아모레퍼시픽 [090430] KOSPI
132,200 원
전일대비:
▲
1,700
(1.30%)
시가
128,700
고가
132,800
저가
128,700
거래량
202,461
거래대금
26,575 백만
시가총액
77,327 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 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 132,200 | 1,700 | 1.30% | 128,700 | 132,800 | 128,700 | 202,461 |
| 2026-10-13 | 130,500 | -1,700 | -1.29% | 131,100 | 131,100 | 128,100 | 163,038 |
| 2026-10-12 | 132,200 | -3,700 | -2.72% | 133,700 | 135,500 | 130,600 | 185,889 |
| 2026-10-08 | 135,900 | -2,600 | -1.88% | 136,400 | 138,900 | 132,500 | 199,873 |
| 2026-10-07 | 138,500 | 5,300 | 3.98% | 134,000 | 142,000 | 134,000 | 242,450 |
| 2026-10-06 | 133,200 | 500 | 0.38% | 133,400 | 134,500 | 129,000 | 244,546 |
| 2026-10-02 | 132,700 | -3,000 | -2.21% | 136,000 | 136,800 | 129,300 | 193,414 |
| 2026-10-01 | 135,700 | -2,700 | -1.95% | 137,100 | 139,300 | 135,300 | 130,874 |
| 2026-09-30 | 138,400 | -4,300 | -3.01% | 142,100 | 143,700 | 135,700 | 274,528 |
| 2026-09-29 | 142,700 | 0 | 0.00% | 142,800 | 144,200 | 141,100 | 145,381 |
| 2026-09-28 | 142,700 | 200 | 0.14% | 144,800 | 144,800 | 141,100 | 152,394 |
| 2026-09-23 | 142,500 | 500 | 0.35% | 141,000 | 144,400 | 140,600 | 145,314 |
| 2026-09-22 | 142,000 | -3,000 | -2.07% | 144,800 | 145,000 | 140,200 | 187,053 |
| 2026-09-21 | 145,000 | 1,600 | 1.12% | 142,500 | 147,300 | 140,200 | 198,741 |
| 2026-09-18 | 143,400 | 300 | 0.21% | 144,700 | 145,700 | 141,400 | 202,228 |
| 2026-09-17 | 143,100 | -1,500 | -1.04% | 146,000 | 148,100 | 142,500 | 157,294 |
| 2026-09-16 | 144,600 | 600 | 0.42% | 143,500 | 146,300 | 141,700 | 139,961 |
| 2026-09-15 | 144,000 | -2,000 | -1.37% | 144,200 | 149,400 | 143,300 | 194,430 |
| 2026-09-14 | 146,000 | 5,500 | 3.91% | 143,000 | 148,700 | 142,000 | 395,530 |
| 2026-09-11 | 140,500 | 2,000 | 1.44% | 135,600 | 140,800 | 134,700 | 185,653 |