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 | ₩2,789 | ₩3,205 | ₩2,709 | ₩2,984 | +6.97% | 10.6만 |
| 2026.09.28–2026.10.02 | ₩2,991 | ₩3,110 | ₩2,709 | ₩2,764 | -7.58% | 4.8만 |
| 2026.09.21–2026.09.25 | ₩2,991 | ₩3,138 | ₩2,964 | ₩3,004 | +0.45% | 5.8만 |
| 2026.09.14–2026.09.18 | ₩3,178 | ₩3,487 | ₩2,977 | ₩2,991 | -5.91% | 22만 |
| 2026.09.08–2026.09.11 | ₩3,205 | ₩3,298 | ₩3,098 | ₩3,192 | -0.42% | 4.2만 |
| 2026.08.31–2026.09.04 | ₩3,205 | ₩3,272 | ₩3,098 | ₩3,205 | 0.00% | 4.4만 |
| 2026.08.24–2026.08.28 | ₩3,286 | ₩3,286 | ₩3,111 | ₩3,192 | -2.86% | 10.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,687 |
| ₩3,152 |
| ₩3,286 |
| +1.24% |
| 40.4만 |
| 2026.08.10–2026.08.14 | ₩3,527 | ₩3,594 | ₩3,225 | ₩3,339 | -5.32% | 19.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩3,125 | ₩3,688 | ₩2,937 | ₩3,527 | +12.88% | 648.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,232 | ₩3,433 | ₩3,004 | ₩3,098 | -4.15% | 15.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,983 | ₩4,001 | ₩3,245 | ₩3,299 | -17.17% | 56.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩3,581 | ₩6,491 | ₩3,366 | ₩4,117 | +14.98% | 4471.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,742 | ₩3,970 | ₩3,541 | ₩3,648 | -2.51% | 11.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩4,117 | ₩4,263 | ₩3,728 | ₩3,795 | -7.82% | 17.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,136 | ₩5,472 | ₩3,903 | ₩4,198 | -18.28% | 93.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩3,795 | ₩8,208 | ₩3,473 | ₩5,203 | +37.10% | 7620.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,157 | ₩4,855 | ₩3,688 | ₩3,876 | -6.77% | 198.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩7,081 | ₩8,047 | ₩3,755 | ₩3,996 | -43.56% | 703.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩3,876 | ₩11,399 | ₩3,648 | ₩6,531 | +68.51% | 6926만 |
|---|
| 2026.05.18–2026.05.22 | ₩3,044 | ₩5,713 | ₩2,655 | ₩3,728 | +22.47% | 4837.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,152 | ₩3,366 | ₩2,816 | ₩2,964 | -5.96% | 15.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,393 | ₩4,560 | ₩3,017 | ₩3,178 | -6.32% | 58.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,085 | ₩3,487 | ₩2,682 | ₩3,138 | +1.74% | 17.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,393 | ₩3,487 | ₩2,964 | ₩3,071 | -9.49% | 13.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,755 | ₩3,755 | ₩3,286 | ₩3,339 | -11.07% | 16.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,184 | ₩4,546 | ₩3,541 | ₩3,608 | -13.78% | 36.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,541 | ₩4,815 | ₩3,313 | ₩4,251 | +20.08% | 250.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,816 | ₩4,613 | ₩2,682 | ₩4,292 | +52.38% | 293.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩5,324 | ₩5,590 | ₩2,924 | ₩2,937 | -44.84% | 91.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,857 | ₩8,449 | ₩2,441 | ₩5,954 | +108.45% | 1.1억 |
|---|
| 2026.03.02–2026.03.06 | ₩2,360 | ₩3,145 | ₩2,308 | ₩2,937 | +24.43% | 24만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,950 | ₩3,058 | ₩2,397 | ₩2,575 | -12.73% | 22.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩2,991 | ₩3,286 | ₩2,623 | ₩2,857 | -4.48% | 27.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,353 | ₩3,621 | ₩2,629 | ₩3,031 | -9.60% | 105.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩6,370 | ₩6,370 | ₩3,017 | ₩3,286 | -48.42% | 148.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,297 | ₩7,175 | ₩4,761 | ₩4,761 | -10.13% | 117.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩5,700 | ₩6,035 | ₩4,359 | ₩5,297 | -7.06% | 34.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩4,694 | ₩9,790 | ₩3,688 | ₩5,834 | +24.29% | 1192.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩7,108 | ₩7,108 | ₩5,096 | ₩5,096 | -28.30% | 54.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,047 | ₩8,114 | ₩6,638 | ₩7,041 | -12.50% | 46.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩8,248 | ₩8,516 | ₩6,840 | ₩8,114 | -1.63% | 215.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,052 | ₩11,198 | ₩5,700 | ₩8,181 | -9.63% | 942.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩84,489 | ₩98,571 | ₩3,219 | ₩9,052 | -89.29% | 2048.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩90,524 | ₩91,195 | ₩81,137 | ₩82,478 | -8.89% | 2.1천 |
|---|
| 2025.11.24–2025.11.28 | ₩85,830 | ₩92,603 | ₩79,997 | ₩86,501 | +0.78% | 2.4천 |
|---|
| 2025.11.17–2025.11.21 | ₩87,172 | ₩90,524 | ₩83,819 | ₩86,501 | -0.77% | 3.1천 |
|---|
| 2025.11.10–2025.11.14 | ₩82,478 | ₩97,230 | ₩79,125 | ₩89,854 | +8.94% | 5천 |
|---|
| 2025.11.03–2025.11.07 | ₩81,807 | ₩90,524 | ₩79,125 | ₩82,813 | +1.23% | 4.7천 |
|---|
| 2025.10.27–2025.10.31 | ₩83,819 | ₩85,830 | ₩78,454 | ₩80,466 | -4.00% | 1천 |
|---|
| 2025.10.20–2025.10.24 | ₩80,466 | ₩85,160 | ₩79,125 | ₩84,489 | +5.00% | 3천 |
|---|
| 2025.10.13–2025.10.17 | ₩76,510 | ₩91,865 | ₩76,443 | ₩79,125 | +3.42% | 1만 |
|---|
| 2025.10.10–2025.10.10 | ₩80,466 | ₩80,466 | ₩76,107 | ₩76,443 | -5.00% | 364 |
|---|