Ascentage Pharma Group International (AAPG) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	14.80	15.53	14.80	15.37	+4.63%	15,100
2026-10-15	14.69	14.93	14.47	14.69	-1.08%	9,000
2026-10-14	15.06	15.06	14.84	14.85	-1.39%	3,400
2026-10-13	15.06	16.07	14.83	15.06	-1.63%	10,300
2026-10-12	15.19	15.46	15.19	15.31	+3.80%	4,600
2026-10-09	14.50	14.80	14.50	14.75	+1.37%	1,200
2026-10-08	14.89	14.89	14.46	14.55	-2.61%	12,000
2026-10-07	15.14	15.40	14.85	14.94	-7.15%	7,200
2026-10-06	15.22	16.09	15.22	16.09	+10.17%	14,500
2026-10-05	14.76	14.79	14.58	14.61	-4.95%	3,600
2026-10-02	15.25	15.60	14.89	15.37	-3.36%	9,000
2026-10-01	15.79	16.02	15.65	15.90	-2.51%	4,300
2026-09-30	15.59	16.50	15.59	16.31	+6.25%	13,700
2026-09-29	15.30	16.04	15.30	15.35	+3.09%	3,400
2026-09-28	15.00	15.01	14.54	14.89	+0.23%	4,800
2026-09-25	14.81	15.03	14.81	14.86	-2.46%	2,900
2026-09-24	15.01	15.23	14.85	15.23	-2.25%	15,400
2026-09-23	15.71	15.71	15.58	15.58	-1.83%	1,500
2026-09-22	16.02	16.18	15.87	15.87	+0.06%	800
2026-09-21	15.91	16.17	15.82	15.86	+5.31%	17,400
2026-09-18	15.37	15.37	15.02	15.06	-2.02%	2,100
2026-09-17	15.32	15.44	15.09	15.37	-0.19%	3,200
2026-09-16	15.40	15.66	15.40	15.40	-3.75%	3,800
2026-09-15	16.10	16.10	16.00	16.00	-2.50%	4,300
2026-09-14	16.33	16.55	16.33	16.41	+1.93%	3,800
2026-09-11	16.20	16.29	16.03	16.10	-3.42%	7,100
2026-09-10	16.59	16.70	16.59	16.67	-3.70%	3,100
2026-09-09	17.23	17.33	17.22	17.31	-0.75%	1,600
2026-09-08	17.48	17.55	17.25	17.44	-0.99%	20,900
2026-09-04	17.70	17.75	17.60	17.61	+1.47%	5,100
2026-09-03	17.58	17.59	17.20	17.36	+3.27%	9,900
2026-09-02	16.64	17.00	16.64	16.81	+3.57%	2,500
2026-09-01	16.84	16.84	16.23	16.23	-5.09%	7,100
2026-08-31	17.78	17.78	17.10	17.10	-6.43%	6,100
2026-08-28	17.92	18.28	17.73	18.28	-2.42%	6,300
2026-08-27	18.42	18.73	18.26	18.73	+10.83%	15,600
2026-08-26	17.12	17.12	16.80	16.90	+0.66%	4,900
2026-08-25	17.00	17.12	16.79	16.79	+0.48%	3,400
2026-08-24	16.83	17.00	16.70	16.71	-1.71%	6,500
2026-08-21	17.15	17.44	17.00	17.00	-1.85%	1,800
2026-08-20	17.99	17.99	16.80	17.32	-3.94%	12,100
2026-08-19	18.14	19.00	17.95	18.03	-0.93%	23,100
2026-08-18	17.92	18.20	17.40	18.20	-0.01%	6,900
2026-08-17	18.30	18.48	18.00	18.20	-4.21%	5,900
2026-08-14	19.00	19.00	19.00	19.00	+0.00%	186
2026-08-13	19.17	19.19	18.98	19.00	+0.16%	3,000
2026-08-12	18.64	18.97	18.57	18.97	-0.05%	2,600
2026-08-11	18.87	18.98	18.74	18.98	+0.64%	3,279
2026-08-10	18.68	18.86	18.68	18.86	-0.66%	3,471
2026-08-07	18.49	18.98	18.31	18.98	+11.09%	8,700
2026-08-06	17.13	17.13	16.77	17.09	+1.39%	3,900
2026-08-05	17.00	17.00	16.76	16.86	+0.99%	4,600
2026-08-04	17.10	17.10	16.57	16.69	-0.68%	5,500
2026-08-03	17.55	17.55	16.75	16.80	-3.56%	14,200
2026-07-31	17.60	17.60	17.24	17.43	-3.57%	4,000
2026-07-30	18.43	18.43	17.68	18.07	-1.31%	2,600
2026-07-29	18.10	18.31	18.10	18.31	+0.14%	4,300
2026-07-28	18.55	18.55	18.25	18.29	-3.20%	4,700
2026-07-27	18.32	19.00	18.32	18.89	+3.28%	2,000
2026-07-24	17.97	18.66	17.97	18.29	-5.36%	4,600
2026-07-23	19.12	19.32	19.12	19.32	+0.47%	1,300
2026-07-22	19.31	19.40	19.14	19.23	+0.71%	11,600
2026-07-21	18.89	19.10	18.77	19.10	+3.97%	5,000
2026-07-20	18.37	18.37	18.37	18.37	-1.97%	1,200
2026-07-17	19.25	19.25	18.54	18.74	-8.14%	12,100
2026-07-16	20.14	20.40	20.14	20.40	+1.09%	2,000
2026-07-15	19.40	20.18	19.40	20.18	+4.89%	15,400
2026-07-14	19.38	19.38	18.99	19.24	-1.84%	3,100
2026-07-13	19.19	19.62	19.19	19.60	-1.85%	3,400
2026-07-10	19.03	19.97	18.75	19.97	+5.66%	3,600
2026-07-09	18.36	19.00	18.36	18.90	+0.21%	9,000
2026-07-08	18.40	19.00	17.80	18.86	+0.96%	7,600
2026-07-07	18.50	18.99	18.50	18.68	-3.56%	7,800
2026-07-06	18.57	19.41	18.52	19.37	+4.70%	12,900
2026-07-02	18.47	18.50	18.00	18.50	+3.01%	13,500
2026-07-01	17.53	18.45	17.47	17.96	+2.28%	14,900
2026-06-30	17.39	17.56	17.39	17.56	-0.79%	700
2026-06-29	17.15	17.94	17.15	17.70	+5.55%	10,900
2026-06-26	17.02	17.13	16.36	16.77	-1.64%	195,400
2026-06-25	17.08	17.08	17.01	17.05	-0.18%	6,900
2026-06-24	17.01	17.08	17.01	17.08	+0.41%	7,100
2026-06-23	17.03	17.23	17.01	17.01	-0.70%	17,800
2026-06-22	17.27	18.05	17.13	17.13	+0.06%	23,100
2026-06-18	17.39	17.69	17.12	17.12	+0.18%	12,800
2026-06-17	17.01	17.26	17.01	17.09	+0.47%	15,100
2026-06-16	17.01	17.11	17.00	17.01	-1.90%	14,000
2026-06-15	17.97	18.17	17.34	17.34	-1.48%	11,600
2026-06-12	17.57	18.00	17.50	17.60	+2.86%	11,900
2026-06-11	17.07	17.27	17.07	17.11	+0.23%	1,700
2026-06-10	17.07	17.07	17.07	17.07	+0.00%	1,693
2026-06-09	17.14	17.37	16.92	17.07	-0.29%	2,600
2026-06-08	16.95	17.23	16.95	17.12	-0.47%	3,200
2026-06-05	17.55	17.63	17.10	17.20	-5.91%	13,600
2026-06-04	18.30	18.56	18.07	18.28	+2.29%	4,900
2026-06-03	18.45	18.45	17.40	17.87	-3.14%	22,700
2026-06-02	19.08	19.08	18.45	18.45	-3.30%	9,000
2026-06-01	19.10	19.63	18.70	19.08	-4.65%	8,300
2026-05-29	20.37	20.45	19.34	20.01	+0.65%	15,600
2026-05-28	19.08	20.27	19.08	19.88	-4.88%	24,100
2026-05-27	20.43	20.90	20.20	20.90	+3.84%	10,100
2026-05-26	20.11	20.70	20.11	20.13	-4.20%	6,300
2026-05-22	21.40	22.58	20.82	21.01	+1.69%	8,300
2026-05-21	20.49	20.66	20.10	20.66	+4.45%	4,800
2026-05-20	19.31	20.06	19.29	19.78	+4.16%	11,400
2026-05-19	18.71	19.17	18.70	18.99	+2.32%	6,600
2026-05-18	19.21	19.55	18.56	18.56	-4.82%	9,300
2026-05-15	19.44	19.80	19.11	19.50	-3.37%	29,200
2026-05-14	20.20	20.20	19.66	20.18	-5.61%	9,200
2026-05-13	20.01	21.38	20.01	21.38	+1.04%	3,600
2026-05-12	21.96	22.00	21.01	21.16	-2.31%	12,100
2026-05-11	21.43	21.99	21.43	21.66	+0.74%	1,500
2026-05-08	21.90	21.90	21.32	21.50	-0.92%	2,300
2026-05-07	22.37	22.37	21.70	21.70	+0.60%	2,900
2026-05-06	21.87	21.98	21.40	21.57	-1.51%	5,200
2026-05-05	21.90	21.90	21.90	21.90	-0.54%	500
2026-05-04	22.05	22.48	22.00	22.02	-5.66%	2,400
2026-05-01	22.86	23.34	22.66	23.34	+2.03%	900
2026-04-30	22.88	22.88	22.88	22.88	+1.76%	700
2026-04-29	22.83	22.83	22.20	22.48	-2.26%	5,200
2026-04-28	23.35	23.35	23.00	23.00	-1.58%	4,000
2026-04-27	23.50	23.50	23.24	23.37	-2.42%	1,800
2026-04-24	23.32	23.95	23.32	23.95	+7.21%	7,200
2026-04-23	23.84	23.84	22.34	22.34	-11.10%	9,400
2026-04-22	25.66	25.66	25.13	25.13	-2.03%	1,500
2026-04-21	26.72	26.72	25.60	25.65	-2.69%	4,700
2026-04-20	26.39	26.39	26.35	26.36	-3.80%	1,900
2026-04-17	27.40	27.40	27.40	27.40	+0.88%	1,800
2026-04-16	27.15	27.16	27.15	27.16	+0.26%	400
2026-04-15	27.10	27.20	27.00	27.09	+5.45%	1,600
2026-04-14	25.77	25.80	25.69	25.69	+0.94%	900
2026-04-13	26.36	26.36	25.45	25.45	+0.47%	1,900
2026-04-10	24.81	25.33	24.81	25.33	-2.13%	600
2026-04-09	25.88	25.88	25.88	25.88	-2.56%	1,700
2026-04-08	26.56	26.56	26.56	26.56	-2.82%	1,000
2026-04-07	26.83	27.54	26.83	27.33	-0.29%	2,600
2026-04-06	27.24	28.06	27.24	27.41	+0.33%	4,300
2026-04-02	26.47	27.33	26.47	27.32	+3.96%	6,500
2026-04-01	26.25	26.40	26.05	26.28	+10.10%	8,200
2026-03-31	23.74	23.87	23.74	23.87	+3.11%	2,200
2026-03-30	23.15	23.15	23.15	23.15	+0.48%	1,200
2026-03-27	23.12	23.14	22.89	23.04	+8.19%	3,800
2026-03-26	22.00	22.00	21.30	21.30	-4.84%	1,800
2026-03-25	23.00	23.00	22.38	22.38	+0.27%	700
2026-03-24	22.32	22.32	22.32	22.32	+0.00%	0
2026-03-23	21.36	22.32	21.16	22.32	+16.80%	14,200
2026-03-20	21.00	21.00	19.11	19.11	-13.29%	17,600
2026-03-19	22.04	22.04	22.04	22.04	-8.36%	2,600
2026-03-18	24.02	24.05	24.02	24.05	-1.43%	2,400
2026-03-17	24.00	24.40	23.78	24.40	-0.45%	3,700
2026-03-16	24.33	25.00	24.33	24.51	+0.33%	1,900
2026-03-13	23.74	24.43	22.70	24.43	+1.79%	2,400
2026-03-12	23.99	24.00	23.99	24.00	-0.91%	1,100
2026-03-11	24.12	24.22	23.88	24.22	-1.10%	2,000
2026-03-10	23.83	24.64	23.83	24.49	+3.38%	3,264
2026-03-09	22.50	23.69	21.99	23.69	+2.38%	1,358
2026-03-06	23.14	23.14	23.14	23.14	+3.72%	400
2026-03-05	22.11	22.35	22.11	22.31	+0.27%	1,200
2026-03-04	21.63	22.25	21.20	22.25	+2.82%	1,900
2026-03-03	22.14	22.52	21.50	21.64	-8.54%	7,700
2026-03-02	23.28	24.40	22.70	23.66	-1.83%	2,800
2026-02-27	24.10	24.10	24.10	24.10	+0.00%	0
2026-02-26	24.86	25.31	24.10	24.10	-3.79%	1,200
2026-02-25	25.45	25.45	25.05	25.05	+0.20%	500
2026-02-24	25.00	25.00	25.00	25.00	+0.00%	0
2026-02-23	25.29	25.47	25.00	25.00	+0.28%	2,200
2026-02-20	23.86	24.93	23.86	24.93	+4.97%	1,500
2026-02-19	25.00	25.00	23.75	23.75	-3.81%	800
2026-02-18	24.19	25.00	24.01	24.69	-1.24%	3,000
2026-02-17	23.14	25.00	23.14	25.00	+4.95%	4,100
2026-02-13	24.25	24.69	23.72	23.82	+2.67%	4,900
2026-02-12	23.83	23.99	23.20	23.20	-5.69%	1,900
2026-02-11	24.55	24.60	24.55	24.60	+2.50%	1,200
2026-02-10	23.81	24.11	23.81	24.00	+1.65%	2,500
2026-02-09	24.37	24.37	23.60	23.61	-3.71%	1,700
2026-02-06	23.66	24.53	23.66	24.52	+1.36%	1,600
2026-02-05	24.45	24.45	23.50	24.19	+0.17%	1,700
2026-02-04	23.75	24.32	23.75	24.15	+3.51%	1,400
2026-02-03	23.30	23.59	23.30	23.33	+0.69%	2,800
2026-02-02	23.50	23.50	23.17	23.17	-4.18%	1,800
2026-01-30	24.80	24.80	24.18	24.18	-3.28%	9,600
2026-01-29	25.30	25.35	25.00	25.00	-1.19%	2,300
2026-01-28	26.30	26.30	25.28	25.30	-1.13%	2,100
2026-01-27	25.59	25.59	25.59	25.59	+0.00%	0
2026-01-26	25.57	25.62	25.54	25.59	-3.36%	5,900
2026-01-23	25.94	26.48	25.94	26.48	+1.07%	1,900
2026-01-22	25.53	26.20	25.52	26.20	-0.72%	900
2026-01-21	26.00	26.39	25.70	26.39	+1.46%	8,700
2026-01-20	26.69	27.00	26.01	26.01	-3.84%	4,300
2026-01-16	27.04	27.05	26.80	27.05	-0.92%	4,600
2026-01-15	27.32	28.23	27.22	27.30	-3.60%	2,800
2026-01-14	28.01	28.32	28.00	28.32	+1.98%	2,000
2026-01-13	27.99	28.34	27.48	27.77	-2.15%	1,900
2026-01-12	28.49	28.49	27.89	28.38	-1.39%	1,500
2026-01-09	28.25	28.81	28.20	28.78	+3.19%	1,400
2026-01-08	28.30	28.30	27.89	27.89	-1.17%	3,200
2026-01-07	27.63	28.40	27.63	28.22	+8.50%	14,400
2026-01-06	26.88	26.95	26.00	26.01	-3.49%	4,800
2026-01-05	26.70	26.97	26.70	26.95	+2.20%	3,300
2026-01-02	26.26	26.89	26.26	26.37	+0.50%	2,600
2025-12-31	26.21	26.24	26.19	26.24	+0.65%	1,000
2025-12-30	26.66	26.66	26.07	26.07	+0.58%	2,300
2025-12-29	26.19	26.40	25.80	25.92	-6.36%	5,700
2025-12-26	27.00	27.68	27.00	27.68	-0.72%	3,900
2025-12-24	27.88	27.88	27.88	27.88	+0.00%	0
2025-12-23	27.40	28.17	27.40	27.88	+5.25%	900
2025-12-22	28.88	28.88	25.83	26.49	-9.62%	12,000
2025-12-19	29.37	29.49	29.00	29.31	+2.27%	2,300
2025-12-18	28.81	28.81	28.55	28.66	+0.53%	2,900
2025-12-17	28.22	29.34	28.22	28.51	-3.15%	2,400
2025-12-16	28.42	29.50	28.42	29.44	+6.66%	3,000
2025-12-15	29.40	29.40	27.50	27.60	-9.06%	16,800
2025-12-12	30.39	30.40	30.35	30.35	+1.20%	600
2025-12-11	30.07	30.07	29.99	29.99	+1.73%	1,400
2025-12-10	29.80	30.03	28.50	29.48	-1.93%	8,800
2025-12-09	31.20	31.20	30.00	30.06	-3.99%	2,308
2025-12-08	32.00	32.03	31.31	31.31	-4.77%	3,188
2025-12-05	32.58	32.96	32.58	32.88	+7.10%	1,500
2025-12-04	30.88	31.48	30.68	30.70	+1.22%	1,700
2025-12-03	31.43	31.43	30.00	30.33	-6.50%	5,200
2025-12-02	32.54	33.09	32.03	32.44	-0.18%	3,700
2025-12-01	32.50	32.50	32.50	32.50	+0.00%	0
2025-11-28	32.50	32.50	32.50	32.50	+1.18%	700
2025-11-26	32.00	32.40	31.01	32.12	-0.77%	9,500
2025-11-25	32.37	32.37	32.37	32.37	+1.06%	600
2025-11-24	31.05	32.03	31.05	32.03	+4.54%	3,600
2025-11-21	30.50	30.64	30.50	30.64	-2.05%	1,400
2025-11-20	32.30	32.32	31.28	31.28	-2.86%	5,600
2025-11-19	32.22	32.22	32.14	32.20	+0.63%	1,300
2025-11-18	32.31	32.48	28.70	32.00	-2.17%	15,600
2025-11-17	32.71	32.71	32.71	32.71	-4.64%	1,900
2025-11-14	34.35	34.50	33.99	34.30	+1.86%	8,200
2025-11-13	33.71	34.00	33.32	33.67	+2.20%	5,300
2025-11-12	32.89	33.00	32.34	32.95	+2.84%	6,400
2025-11-11	32.00	32.70	30.93	32.04	-1.11%	10,200
2025-11-10	32.01	32.40	31.80	32.40	+2.11%	3,300
2025-11-07	32.95	32.95	31.01	31.73	-1.95%	3,800
2025-11-06	33.11	33.11	32.20	32.36	-1.67%	12,500
2025-11-05	33.11	33.54	32.80	32.91	-1.02%	10,600
2025-11-04	33.40	33.83	32.96	33.25	-3.06%	9,700
2025-11-03	34.20	34.50	33.65	34.30	+2.63%	14,600
2025-10-31	33.75	33.95	33.41	33.42	+2.14%	3,900
2025-10-30	32.90	33.15	32.68	32.72	-2.04%	5,700
2025-10-29	33.33	33.49	33.27	33.40	-0.30%	3,300
2025-10-28	33.78	33.87	33.00	33.50	-3.07%	18,600
2025-10-27	35.02	35.07	34.00	34.56	-2.54%	11,100
2025-10-24	34.70	35.46	34.60	35.46	+4.05%	2,100
2025-10-23	34.19	34.19	33.55	34.08	+1.25%	7,200
2025-10-22	34.98	35.49	33.12	33.66	-2.32%	9,600
2025-10-21	34.60	34.70	34.21	34.46	-2.41%	6,600
2025-10-20	35.75	35.86	34.41	35.31	-0.37%	10,100

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 6월 (+24.08%). 가장 약한 달: 12월 (-19.26%). 일별 데이터 2년치(2025–2026) 기준.

1월-3.29%
2월+4.29%
3월+9.23%
4월-3.46%
5월-8.62%
6월+24.08%
7월-4.04%
8월+7.96%
9월-3.08%
10월-15.56%
11월-5.25%
12월-19.26%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Ascentage Pharma Group International (AAPG)의 최근 종가는 얼마입니까?

2026-10-16 기준 15.37. Closelook 데이터 레이크의 일별 가격 기록 기준.

AAPG의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 37.50, 최저 14.46 (2026-10-16 기준).

Ascentage Pharma Group International이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 AAPG의 가장 강한 달은 6월(평균 +24.08%), 가장 약한 달은 12월(평균 -19.26%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 435개로 계산.