에이프로젠 [007460] KOSPI
2,280 원
전일대비:
▼
65
(-2.77%)
시가
2,345
고가
2,400
저가
2,230
거래량
92,133
거래대금
210 백만
시가총액
538 억
52주 최고
7,800
52주 최저
0
📈 주가 차트 (최근 20일)
에이프로젠
007460
120봉
💬 에이프로젠 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 2,280 | -65 | -2.77% | 2,345 | 2,400 | 2,230 | 92,133 |
| 2026-08-20 | 2,345 | -35 | -1.47% | 2,410 | 2,540 | 2,335 | 92,003 |
| 2026-08-19 | 2,380 | -90 | -3.64% | 2,415 | 2,430 | 2,335 | 85,049 |
| 2026-08-18 | 2,470 | -100 | -3.89% | 2,590 | 2,610 | 2,415 | 89,707 |
| 2026-08-14 | 2,570 | -30 | -1.15% | 2,640 | 2,665 | 2,540 | 106,239 |
| 2026-08-13 | 2,600 | -80 | -2.99% | 2,660 | 2,700 | 2,545 | 91,308 |
| 2026-08-12 | 2,680 | -5 | -0.19% | 2,685 | 2,690 | 2,600 | 75,557 |
| 2026-08-11 | 2,685 | 55 | 2.09% | 2,650 | 2,690 | 2,575 | 105,939 |
| 2026-08-10 | 2,630 | 90 | 3.54% | 2,540 | 2,670 | 2,540 | 91,841 |
| 2026-08-07 | 2,540 | -75 | -2.87% | 2,605 | 2,650 | 2,445 | 58,181 |
| 2026-08-06 | 2,615 | -25 | -0.95% | 2,675 | 2,745 | 2,560 | 80,805 |
| 2026-08-05 | 2,640 | 50 | 1.93% | 2,640 | 2,720 | 2,630 | 108,079 |
| 2026-08-04 | 2,590 | 90 | 3.60% | 2,500 | 2,625 | 2,475 | 113,327 |
| 2026-08-03 | 2,500 | 190 | 8.23% | 2,315 | 2,630 | 2,310 | 121,415 |
| 2026-07-31 | 2,310 | 210 | 10.00% | 2,195 | 2,345 | 2,160 | 117,854 |
| 2026-07-30 | 2,100 | -45 | -2.10% | 2,000 | 2,250 | 2,000 | 78,353 |
| 2026-07-29 | 2,145 | -30 | -1.38% | 2,160 | 2,250 | 1,961 | 218,685 |
| 2026-07-28 | 2,175 | -140 | -6.05% | 2,230 | 2,305 | 2,130 | 117,043 |
| 2026-07-27 | 2,315 | 50 | 2.21% | 2,265 | 2,400 | 2,210 | 65,198 |
| 2026-07-24 | 2,265 | -45 | -1.95% | 2,260 | 2,375 | 2,125 | 84,287 |