에이피알 [278470] KOSPI
294,500 원
전일대비:
▲
11,500
(4.06%)
시가
280,500
고가
300,500
저가
266,500
거래량
688,650
거래대금
197,693 백만
시가총액
110,255 억
52주 최고
475,000
52주 최저
204,000
📈 주가 차트 (최근 20일)
에이피알
278470
120봉
💬 에이피알 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 294,500 | 11,500 | 4.06% | 280,500 | 300,500 | 266,500 | 688,650 |
| 2026-10-13 | 283,000 | -69,000 | -19.60% | 325,000 | 331,500 | 279,000 | 1,254,137 |
| 2026-10-12 | 352,000 | -19,500 | -5.25% | 380,000 | 383,500 | 350,500 | 449,175 |
| 2026-10-08 | 371,500 | -7,500 | -1.98% | 375,500 | 380,500 | 361,500 | 267,711 |
| 2026-10-07 | 379,000 | 18,000 | 4.99% | 364,000 | 384,500 | 363,000 | 375,758 |
| 2026-10-06 | 361,000 | -5,000 | -1.37% | 369,500 | 374,000 | 356,500 | 334,318 |
| 2026-10-02 | 366,000 | 0 | 0.00% | 370,500 | 376,000 | 363,500 | 181,376 |
| 2026-10-01 | 366,000 | 0 | 0.00% | 367,500 | 370,000 | 357,500 | 155,507 |
| 2026-09-30 | 366,000 | 3,500 | 0.97% | 363,500 | 373,000 | 359,000 | 184,836 |
| 2026-09-29 | 362,500 | -6,000 | -1.63% | 371,500 | 371,500 | 358,000 | 134,025 |
| 2026-09-28 | 368,500 | 0 | 0.00% | 369,500 | 377,500 | 364,500 | 149,143 |
| 2026-09-23 | 368,500 | 7,000 | 1.94% | 361,500 | 372,500 | 357,000 | 186,907 |
| 2026-09-22 | 361,500 | -4,500 | -1.23% | 364,500 | 367,500 | 358,000 | 202,998 |
| 2026-09-21 | 366,000 | -1,000 | -0.27% | 370,500 | 371,000 | 358,000 | 134,043 |
| 2026-09-18 | 367,000 | 14,000 | 3.97% | 355,000 | 373,500 | 350,500 | 302,010 |
| 2026-09-17 | 353,000 | 0 | 0.00% | 353,500 | 366,500 | 350,500 | 240,494 |
| 2026-09-16 | 353,000 | -8,500 | -2.35% | 359,000 | 359,500 | 345,000 | 267,003 |
| 2026-09-15 | 361,500 | -7,500 | -2.03% | 365,500 | 368,500 | 358,000 | 172,703 |
| 2026-09-14 | 369,000 | -3,000 | -0.81% | 381,500 | 381,500 | 365,000 | 261,332 |
| 2026-09-11 | 372,000 | 11,000 | 3.05% | 352,000 | 374,000 | 347,000 | 415,191 |