아모레퍼시픽홀딩스 [002790] KOSPI
26,000 원
전일대비:
▲
100
(0.39%)
시가
25,650
고가
26,250
저가
25,400
거래량
68,404
거래대금
1,770 백만
시가총액
19,879 억
52주 최고
35,950
52주 최저
19,950
📈 주가 차트 (최근 20일)
아모레퍼시픽홀딩스
002790
120봉
💬 아모레퍼시픽홀딩스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 26,000 | 100 | 0.39% | 25,650 | 26,250 | 25,400 | 68,404 |
| 2026-08-20 | 25,900 | 750 | 2.98% | 25,150 | 26,300 | 25,000 | 98,772 |
| 2026-08-19 | 25,150 | -100 | -0.40% | 24,850 | 25,250 | 24,400 | 68,920 |
| 2026-08-18 | 25,250 | -1,100 | -4.17% | 26,150 | 26,250 | 24,900 | 122,219 |
| 2026-08-14 | 26,350 | 150 | 0.57% | 26,050 | 26,500 | 26,000 | 75,718 |
| 2026-08-13 | 26,200 | -200 | -0.76% | 26,200 | 26,750 | 25,850 | 92,411 |
| 2026-08-12 | 26,400 | -600 | -2.22% | 27,300 | 27,700 | 26,350 | 91,526 |
| 2026-08-11 | 27,000 | 550 | 2.08% | 26,400 | 27,600 | 26,350 | 125,751 |
| 2026-08-10 | 26,450 | -800 | -2.94% | 27,050 | 27,200 | 25,650 | 97,494 |
| 2026-08-07 | 27,250 | 550 | 2.06% | 26,350 | 27,350 | 26,350 | 78,317 |
| 2026-08-06 | 26,700 | 600 | 2.30% | 26,150 | 26,700 | 26,000 | 86,876 |
| 2026-08-05 | 26,100 | 200 | 0.77% | 25,950 | 26,550 | 25,750 | 113,584 |
| 2026-08-04 | 25,900 | 600 | 2.37% | 25,000 | 26,150 | 24,850 | 82,254 |
| 2026-08-03 | 25,300 | -200 | -0.78% | 25,100 | 25,950 | 24,950 | 114,286 |
| 2026-07-31 | 25,500 | -100 | -0.39% | 25,500 | 25,650 | 24,350 | 152,809 |
| 2026-07-30 | 25,600 | 1,350 | 5.57% | 24,450 | 25,700 | 24,300 | 241,559 |
| 2026-07-29 | 24,250 | 0 | 0.00% | 24,100 | 25,800 | 23,900 | 227,762 |
| 2026-07-28 | 24,250 | -650 | -2.61% | 24,500 | 25,150 | 23,600 | 85,955 |
| 2026-07-27 | 24,900 | 700 | 2.89% | 24,500 | 25,300 | 24,250 | 82,666 |
| 2026-07-24 | 24,200 | -50 | -0.21% | 23,650 | 24,350 | 23,650 | 60,316 |