시장 데이터를 불러오는 중
Asia Pacific Wire & Cable Corporation Limited - Common shares, Par value .01 per share · APWC · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩1,715 | ₩1,849 | ₩1,715 | ₩1,849 | +7.81% | 9천 |
| 2026.09.28–2026.10.02 | ₩1,742 | ₩1,863 | ₩1,742 | ₩1,769 | +1.54% | 9.9천 |
| 2026.09.21–2026.09.25 | ₩1,796 | ₩1,836 | ₩1,755 | ₩1,796 | 0.00% | 1.1만 |
| 2026.09.14–2026.09.18 | ₩1,822 | ₩1,943 | ₩1,715 | ₩1,796 | -1.47% | 8.1만 |
| 2026.09.08–2026.09.11 | ₩1,809 | ₩1,970 | ₩1,809 | ₩1,822 | +0.74% | 2.1만 |
| 2026.08.31–2026.09.04 | ₩1,889 | ₩1,889 | ₩1,809 | ₩1,836 | -2.84% | 2만 |
| 2026.08.24–2026.08.28 | ₩1,970 | ₩2,023 | ₩1,876 | ₩1,889 | -4.08% | 4.9만 |
| 2026.08.17–2026.08.21 | ₩2,037 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,104 |
| ₩1,863 |
| ₩2,010 |
| -1.32% |
| 9.7만 |
| 2026.08.10–2026.08.14 | ₩2,131 | ₩2,184 | ₩1,970 | ₩2,037 | -4.40% | 3.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,956 | ₩2,171 | ₩1,889 | ₩2,104 | +7.53% | 5.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,010 | ₩2,090 | ₩1,889 | ₩1,970 | -2.00% | 6만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,956 | ₩2,131 | ₩1,876 | ₩2,117 | +8.22% | 13.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,010 | ₩2,090 | ₩1,889 | ₩1,956 | -2.67% | 9.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,077 | ₩2,211 | ₩2,010 | ₩2,050 | -1.29% | 12.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,238 | ₩2,278 | ₩2,050 | ₩2,144 | -4.19% | 17.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,586 | ₩3,042 | ₩2,171 | ₩2,211 | -14.51% | 148.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,836 | ₩3,055 | ₩1,782 | ₩2,667 | +45.26% | 4810.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩1,796 | ₩1,983 | ₩1,782 | ₩1,836 | +2.24% | 2.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩1,916 | ₩1,956 | ₩1,742 | ₩1,782 | -6.99% | 2.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩1,849 | ₩1,956 | ₩1,836 | ₩1,916 | +3.62% | 2.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩1,943 | ₩2,010 | ₩1,755 | ₩2,010 | +3.45% | 2.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩1,956 | ₩2,144 | ₩1,903 | ₩1,916 | -2.05% | 2.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,064 | ₩2,157 | ₩1,956 | ₩1,956 | -5.19% | 2.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩1,903 | ₩2,198 | ₩1,849 | ₩2,050 | +7.75% | 7.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩1,822 | ₩1,903 | ₩1,729 | ₩1,849 | +1.47% | 2.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩1,809 | ₩1,956 | ₩1,755 | ₩1,822 | +0.74% | 3.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩1,702 | ₩1,970 | ₩1,702 | ₩1,822 | +7.09% | 4.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩1,782 | ₩1,930 | ₩1,755 | ₩1,782 | 0.00% | 1.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩1,849 | ₩1,970 | ₩1,796 | ₩1,863 | +0.72% | 1.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩1,956 | ₩2,037 | ₩1,849 | ₩1,863 | -4.79% | 1.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,184 | ₩2,251 | ₩1,943 | ₩1,970 | -9.82% | 3.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩2,238 | ₩2,238 | ₩2,157 | ₩2,224 | -0.60% | 5.3천 |
|---|
| 2026.02.23–2026.02.27 | ₩2,251 | ₩2,251 | ₩2,224 | ₩2,238 | -0.60% | 4.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩2,251 | ₩2,251 | ₩2,224 | ₩2,251 | 0.00% | 2.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩2,251 | ₩2,291 | ₩2,224 | ₩2,224 | -1.19% | 3.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩2,265 | ₩2,291 | ₩2,198 | ₩2,265 | 0.00% | 5.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩2,265 | ₩2,332 | ₩2,198 | ₩2,278 | +0.59% | 5.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩2,198 | ₩2,372 | ₩2,198 | ₩2,278 | +3.66% | 11.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,278 | ₩2,452 | ₩2,184 | ₩2,238 | -1.76% | 3만 |
|---|
| 2026.01.05–2026.01.09 | ₩2,492 | ₩2,492 | ₩2,224 | ₩2,278 | -8.60% | 4.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩2,492 | ₩2,573 | ₩2,425 | ₩2,466 | -1.08% | 1.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,452 | ₩2,935 | ₩2,399 | ₩2,533 | +3.28% | 15.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩2,358 | ₩2,573 | ₩2,305 | ₩2,452 | +3.98% | 2.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩2,519 | ₩2,586 | ₩2,332 | ₩2,372 | -5.85% | 24.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩2,372 | ₩2,573 | ₩2,318 | ₩2,519 | +6.21% | 3.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩2,265 | ₩2,345 | ₩2,211 | ₩2,265 | 0.00% | 2.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩2,358 | ₩2,439 | ₩2,198 | ₩2,265 | -3.98% | 3만 |
|---|
| 2025.11.10–2025.11.14 | ₩2,358 | ₩2,519 | ₩2,358 | ₩2,412 | +2.27% | 4만 |
|---|
| 2025.11.03–2025.11.07 | ₩2,399 | ₩2,533 | ₩2,345 | ₩2,345 | -2.23% | 2.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩2,479 | ₩2,586 | ₩2,399 | ₩2,439 | -1.62% | 2.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩2,640 | ₩2,640 | ₩2,439 | ₩2,533 | -4.06% | 4.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩2,613 | ₩2,720 | ₩2,533 | ₩2,613 | 0.00% | 3.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩2,680 | ₩2,707 | ₩2,613 | ₩2,626 | -2.00% | 5.4천 |
|---|
