본문 바로가기

에이프로젠

007460KOSPI

2,010▼ 20 (0.99%)

거래량: 123,574
거래대금: 2억
시가총액: 499억

전일 기준 · 2026-09-23 종가 (T+1 반영)

에이프로젠 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-09-23	2,010	▼ 0.99%	2,030	2,110	1,999	123,574	2억
2026-09-22	2,030	▼ 0.49%	2,045	2,095	2,000	90,867	1억
2026-09-21	2,040	▲ 2.10%	2,060	2,070	1,985	117,624	2억
2026-09-18	1,998	▼ 0.35%	1,999	2,050	1,997	98,342	1억
2026-09-17	2,005	▲ 1.88%	1,968	2,030	1,951	114,132	2억
2026-09-16	1,968	▲ 0.31%	1,990	1,997	1,948	103,206	2억
2026-09-15	1,962	▼ 1.51%	1,994	1,995	1,950	129,836	2억
2026-09-14	1,992	▼ 1.87%	2,015	2,065	1,981	110,232	2억
2026-09-11	2,030	▲ 1.50%	2,025	2,055	1,976	144,847	2억
2026-09-10	2,000	— 0.00%	2,000	2,035	1,980	100,910	2억
2026-09-09	2,000	▼ 1.23%	2,025	2,035	1,996	181,086	3억
2026-09-08	2,025	▼ 4.48%	2,125	2,130	2,025	267,972	5억
2026-09-07	2,120	▼ 1.85%	2,160	2,175	2,100	334,121	7억
2026-09-04	2,160	▲ 3.85%	2,470	2,630	2,155	2,889,048	69억
2026-09-03	2,080	▲ 0.97%	2,100	2,120	2,050	150,821	3억
2026-09-02	2,060	▼ 4.63%	2,135	2,135	2,055	212,600	4억
2026-09-01	2,160	▼ 7.69%	2,320	2,320	2,140	601,028	13억
2026-08-31	2,340	▼ 2.09%	2,390	2,390	2,260	196,423	4억
2026-08-28	2,390	▲ 1.06%	2,380	2,465	2,310	266,390	6억
2026-08-27	2,365	▼ 12.41%	2,620	2,625	2,332	966,257	23억
2026-08-26	2,700	▲ 8.00%	2,565	3,250	2,510	6,249,101	187억
2026-08-25	2,500	▲ 8.46%	2,305	2,760	2,240	392,717	9억
2026-08-24	2,305	▲ 1.10%	2,305	2,375	2,255	97,313	2억
2026-08-21	2,280	▼ 2.77%	2,345	2,400	2,230	92,133	2억
2026-08-20	2,345	▼ 1.47%	2,410	2,540	2,335	92,003	2억
2026-08-19	2,380	▼ 3.64%	2,415	2,430	2,335	85,049	2억
2026-08-18	2,470	▼ 3.89%	2,590	2,610	2,415	89,707	2억
2026-08-14	2,570	▼ 1.15%	2,640	2,665	2,540	106,239	2억
2026-08-13	2,600	▼ 2.99%	2,660	2,700	2,545	91,308	2억
2026-08-12	2,680	▼ 0.19%	2,685	2,690	2,600	75,557	1억

...

에이프로젠(007460) 주가·시세 — 개미투자