애경산업 [018250] KOSPI
11,190 원
전일대비:
▼
90
(-0.80%)
시가
11,280
고가
11,280
저가
11,030
거래량
12,056
거래대금
135 백만
시가총액
2,955 억
52주 최고
19,100
52주 최저
10,120
📈 주가 차트 (최근 20일)
애경산업
018250
120봉
💬 애경산업 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 11,190 | -90 | -0.80% | 11,280 | 11,280 | 11,030 | 12,056 |
| 2026-08-20 | 11,280 | 40 | 0.36% | 11,270 | 11,520 | 11,200 | 17,795 |
| 2026-08-19 | 11,240 | -440 | -3.77% | 11,500 | 11,590 | 11,150 | 36,339 |
| 2026-08-18 | 11,680 | -250 | -2.10% | 11,930 | 11,930 | 11,520 | 40,821 |
| 2026-08-14 | 11,930 | 100 | 0.85% | 11,700 | 11,970 | 11,700 | 47,185 |
| 2026-08-13 | 11,830 | -340 | -2.79% | 11,930 | 12,030 | 11,640 | 85,016 |
| 2026-08-12 | 12,170 | -30 | -0.25% | 12,350 | 12,605 | 12,150 | 115,921 |
| 2026-08-11 | 12,200 | -50 | -0.41% | 12,250 | 12,350 | 12,130 | 36,439 |
| 2026-08-10 | 12,250 | 260 | 2.17% | 12,000 | 12,280 | 11,790 | 35,140 |
| 2026-08-07 | 11,990 | 140 | 1.18% | 11,870 | 12,020 | 11,710 | 43,199 |
| 2026-08-06 | 11,850 | 250 | 2.16% | 11,560 | 11,910 | 11,530 | 61,991 |
| 2026-08-05 | 11,600 | 170 | 1.49% | 11,430 | 11,620 | 11,430 | 38,053 |
| 2026-08-04 | 11,430 | 140 | 1.24% | 11,210 | 11,590 | 11,210 | 11,109 |
| 2026-08-03 | 11,290 | -110 | -0.96% | 11,400 | 11,630 | 11,200 | 21,546 |
| 2026-07-31 | 11,400 | 220 | 1.97% | 11,200 | 11,460 | 11,090 | 45,982 |
| 2026-07-30 | 11,180 | 420 | 3.90% | 10,320 | 11,290 | 10,320 | 41,880 |
| 2026-07-29 | 10,760 | -430 | -3.84% | 11,190 | 11,460 | 10,580 | 52,996 |
| 2026-07-28 | 11,190 | -380 | -3.28% | 11,360 | 11,570 | 11,000 | 37,090 |
| 2026-07-27 | 11,570 | 100 | 0.87% | 11,480 | 11,680 | 11,310 | 27,871 |
| 2026-07-24 | 11,470 | 60 | 0.53% | 11,320 | 11,590 | 11,320 | 24,495 |