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 | ₩1,717 | ₩1,851 | ₩1,717 | ₩1,851 | +7.81% | 9천 |
| 2026.09.28–2026.10.02 | ₩1,744 | ₩1,864 | ₩1,744 | ₩1,771 | +1.54% | 9.9천 |
| 2026.09.21–2026.09.25 | ₩1,797 | ₩1,838 | ₩1,757 | ₩1,797 | 0.00% | 1.1만 |
| 2026.09.14–2026.09.18 | ₩1,824 | ₩1,945 | ₩1,717 | ₩1,797 | -1.47% | 8.1만 |
| 2026.09.08–2026.09.11 | ₩1,811 | ₩1,972 | ₩1,811 | ₩1,824 | +0.74% | 2.1만 |
| 2026.08.31–2026.09.04 | ₩1,891 | ₩1,891 | ₩1,811 | ₩1,838 | -2.84% | 2만 |
| 2026.08.24–2026.08.28 | ₩1,972 | ₩2,025 | ₩1,878 | ₩1,891 | -4.08% | 4.9만 |
| 2026.08.17–2026.08.21 | ₩2,039 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,106 |
| ₩1,864 |
| ₩2,012 |
| -1.32% |
| 9.7만 |
| 2026.08.10–2026.08.14 | ₩2,133 | ₩2,186 | ₩1,972 | ₩2,039 | -4.40% | 3.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,958 | ₩2,173 | ₩1,891 | ₩2,106 | +7.53% | 5.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,012 | ₩2,093 | ₩1,891 | ₩1,972 | -2.00% | 6만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,958 | ₩2,133 | ₩1,878 | ₩2,119 | +8.22% | 13.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,012 | ₩2,093 | ₩1,891 | ₩1,958 | -2.67% | 9.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,079 | ₩2,213 | ₩2,012 | ₩2,052 | -1.29% | 12.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,240 | ₩2,280 | ₩2,052 | ₩2,146 | -4.19% | 17.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,589 | ₩3,045 | ₩2,173 | ₩2,213 | -14.51% | 148.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,838 | ₩3,058 | ₩1,784 | ₩2,669 | +45.26% | 4810.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩1,797 | ₩1,985 | ₩1,784 | ₩1,838 | +2.24% | 2.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩1,918 | ₩1,958 | ₩1,744 | ₩1,784 | -6.99% | 2.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩1,851 | ₩1,958 | ₩1,838 | ₩1,918 | +3.62% | 2.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩1,945 | ₩2,012 | ₩1,757 | ₩2,012 | +3.45% | 2.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩1,958 | ₩2,146 | ₩1,905 | ₩1,918 | -2.05% | 2.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,066 | ₩2,160 | ₩1,958 | ₩1,958 | -5.19% | 2.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩1,905 | ₩2,200 | ₩1,851 | ₩2,052 | +7.75% | 7.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩1,824 | ₩1,905 | ₩1,730 | ₩1,851 | +1.47% | 2.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩1,811 | ₩1,958 | ₩1,757 | ₩1,824 | +0.74% | 3.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩1,704 | ₩1,972 | ₩1,704 | ₩1,824 | +7.09% | 4.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩1,784 | ₩1,932 | ₩1,757 | ₩1,784 | 0.00% | 1.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩1,851 | ₩1,972 | ₩1,797 | ₩1,864 | +0.72% | 1.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩1,958 | ₩2,039 | ₩1,851 | ₩1,864 | -4.79% | 1.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,186 | ₩2,253 | ₩1,945 | ₩1,972 | -9.82% | 3.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩2,240 | ₩2,240 | ₩2,160 | ₩2,227 | -0.60% | 5.3천 |
|---|
| 2026.02.23–2026.02.27 | ₩2,253 | ₩2,253 | ₩2,227 | ₩2,240 | -0.60% | 4.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩2,253 | ₩2,253 | ₩2,227 | ₩2,253 | 0.00% | 2.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩2,253 | ₩2,294 | ₩2,227 | ₩2,227 | -1.19% | 3.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩2,267 | ₩2,294 | ₩2,200 | ₩2,267 | 0.00% | 5.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩2,267 | ₩2,334 | ₩2,200 | ₩2,280 | +0.59% | 5.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩2,200 | ₩2,374 | ₩2,200 | ₩2,280 | +3.66% | 11.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,280 | ₩2,455 | ₩2,186 | ₩2,240 | -1.76% | 3만 |
|---|
| 2026.01.05–2026.01.09 | ₩2,495 | ₩2,495 | ₩2,227 | ₩2,280 | -8.60% | 4.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩2,495 | ₩2,575 | ₩2,428 | ₩2,468 | -1.08% | 1.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,455 | ₩2,938 | ₩2,401 | ₩2,535 | +3.28% | 15.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩2,361 | ₩2,575 | ₩2,307 | ₩2,455 | +3.98% | 2.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩2,522 | ₩2,589 | ₩2,334 | ₩2,374 | -5.85% | 24.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩2,374 | ₩2,575 | ₩2,321 | ₩2,522 | +6.21% | 3.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩2,267 | ₩2,347 | ₩2,213 | ₩2,267 | 0.00% | 2.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩2,361 | ₩2,441 | ₩2,200 | ₩2,267 | -3.98% | 3만 |
|---|
| 2025.11.10–2025.11.14 | ₩2,361 | ₩2,522 | ₩2,361 | ₩2,414 | +2.27% | 4만 |
|---|
| 2025.11.03–2025.11.07 | ₩2,401 | ₩2,535 | ₩2,347 | ₩2,347 | -2.23% | 2.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩2,482 | ₩2,589 | ₩2,401 | ₩2,441 | -1.62% | 2.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩2,642 | ₩2,642 | ₩2,441 | ₩2,535 | -4.06% | 4.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩2,616 | ₩2,723 | ₩2,535 | ₩2,616 | 0.00% | 3.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩2,683 | ₩2,710 | ₩2,616 | ₩2,629 | -2.00% | 5.4천 |
|---|
