아미노로직스 [074430] KOSDAQ
중견기업부
1,179 원
전일대비:
▼
19
(-1.59%)
시가
1,175
고가
1,187
저가
1,143
거래량
125,967
거래대금
146 백만
시가총액
1,039 억
52주 최고
1,940
52주 최저
855
📈 주가 차트 (최근 20일)
아미노로직스
074430
120봉
💬 아미노로직스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-26 | 1,179 | -19 | -1.59% | 1,175 | 1,187 | 1,143 | 125,967 |
| 2026-08-25 | 1,198 | -29 | -2.36% | 1,225 | 1,235 | 1,180 | 147,892 |
| 2026-08-24 | 1,227 | 3 | 0.25% | 1,220 | 1,246 | 1,209 | 42,730 |
| 2026-08-21 | 1,224 | 4 | 0.33% | 1,225 | 1,258 | 1,167 | 163,706 |
| 2026-08-20 | 1,220 | 1 | 0.08% | 1,253 | 1,325 | 1,160 | 358,637 |
| 2026-08-19 | 1,219 | -1 | -0.08% | 1,223 | 1,230 | 1,180 | 188,399 |
| 2026-08-18 | 1,220 | 85 | 7.49% | 1,133 | 1,268 | 1,104 | 539,104 |
| 2026-08-14 | 1,135 | 10 | 0.89% | 1,158 | 1,158 | 1,075 | 145,358 |
| 2026-08-13 | 1,125 | -2 | -0.18% | 1,122 | 1,125 | 1,070 | 149,028 |
| 2026-08-12 | 1,127 | 39 | 3.58% | 1,089 | 1,129 | 1,076 | 146,583 |
| 2026-08-11 | 1,088 | 22 | 2.06% | 1,077 | 1,116 | 1,059 | 150,013 |
| 2026-08-10 | 1,066 | 45 | 4.41% | 1,021 | 1,073 | 1,021 | 139,358 |
| 2026-08-07 | 1,021 | 6 | 0.59% | 1,011 | 1,027 | 1,006 | 65,295 |
| 2026-08-06 | 1,015 | -5 | -0.49% | 1,030 | 1,031 | 1,009 | 41,175 |
| 2026-08-05 | 1,020 | -7 | -0.68% | 1,037 | 1,039 | 1,013 | 67,227 |
| 2026-08-04 | 1,027 | 18 | 1.78% | 997 | 1,045 | 997 | 72,909 |
| 2026-08-03 | 1,009 | 7 | 0.70% | 1,002 | 1,034 | 999 | 122,276 |
| 2026-07-31 | 1,002 | 3 | 0.30% | 1,009 | 1,070 | 985 | 106,503 |
| 2026-07-30 | 999 | 16 | 1.63% | 983 | 1,019 | 975 | 78,849 |
| 2026-07-29 | 983 | -49 | -4.75% | 1,042 | 1,042 | 970 | 173,674 |