AP시스템 [265520] KOSDAQ
우량기업부
19,290 원
전일대비:
▼
310
(-1.58%)
시가
19,590
고가
19,680
저가
19,200
거래량
32,315
거래대금
626 백만
시가총액
2,903 억
52주 최고
31,100
52주 최저
15,600
📈 주가 차트 (최근 20일)
AP시스템
265520
120봉
💬 AP시스템 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-28 | 19,290 | -310 | -1.58% | 19,590 | 19,680 | 19,200 | 32,315 |
| 2026-08-27 | 19,600 | 310 | 1.61% | 19,570 | 19,930 | 19,240 | 33,811 |
| 2026-08-26 | 19,290 | -180 | -0.92% | 19,500 | 19,540 | 18,980 | 35,264 |
| 2026-08-25 | 19,470 | 600 | 3.18% | 18,670 | 19,470 | 18,080 | 55,658 |
| 2026-08-24 | 18,870 | -10 | -0.05% | 19,070 | 19,320 | 18,750 | 44,957 |
| 2026-08-21 | 18,880 | -1,060 | -5.32% | 19,800 | 19,800 | 18,750 | 64,518 |
| 2026-08-20 | 19,940 | 110 | 0.55% | 20,450 | 20,450 | 19,800 | 36,026 |
| 2026-08-19 | 19,830 | -420 | -2.07% | 19,500 | 20,100 | 19,380 | 62,719 |
| 2026-08-18 | 20,250 | -250 | -1.22% | 20,900 | 21,200 | 20,050 | 47,705 |
| 2026-08-14 | 20,500 | 50 | 0.24% | 20,500 | 20,800 | 20,000 | 32,207 |
| 2026-08-13 | 20,450 | 50 | 0.25% | 20,800 | 20,800 | 20,250 | 53,020 |
| 2026-08-12 | 20,400 | -100 | -0.49% | 20,450 | 20,650 | 20,100 | 35,143 |
| 2026-08-11 | 20,500 | 100 | 0.49% | 20,200 | 20,850 | 20,050 | 39,066 |
| 2026-08-10 | 20,400 | 740 | 3.76% | 19,710 | 20,550 | 19,380 | 101,956 |
| 2026-08-07 | 19,660 | -440 | -2.19% | 20,100 | 20,650 | 19,420 | 79,442 |
| 2026-08-06 | 20,100 | -350 | -1.71% | 20,050 | 20,550 | 19,700 | 47,664 |
| 2026-08-05 | 20,450 | 870 | 4.44% | 20,150 | 20,750 | 20,000 | 34,877 |
| 2026-08-04 | 19,580 | 1,180 | 6.41% | 18,600 | 19,680 | 18,490 | 90,135 |
| 2026-08-03 | 18,400 | 140 | 0.77% | 17,920 | 18,930 | 17,910 | 84,549 |
| 2026-07-31 | 18,260 | 2,240 | 13.98% | 17,000 | 18,350 | 17,000 | 115,578 |