AP시스템 265520

Name: AP시스템(265520) 일별 시세
Creator: eztowell

20,400+3.87%KOSDAQ · 직전 거래일 종가

AP시스템(265520)은 KOSDAQ 상장 종목입니다. 직전 거래일 종가는 20,400원으로 +3.87% 변동했으며, 거래량은 65,452주, 거래대금은 13억원입니다.

일별 시세

일자	시가	고가	저가	종가	거래량
20260805	19,700	20,750	19,700	20,400	65,452
20260804	18,270	19,680	18,270	19,640	130,757
20260803	18,270	18,930	17,910	18,250	102,603
20260731	16,500	18,350	16,500	18,270	167,590
20260730	16,210	16,870	15,800	16,100	151,754
20260729	17,730	18,000	15,600	16,400	205,449
20260728	18,990	18,990	17,560	17,700	120,180
20260727	19,100	19,330	18,770	19,210	64,641
20260724	19,130	19,350	18,600	18,750	72,378
20260723	18,740	19,680	18,730	19,540	115,199
20260722	19,300	19,830	18,580	18,680	100,864
20260721	19,700	19,700	18,620	19,260	129,961
20260720	19,620	19,850	18,900	19,330	82,863
20260716	20,400	20,600	19,740	19,750	75,469
20260715	19,690	21,050	19,690	20,800	74,190
20260714	19,820	20,350	18,620	19,520	94,985
20260713	20,700	21,900	19,820	19,990	79,155
20260710	20,000	21,400	20,000	21,150	89,515
20260709	18,960	20,250	18,960	19,830	95,642
20260708	20,050	20,500	18,410	18,710	127,064
20260707	20,750	21,300	19,910	20,350	81,468
20260706	21,100	21,600	20,150	20,900	64,815
20260703	20,700	21,300	19,780	21,300	89,481
20260702	22,150	22,450	20,700	20,800	111,859
20260701	22,250	23,200	21,850	22,750	120,948
20260630	21,950	22,400	21,250	22,000	87,776
20260629	20,150	21,600	20,050	21,550	88,042
20260626	20,350	20,800	19,500	19,950	131,069
20260625	21,250	21,750	20,150	20,750	86,517
20260624	20,500	21,450	20,000	20,650	110,571

AP시스템 관련 뉴스

[AP시스템] 분기보고서 (2026.03)dart · 2026-05-15
[AP시스템] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-30
[AP시스템] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-30
[AP시스템] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-30
[AP시스템] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-30
[AP시스템] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-30
[AP시스템] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-30
[AP시스템] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-30
[AP시스템] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-30
[AP시스템] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-30
[AP시스템] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-30
[AP시스템] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-30
[AP시스템] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-30
[AP시스템] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-30
[AP시스템] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-30
[AP시스템] 주식등의대량보유상황보고서(일반)dart · 2026-04-30
[AP시스템] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-30
[AP시스템] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-30
[AP시스템] 임원ㆍ주요주주특정증권등소유상황보고서dart · 2026-04-30
[AP시스템] 주요사항보고서(자기주식처분결정)dart · 2026-04-24