아모레퍼시픽 [090430] KOSPI
138,000 원
전일대비:
▲
1,400
(1.02%)
시가
136,900
고가
138,500
저가
135,200
거래량
207,098
거래대금
28,405 백만
시가총액
80,720 억
52주 최고
169,000
52주 최저
94,000
📈 주가 차트 (최근 20일)
아모레퍼시픽
090430
120봉
💬 아모레퍼시픽 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 138,000 | 1,400 | 1.02% | 136,900 | 138,500 | 135,200 | 207,098 |
| 2026-08-20 | 136,600 | 3,500 | 2.63% | 132,600 | 137,200 | 132,400 | 188,995 |
| 2026-08-19 | 133,100 | 900 | 0.68% | 131,400 | 133,850 | 130,500 | 161,771 |
| 2026-08-18 | 132,200 | -3,500 | -2.58% | 134,000 | 134,000 | 130,200 | 254,015 |
| 2026-08-14 | 135,700 | 1,200 | 0.89% | 132,800 | 136,200 | 131,200 | 230,356 |
| 2026-08-13 | 134,500 | -1,200 | -0.88% | 134,800 | 136,900 | 133,400 | 366,247 |
| 2026-08-12 | 135,700 | -1,600 | -1.17% | 139,000 | 141,100 | 135,000 | 335,741 |
| 2026-08-11 | 137,300 | 1,500 | 1.10% | 136,500 | 139,500 | 134,000 | 365,683 |
| 2026-08-10 | 135,800 | -6,000 | -4.23% | 139,900 | 140,000 | 131,200 | 359,628 |
| 2026-08-07 | 141,800 | 4,000 | 2.90% | 135,900 | 142,000 | 135,200 | 435,171 |
| 2026-08-06 | 137,800 | 6,500 | 4.95% | 132,400 | 138,100 | 132,100 | 529,100 |
| 2026-08-05 | 131,300 | -600 | -0.45% | 131,200 | 135,700 | 130,200 | 376,033 |
| 2026-08-04 | 131,900 | 2,100 | 1.62% | 128,700 | 134,000 | 127,900 | 383,994 |
| 2026-08-03 | 129,800 | -200 | -0.15% | 129,400 | 133,500 | 127,700 | 326,423 |
| 2026-07-31 | 130,000 | -4,000 | -2.99% | 131,000 | 131,000 | 121,400 | 826,875 |
| 2026-07-30 | 134,000 | 12,100 | 9.93% | 121,900 | 134,000 | 120,800 | 1,176,541 |
| 2026-07-29 | 121,900 | 3,100 | 2.61% | 120,300 | 126,900 | 119,200 | 533,493 |
| 2026-07-28 | 118,800 | -4,700 | -3.81% | 121,500 | 123,800 | 117,500 | 149,915 |
| 2026-07-27 | 123,500 | 5,500 | 4.66% | 120,100 | 125,500 | 119,000 | 443,289 |
| 2026-07-24 | 118,000 | -1,000 | -0.84% | 117,000 | 121,300 | 116,800 | 237,151 |