---|
| 2025.12.08–2025.12.12 | ₩18,263 | ₩19,001 | ₩17,861 | ₩18,625 | +1.98% | 787.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩17,164 | ₩18,196 | ₩16,882 | ₩17,968 | +4.69% | 1328.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,164 | ₩17,472 | ₩16,807 | ₩17,432 | +1.56% | 547.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,459 | ₩17,552 | ₩16,788 | ₩17,110 | -2.00% | 735.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩16,801 | ₩17,873 | ₩16,211 | ₩17,459 | +3.91% | 920.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩18,826 | ₩19,577 | ₩15,407 | ₩16,198 | -13.96% | 1121.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩19,953 | ₩20,194 | ₩18,236 | ₩18,866 | -5.44% | 551.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩19,550 | ₩20,207 | ₩19,483 | ₩19,979 | +2.19% | 403만 |
|---|
| 2025.10.13–2025.10.17 | ₩19,805 | ₩19,993 | ₩18,612 | ₩18,880 | -4.67% | 409만 |
|---|
| 2025.10.10–2025.10.10 | ₩20,502 | ₩20,757 | ₩19,430 | ₩19,497 | -4.91% | 122.6만 |
|---|