시장 데이터를 불러오는 중
전체 종목
Agape ATP Corporation - Common Stock 과거 주가
Agape ATP Corporation - Common Stock · ATPC · NASDAQ
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Agape ATP Corporation - Common Stock · ATPC · NASDAQ
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩2,787 | ₩3,203 | ₩2,707 | ₩2,982 | +6.97% | 10.6만 |
| 2026.09.28–2026.10.02 | ₩2,988 | ₩3,108 | ₩2,707 | ₩2,762 | -7.58% | 4.8만 |
| 2026.09.21–2026.09.25 | ₩2,988 | ₩3,136 | ₩2,961 | ₩3,002 | +0.45% | 5.8만 |
| 2026.09.14–2026.09.18 | ₩3,176 | ₩3,484 | ₩2,975 | ₩2,988 | -5.91% | 22만 |
| 2026.09.08–2026.09.11 | ₩3,203 | ₩3,295 | ₩3,095 | ₩3,189 | -0.42% | 4.2만 |
| 2026.08.31–2026.09.04 | ₩3,203 | ₩3,270 | ₩3,095 | ₩3,203 | 0.00% | 4.4만 |
| 2026.08.24–2026.08.28 | ₩3,283 | ₩3,283 | ₩3,109 | ₩3,189 | -2.86% | 10.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,684 |
| ₩3,149 |
| ₩3,283 |
| +1.24% |
| 40.4만 |
| 2026.08.10–2026.08.14 | ₩3,524 | ₩3,591 | ₩3,223 | ₩3,337 | -5.32% | 19.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩3,122 | ₩3,685 | ₩2,935 | ₩3,524 | +12.88% | 648.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,229 | ₩3,430 | ₩3,002 | ₩3,095 | -4.15% | 15.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,980 | ₩3,997 | ₩3,243 | ₩3,296 | -17.17% | 56.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩3,578 | ₩6,486 | ₩3,363 | ₩4,114 | +14.98% | 4471.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,739 | ₩3,966 | ₩3,538 | ₩3,645 | -2.51% | 11.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩4,114 | ₩4,260 | ₩3,725 | ₩3,792 | -7.82% | 17.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,132 | ₩5,467 | ₩3,899 | ₩4,194 | -18.28% | 93.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩3,792 | ₩8,201 | ₩3,471 | ₩5,199 | +37.10% | 7620.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,154 | ₩4,851 | ₩3,685 | ₩3,873 | -6.77% | 198.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩7,075 | ₩8,040 | ₩3,752 | ₩3,993 | -43.56% | 703.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩3,873 | ₩11,390 | ₩3,645 | ₩6,526 | +68.51% | 6926만 |
|---|
| 2026.05.18–2026.05.22 | ₩3,042 | ₩5,708 | ₩2,653 | ₩3,725 | +22.47% | 4837.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,149 | ₩3,363 | ₩2,814 | ₩2,961 | -5.96% | 15.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,390 | ₩4,556 | ₩3,015 | ₩3,176 | -6.32% | 58.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,082 | ₩3,484 | ₩2,680 | ₩3,136 | +1.74% | 17.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,390 | ₩3,484 | ₩2,961 | ₩3,069 | -9.49% | 13.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,752 | ₩3,752 | ₩3,283 | ₩3,337 | -11.07% | 16.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,181 | ₩4,543 | ₩3,538 | ₩3,605 | -13.78% | 36.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,538 | ₩4,811 | ₩3,310 | ₩4,248 | +20.08% | 250.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,814 | ₩4,610 | ₩2,680 | ₩4,288 | +52.38% | 293.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩5,320 | ₩5,585 | ₩2,921 | ₩2,935 | -44.84% | 91.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,854 | ₩8,442 | ₩2,439 | ₩5,950 | +108.45% | 1.1억 |
|---|
| 2026.03.02–2026.03.06 | ₩2,358 | ₩3,142 | ₩2,306 | ₩2,935 | +24.43% | 24만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,948 | ₩3,055 | ₩2,395 | ₩2,573 | -12.73% | 22.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩2,988 | ₩3,283 | ₩2,621 | ₩2,854 | -4.48% | 27.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,350 | ₩3,618 | ₩2,626 | ₩3,028 | -9.60% | 105.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩6,365 | ₩6,365 | ₩3,015 | ₩3,283 | -48.42% | 148.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,293 | ₩7,169 | ₩4,757 | ₩4,757 | -10.13% | 117.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩5,695 | ₩6,030 | ₩4,355 | ₩5,293 | -7.06% | 34.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩4,690 | ₩9,782 | ₩3,685 | ₩5,829 | +24.29% | 1192.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩7,102 | ₩7,102 | ₩5,092 | ₩5,092 | -28.30% | 54.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,040 | ₩8,107 | ₩6,633 | ₩7,035 | -12.50% | 46.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩8,241 | ₩8,509 | ₩6,834 | ₩8,107 | -1.63% | 215.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,045 | ₩11,189 | ₩5,695 | ₩8,174 | -9.63% | 942.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩84,421 | ₩98,491 | ₩3,216 | ₩9,045 | -89.29% | 2048.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩90,451 | ₩91,121 | ₩81,071 | ₩82,411 | -8.89% | 2.1천 |
|---|
| 2025.11.24–2025.11.28 | ₩85,761 | ₩92,528 | ₩79,932 | ₩86,431 | +0.78% | 2.4천 |
|---|
| 2025.11.17–2025.11.21 | ₩87,101 | ₩90,451 | ₩83,751 | ₩86,431 | -0.77% | 3.1천 |
|---|
| 2025.11.10–2025.11.14 | ₩82,411 | ₩97,151 | ₩79,061 | ₩89,781 | +8.94% | 5천 |
|---|
| 2025.11.03–2025.11.07 | ₩81,741 | ₩90,451 | ₩79,061 | ₩82,746 | +1.23% | 4.7천 |
|---|
| 2025.10.27–2025.10.31 | ₩83,751 | ₩85,761 | ₩78,391 | ₩80,401 | -4.00% | 1천 |
|---|
| 2025.10.20–2025.10.24 | ₩80,401 | ₩85,091 | ₩79,061 | ₩84,421 | +5.00% | 3천 |
|---|
| 2025.10.13–2025.10.17 | ₩76,448 | ₩91,791 | ₩76,381 | ₩79,061 | +3.42% | 1만 |
|---|
| 2025.10.10–2025.10.10 | ₩80,401 | ₩80,401 | ₩76,046 | ₩76,381 | -5.00% | 364 |
|---|