애경산업 [018250] KOSPI
11,120 원
전일대비:
▲
60
(0.54%)
시가
10,930
고가
11,170
저가
10,930
거래량
15,067
거래대금
167 백만
시가총액
2,937 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 11,120 | 60 | 0.54% | 10,930 | 11,170 | 10,930 | 15,067 |
| 2026-10-13 | 11,060 | 10 | 0.09% | 11,000 | 11,140 | 10,790 | 29,231 |
| 2026-10-12 | 11,050 | -140 | -1.25% | 11,190 | 11,290 | 10,990 | 41,449 |
| 2026-10-08 | 11,190 | -70 | -0.62% | 11,350 | 11,350 | 11,140 | 21,178 |
| 2026-10-07 | 11,260 | 80 | 0.72% | 11,170 | 11,350 | 11,160 | 19,703 |
| 2026-10-06 | 11,180 | -30 | -0.27% | 11,160 | 11,290 | 11,130 | 13,244 |
| 2026-10-02 | 11,210 | 80 | 0.72% | 11,170 | 11,290 | 11,170 | 22,474 |
| 2026-10-01 | 11,130 | -60 | -0.54% | 11,080 | 11,260 | 11,080 | 42,558 |
| 2026-09-30 | 11,190 | 0 | 0.00% | 11,250 | 11,250 | 11,070 | 8,467 |
| 2026-09-29 | 11,190 | -40 | -0.36% | 11,140 | 11,240 | 11,090 | 8,877 |
| 2026-09-28 | 11,230 | 160 | 1.45% | 11,010 | 11,250 | 11,010 | 14,612 |
| 2026-09-23 | 11,070 | -10 | -0.09% | 11,120 | 11,140 | 10,980 | 26,811 |
| 2026-09-22 | 11,080 | 60 | 0.54% | 11,110 | 11,170 | 11,020 | 7,841 |
| 2026-09-21 | 11,020 | -110 | -0.99% | 11,280 | 11,330 | 11,010 | 16,095 |
| 2026-09-18 | 11,130 | -70 | -0.63% | 11,250 | 11,340 | 11,100 | 33,872 |
| 2026-09-17 | 11,200 | 0 | 0.00% | 11,200 | 11,340 | 11,110 | 12,665 |
| 2026-09-16 | 11,200 | -180 | -1.58% | 11,400 | 11,500 | 11,170 | 17,372 |
| 2026-09-15 | 11,380 | -80 | -0.70% | 11,470 | 11,530 | 11,310 | 15,249 |
| 2026-09-14 | 11,460 | -40 | -0.35% | 11,500 | 11,540 | 11,370 | 12,306 |
| 2026-09-11 | 11,500 | 60 | 0.52% | 11,430 | 11,530 | 11,370 | 27,035 |