앱클론 [174900] KOSDAQ
벤처기업부
21,150 원
전일대비:
▼
2,250
(-9.62%)
시가
22,450
고가
23,000
저가
20,700
거래량
260,224
거래대금
5,558 백만
시가총액
4,220 억
52주 최고
95,800
52주 최저
16,250
📈 주가 차트 (최근 20일)
앱클론
174900
120봉
💬 앱클론 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 21,150 | -2,250 | -9.62% | 22,450 | 23,000 | 20,700 | 260,224 |
| 2026-10-14 | 23,400 | -200 | -0.85% | 23,750 | 24,950 | 22,750 | 132,831 |
| 2026-10-13 | 23,600 | -1,000 | -4.07% | 24,350 | 24,400 | 22,500 | 187,476 |
| 2026-10-12 | 24,600 | -950 | -3.72% | 25,450 | 26,700 | 24,600 | 171,096 |
| 2026-10-08 | 25,550 | -1,350 | -5.02% | 26,500 | 26,600 | 25,050 | 186,983 |
| 2026-10-07 | 26,900 | -1,900 | -6.60% | 28,700 | 28,700 | 26,800 | 165,163 |
| 2026-10-06 | 28,800 | 900 | 3.23% | 28,000 | 29,500 | 27,300 | 246,927 |
| 2026-10-02 | 27,900 | 1,000 | 3.72% | 27,000 | 29,700 | 26,750 | 330,955 |
| 2026-10-01 | 26,900 | 4,550 | 20.36% | 22,350 | 28,100 | 21,900 | 536,798 |
| 2026-09-30 | 22,350 | 600 | 2.76% | 21,550 | 23,200 | 21,150 | 235,736 |
| 2026-09-29 | 21,750 | 2,440 | 12.64% | 19,350 | 22,550 | 19,110 | 357,272 |
| 2026-09-28 | 19,310 | -290 | -1.48% | 20,050 | 20,250 | 19,270 | 94,557 |
| 2026-09-23 | 19,600 | 380 | 1.98% | 19,420 | 20,150 | 19,400 | 59,853 |
| 2026-09-22 | 19,220 | -240 | -1.23% | 19,740 | 20,200 | 19,210 | 133,396 |
| 2026-09-21 | 19,460 | -100 | -0.51% | 19,570 | 19,860 | 19,130 | 117,367 |
| 2026-09-18 | 19,560 | -590 | -2.93% | 20,000 | 20,150 | 19,200 | 118,482 |
| 2026-09-17 | 20,150 | -100 | -0.49% | 20,350 | 20,900 | 20,050 | 68,726 |
| 2026-09-16 | 20,250 | -450 | -2.17% | 20,600 | 20,600 | 19,970 | 47,236 |
| 2026-09-15 | 20,700 | 450 | 2.22% | 20,450 | 21,800 | 20,000 | 121,492 |
| 2026-09-14 | 20,250 | -250 | -1.22% | 20,500 | 20,700 | 19,500 | 72,450 |