아펠리스 파마슈티컬스 (APLS)

APLS
🏛️ 미국 →
22.37
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 51.07 51.94 50.61 51.71 0.8M
2022-12-29 49.88 52.52 49.60 51.52 0.9M
2022-12-28 49.00 49.81 48.55 49.61 0.9M
2022-12-27 51.00 51.25 49.00 49.11 0.7M
2022-12-23 51.54 51.95 50.20 50.86 0.7M
2022-12-22 51.76 52.50 50.85 51.68 0.9M
2022-12-21 52.58 53.15 51.60 52.16 0.9M
2022-12-20 51.50 53.67 50.52 52.80 0.7M
2022-12-19 52.59 52.59 50.68 52.06 0.7M
2022-12-16 51.84 53.43 51.84 53.00 1.5M
2022-12-15 52.35 53.10 51.70 52.41 0.9M
2022-12-14 52.99 54.24 52.00 52.68 0.7M
2022-12-13 52.27 53.59 51.59 53.32 1.4M
2022-12-12 48.87 52.27 48.50 51.71 1.4M
2022-12-09 50.62 51.25 48.98 49.13 1.1M
2022-12-08 47.70 50.54 46.75 50.36 1.3M
2022-12-07 46.58 48.12 46.57 47.52 0.7M
2022-12-06 49.32 49.47 46.81 46.88 1.1M
2022-12-05 50.38 50.73 48.41 49.38 1.0M
2022-12-02 50.13 51.71 49.26 50.63 0.9M
2022-12-01 49.93 50.92 48.33 49.79 1.0M
2022-11-30 51.07 51.96 47.62 49.93 1.4M
2022-11-29 50.22 51.32 49.76 50.12 1.1M
2022-11-28 51.03 51.90 49.16 50.64 1.4M
2022-11-25 48.87 51.18 48.87 50.96 0.6M
2022-11-23 49.61 50.21 48.61 49.49 0.9M
2022-11-22 48.08 49.38 46.14 48.98 1.0M
2022-11-21 50.09 51.49 47.93 48.23 1.3M
2022-11-18 48.23 52.61 48.14 50.45 5.2M
2022-11-17 43.50 44.32 42.15 43.24 1.9M
2022-11-16 46.57 46.84 43.46 43.77 1.5M
2022-11-15 48.01 49.34 45.77 46.61 1.2M
2022-11-14 45.28 47.17 44.75 46.88 1.7M
2022-11-11 45.50 46.48 44.16 45.15 1.1M
2022-11-10 43.53 45.27 42.67 45.09 3.1M
2022-11-09 46.82 48.45 43.75 43.99 2.1M
2022-11-08 46.47 49.22 45.11 47.11 2.7M
2022-11-07 50.84 50.96 46.31 47.62 3.6M
2022-11-04 49.99 54.00 45.24 50.42 7.9M
2022-11-03 58.56 61.10 57.63 60.05 0.8M
2022-11-02 60.62 62.24 59.10 59.25 0.8M
2022-11-01 60.83 61.99 58.64 60.66 0.7M
2022-10-31 60.17 61.25 59.26 60.49 0.9M
2022-10-28 59.32 60.83 58.57 60.60 0.8M
2022-10-27 59.08 60.41 57.92 59.24 0.7M
2022-10-26 60.04 60.94 57.32 58.41 1.0M
2022-10-25 59.09 61.33 59.09 59.82 0.7M
2022-10-24 60.24 60.24 56.51 58.45 0.9M
2022-10-21 58.06 60.03 57.31 59.82 0.8M
2022-10-20 57.40 59.82 57.17 58.00 0.6M
2022-10-19 58.24 58.50 56.46 57.09 0.9M
2022-10-18 59.91 61.83 58.68 59.00 1.4M
2022-10-17 58.23 59.99 57.11 58.40 1.1M
2022-10-14 59.31 59.90 56.15 56.94 0.9M
2022-10-13 57.07 58.90 54.74 58.72 0.9M
2022-10-12 58.03 58.03 54.79 57.69 0.9M
2022-10-11 58.45 59.01 54.73 57.46 1.3M
2022-10-10 57.50 58.36 55.88 57.91 0.6M
2022-10-07 58.81 59.70 57.89 58.23 1.0M
2022-10-06 57.19 60.00 56.82 59.10 1.5M
2022-10-05 59.18 59.55 57.23 57.69 1.9M
2022-10-04 61.82 63.22 59.66 60.49 2.5M
2022-10-03 66.66 66.80 58.46 61.04 4.9M
2022-09-30 64.99 69.89 64.99 68.30 2.1M
2022-09-29 62.37 68.13 59.96 65.41 2.4M
2022-09-28 62.49 63.72 61.43 63.00 0.8M
2022-09-27 60.06 62.81 59.76 61.76 1.0M
2022-09-26 58.25 62.43 58.14 59.30 0.8M
2022-09-23 60.78 61.17 56.02 58.32 1.7M
2022-09-22 61.96 62.29 59.78 61.09 1.0M
2022-09-21 64.16 64.97 62.65 62.90 0.9M
2022-09-20 63.40 64.80 62.28 63.56 0.7M
2022-09-19 62.54 63.99 62.07 63.80 0.9M
2022-09-16 63.63 63.96 61.69 62.56 2.2M
2022-09-15 66.00 68.05 64.66 64.75 1.2M
2022-09-14 65.31 67.55 64.70 66.67 0.9M
2022-09-13 66.50 66.92 64.44 65.05 0.9M
2022-09-12 67.33 67.50 65.36 67.27 1.2M
2022-09-09 69.00 70.00 67.38 67.57 2.2M
2022-09-08 63.98 68.57 63.81 68.53 1.7M
2022-09-07 58.33 64.81 58.27 64.25 3.0M
2022-09-06 60.39 61.00 57.35 58.01 3.9M
2022-09-02 64.18 65.42 62.47 62.69 1.1M
2022-09-01 60.30 63.78 59.04 63.58 1.3M
2022-08-31 59.03 60.92 58.59 60.51 1.2M
2022-08-30 58.45 59.68 57.37 58.84 1.1M
2022-08-29 54.26 58.90 54.18 58.10 1.7M
2022-08-26 59.43 59.43 54.98 55.83 1.7M
2022-08-25 61.74 62.60 58.18 59.31 1.7M
2022-08-24 64.85 64.90 60.02 61.12 3.5M
2022-08-23 65.00 67.22 64.90 66.39 0.7M
2022-08-22 64.13 66.58 63.66 65.03 0.7M
2022-08-19 65.33 65.82 64.41 64.92 0.7M
2022-08-18 68.76 68.76 64.59 65.50 1.1M
2022-08-17 68.00 69.98 67.31 68.67 0.9M
2022-08-16 68.00 69.11 67.13 68.41 0.7M
2022-08-15 67.21 69.45 66.73 68.64 0.9M
2022-08-12 66.10 68.87 66.10 67.95 1.8M
2022-08-11 65.63 67.40 65.18 65.46 0.9M
2022-08-10 64.69 66.59 64.41 66.44 1.0M
2022-08-09 63.45 65.50 61.28 64.29 1.1M
2022-08-08 62.50 65.43 61.69 62.33 1.3M
2022-08-05 60.90 63.50 59.44 63.33 0.8M
2022-08-04 58.05 62.37 58.03 61.33 1.2M
2022-08-03 56.00 58.86 55.98 57.88 1.0M
2022-08-02 55.67 56.49 54.76 55.67 0.7M
2022-08-01 55.99 58.10 55.72 55.76 1.5M
2022-07-29 57.00 57.61 55.65 56.28 0.7M
2022-07-28 57.74 57.77 54.46 57.30 1.0M
2022-07-27 55.13 57.41 53.91 57.40 3.1M
2022-07-26 54.44 56.54 53.87 55.69 1.1M
2022-07-25 52.59 54.65 51.99 54.34 0.7M
2022-07-22 53.15 53.67 52.36 52.79 0.8M
2022-07-21 50.52 52.60 50.01 52.60 1.2M
2022-07-20 52.40 53.53 49.47 50.81 1.5M
2022-07-19 56.42 56.92 51.26 52.06 7.0M
2022-07-18 46.72 47.70 44.07 44.76 0.7M
2022-07-15 46.33 46.33 44.53 46.07 0.6M
2022-07-14 47.85 47.85 45.45 45.49 0.5M
2022-07-13 47.13 49.38 46.63 48.02 0.5M
2022-07-12 46.66 48.23 45.80 48.02 0.9M
2022-07-11 48.42 48.42 46.55 46.68 0.7M
2022-07-08 47.95 49.61 47.87 48.96 1.1M
2022-07-07 48.00 50.56 47.27 48.88 1.0M
2022-07-06 48.00 50.71 47.04 47.52 1.1M
2022-07-05 44.62 48.01 44.44 48.01 1.2M
2022-07-01 45.36 46.26 44.44 45.43 0.8M
2022-06-30 44.15 45.98 43.59 45.22 0.7M
2022-06-29 43.98 45.23 43.70 45.19 0.5M
2022-06-28 46.50 46.78 44.32 44.38 0.8M
2022-06-27 46.04 47.07 45.56 46.39 0.7M
2022-06-24 47.00 47.94 45.10 46.26 2.3M
2022-06-23 44.17 47.02 43.85 47.00 1.0M
2022-06-22 42.61 45.19 42.52 43.98 1.0M
2022-06-21 44.79 45.81 43.81 43.86 1.0M
2022-06-17 43.81 45.00 42.96 44.14 1.5M
2022-06-16 40.30 42.95 40.30 42.87 0.9M
2022-06-15 39.29 41.88 39.14 41.17 1.0M
2022-06-14 39.27 39.62 37.85 38.87 0.7M
2022-06-13 39.66 40.12 37.66 39.36 0.8M
2022-06-10 40.49 42.12 40.12 41.11 0.6M
2022-06-09 43.31 43.58 41.45 41.69 0.8M
2022-06-08 44.09 45.64 43.38 43.85 0.7M
2022-06-07 42.83 45.20 42.14 45.13 0.7M
2022-06-06 46.00 47.02 42.83 43.15 0.7M
2022-06-03 42.01 45.62 42.01 45.53 0.9M
2022-06-02 41.35 43.63 40.85 42.55 0.8M
2022-06-01 41.78 43.63 40.28 41.35 0.9M
2022-05-31 42.53 43.00 41.20 41.45 0.9M
2022-05-27 42.01 43.19 41.22 42.61 0.8M
2022-05-26 40.81 42.33 40.68 41.95 0.6M
2022-05-25 42.48 43.00 40.26 40.89 0.9M
2022-05-24 43.35 44.26 42.24 42.55 0.7M
2022-05-23 45.14 45.53 43.77 44.42 0.6M
2022-05-20 45.03 45.81 42.57 44.81 1.2M
2022-05-19 43.23 45.15 41.81 44.48 1.0M
2022-05-18 40.98 45.39 40.16 43.52 1.6M
2022-05-17 40.07 42.57 39.77 42.16 1.2M
2022-05-16 39.18 40.20 38.50 38.84 1.1M
2022-05-13 37.51 40.69 37.36 39.45 1.0M
2022-05-12 34.54 37.22 34.09 36.64 1.5M
2022-05-11 37.47 38.22 33.32 35.07 1.9M
2022-05-10 38.44 39.75 37.31 37.91 1.5M
2022-05-09 39.46 40.57 35.94 36.76 1.9M
2022-05-06 43.71 45.10 39.96 40.66 1.4M
2022-05-05 45.59 47.84 43.36 44.56 1.0M
2022-05-04 44.61 46.09 42.66 45.95 0.8M
2022-05-03 45.00 47.06 44.07 44.61 0.6M
2022-05-02 43.56 45.00 42.71 44.96 1.2M
2022-04-29 44.43 46.07 43.06 43.53 0.8M
2022-04-28 46.76 46.83 43.47 44.87 0.8M
2022-04-27 46.58 47.11 44.77 46.30 1.0M
2022-04-26 49.10 49.45 46.06 46.44 0.8M
2022-04-25 47.99 50.02 47.26 49.40 0.7M
2022-04-22 50.85 51.11 48.13 48.24 1.1M
2022-04-21 53.32 53.32 50.35 50.87 1.4M
2022-04-20 52.53 53.60 51.92 52.86 0.6M
2022-04-19 51.12 52.53 50.68 52.25 1.0M
2022-04-18 52.81 52.81 50.58 51.44 0.8M
2022-04-14 50.90 53.50 50.34 52.81 0.9M
2022-04-13 52.87 54.88 51.21 53.61 0.7M
2022-04-12 54.30 55.08 51.87 52.39 0.9M
2022-04-11 53.82 55.15 53.21 53.42 0.8M
2022-04-08 56.00 56.94 54.13 54.26 1.0M
2022-04-07 57.42 58.83 56.09 56.41 1.0M
2022-04-06 57.91 58.12 56.44 57.95 1.5M
2022-04-05 58.78 60.20 58.25 59.21 1.5M
2022-04-04 55.42 58.38 54.20 58.34 1.7M
2022-04-01 51.11 55.23 51.11 54.98 1.6M
2022-03-31 49.47 51.46 49.38 50.81 1.3M
2022-03-30 48.75 50.65 48.57 49.47 1.2M
2022-03-29 48.71 49.53 46.48 48.71 1.5M
2022-03-28 49.03 50.54 47.46 48.10 1.8M
2022-03-25 49.82 50.61 49.10 49.28 1.9M
2022-03-24 51.55 51.56 48.04 49.55 4.5M
2022-03-23 53.69 54.48 52.69 52.85 0.6M
2022-03-22 51.85 54.51 51.85 54.12 1.1M
2022-03-21 52.42 53.64 51.28 52.09 1.4M
2022-03-18 46.83 54.25 46.29 52.91 3.6M
2022-03-17 45.22 47.00 44.70 46.84 1.4M
2022-03-16 40.97 46.84 40.44 45.24 2.8M
2022-03-15 39.57 40.37 38.72 40.05 1.1M
2022-03-14 43.10 43.40 39.20 39.44 1.3M
2022-03-11 46.47 47.45 43.05 43.30 1.0M
2022-03-10 45.79 46.68 43.33 46.45 0.7M
2022-03-09 42.57 46.72 42.55 46.46 1.2M
2022-03-08 42.64 44.35 40.90 42.50 0.7M
2022-03-07 43.75 45.51 42.50 42.71 0.8M
2022-03-04 43.91 45.54 42.96 43.51 0.9M
2022-03-03 45.82 46.50 43.64 44.18 1.3M
2022-03-02 45.52 47.94 44.06 46.41 0.9M
2022-03-01 43.53 45.78 42.71 44.74 1.4M
2022-02-28 42.50 42.76 41.37 42.53 0.9M
2022-02-25 43.45 43.97 41.95 42.53 0.6M
2022-02-24 40.88 43.42 40.53 43.33 0.9M
2022-02-23 43.03 43.64 41.33 41.81 0.9M
2022-02-22 42.33 43.52 41.89 42.67 0.5M
2022-02-18 45.02 45.38 42.22 42.73 0.6M
2022-02-17 45.93 46.53 44.43 44.97 0.6M
2022-02-16 46.64 46.85 45.75 46.53 0.4M
2022-02-15 45.43 47.33 45.05 47.07 0.7M
2022-02-14 45.58 46.48 44.82 44.98 0.7M
2022-02-11 46.80 48.23 45.82 46.23 0.5M
2022-02-10 47.37 50.02 46.55 47.12 1.2M
2022-02-09 45.60 48.50 45.44 48.44 1.3M
2022-02-08 43.93 45.50 43.42 45.33 0.6M
2022-02-07 41.01 44.80 40.39 44.27 0.8M
2022-02-04 40.35 41.90 38.82 41.20 0.6M
2022-02-03 39.93 41.62 39.10 40.29 0.8M
2022-02-02 40.86 41.71 39.88 40.46 0.8M
2022-02-01 39.89 41.42 39.42 40.97 0.5M
2022-01-31 38.47 40.49 38.46 40.27 0.8M
2022-01-28 37.26 38.60 36.58 38.59 0.7M
2022-01-27 40.26 40.65 36.82 37.22 1.9M
2022-01-26 40.62 43.33 40.17 40.40 1.4M
2022-01-25 38.34 40.06 37.15 39.67 1.2M
2022-01-24 34.44 39.41 33.50 38.78 2.3M
2022-01-21 36.00 37.62 35.16 35.46 1.4M
2022-01-20 38.00 39.78 37.50 37.63 0.7M
2022-01-19 38.46 40.19 37.52 37.75 0.5M
2022-01-18 39.68 40.23 38.00 38.41 1.0M
2022-01-14 40.56 41.07 37.66 40.36 1.0M
2022-01-13 41.97 41.97 40.11 40.80 1.1M
2022-01-12 41.00 42.56 39.99 41.70 1.2M
2022-01-11 43.81 44.50 40.67 41.15 1.3M
2022-01-10 43.25 44.56 42.67 44.49 0.5M
2022-01-07 45.43 46.85 44.04 44.05 0.6M
2022-01-06 45.26 46.41 44.15 45.62 0.8M
2022-01-05 47.00 48.92 45.12 45.20 0.7M
2022-01-04 48.77 49.25 46.59 47.55 0.5M
2022-01-03 47.31 49.39 46.72 48.77 0.4M