에이피알 [278470] KOSPI
385,000 원
전일대비:
▼
1,000
(-0.26%)
시가
381,500
고가
389,000
저가
369,000
거래량
202,610
거래대금
76,953 백만
시가총액
144,137 억
52주 최고
473,000
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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 385,000 | -1,000 | -0.26% | 381,500 | 389,000 | 369,000 | 202,610 |
| 2026-08-20 | 386,000 | 2,500 | 0.65% | 383,000 | 388,000 | 367,500 | 361,763 |
| 2026-08-19 | 383,500 | -13,000 | -3.28% | 386,500 | 394,000 | 380,500 | 149,268 |
| 2026-08-18 | 396,500 | 6,000 | 1.54% | 388,000 | 398,500 | 377,500 | 204,722 |
| 2026-08-14 | 390,500 | -9,000 | -2.25% | 395,000 | 404,000 | 386,000 | 215,060 |
| 2026-08-13 | 399,500 | 2,500 | 0.63% | 394,500 | 424,250 | 391,500 | 302,083 |
| 2026-08-12 | 397,000 | 11,500 | 2.98% | 385,500 | 415,000 | 374,000 | 392,355 |
| 2026-08-11 | 385,500 | -1,500 | -0.39% | 392,500 | 399,000 | 375,500 | 267,832 |
| 2026-08-10 | 387,000 | 2,500 | 0.65% | 382,500 | 396,000 | 373,000 | 221,912 |
| 2026-08-07 | 384,500 | 6,500 | 1.72% | 376,000 | 391,000 | 367,500 | 283,369 |
| 2026-08-06 | 378,000 | 20,500 | 5.73% | 366,000 | 388,500 | 355,500 | 620,227 |
| 2026-08-05 | 357,500 | -2,000 | -0.56% | 363,000 | 376,000 | 336,000 | 723,829 |
| 2026-08-04 | 359,500 | 21,500 | 6.36% | 335,000 | 366,000 | 333,000 | 340,969 |
| 2026-08-03 | 338,000 | 18,000 | 5.63% | 334,000 | 344,000 | 325,500 | 338,024 |
| 2026-07-31 | 320,000 | 5,000 | 1.59% | 321,000 | 327,500 | 310,000 | 207,195 |
| 2026-07-30 | 315,000 | -10,000 | -3.08% | 316,000 | 336,500 | 308,000 | 267,118 |
| 2026-07-29 | 325,000 | -8,500 | -2.55% | 329,000 | 333,500 | 306,500 | 407,887 |
| 2026-07-28 | 333,500 | -21,000 | -5.92% | 351,500 | 352,000 | 329,500 | 189,500 |
| 2026-07-27 | 354,500 | 500 | 0.14% | 356,500 | 367,500 | 351,500 | 149,869 |
| 2026-07-24 | 354,000 | -16,000 | -4.32% | 366,000 | 374,000 | 350,500 | 203,565 |