아모레퍼시픽우 [090435] KOSPI
44,650 원
전일대비:
▲
100
(0.22%)
시가
44,450
고가
45,000
저가
43,900
거래량
15,063
거래대금
669 백만
시가총액
4,714 억
52주 최고
56,700
52주 최저
33,300
📈 주가 차트 (최근 20일)
아모레퍼시픽우
090435
120봉
💬 아모레퍼시픽우 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 44,650 | 100 | 0.22% | 44,450 | 45,000 | 43,900 | 15,063 |
| 2026-08-20 | 44,550 | 950 | 2.18% | 43,600 | 44,900 | 43,600 | 8,715 |
| 2026-08-19 | 43,600 | -300 | -0.68% | 43,900 | 44,650 | 43,200 | 10,514 |
| 2026-08-18 | 43,900 | -750 | -1.68% | 44,650 | 44,650 | 43,600 | 8,816 |
| 2026-08-14 | 44,650 | 200 | 0.45% | 44,450 | 44,900 | 44,000 | 8,855 |
| 2026-08-13 | 44,450 | -400 | -0.89% | 44,150 | 45,300 | 44,150 | 8,279 |
| 2026-08-12 | 44,850 | -850 | -1.86% | 45,850 | 46,700 | 44,550 | 19,811 |
| 2026-08-11 | 45,700 | 600 | 1.33% | 44,900 | 46,650 | 44,900 | 10,860 |
| 2026-08-10 | 45,100 | -1,400 | -3.01% | 46,500 | 46,500 | 44,950 | 9,160 |
| 2026-08-07 | 46,500 | 150 | 0.32% | 45,300 | 46,500 | 45,000 | 14,183 |
| 2026-08-06 | 46,350 | 1,600 | 3.58% | 44,750 | 46,400 | 44,750 | 29,602 |
| 2026-08-05 | 44,750 | -50 | -0.11% | 44,800 | 45,400 | 44,400 | 8,910 |
| 2026-08-04 | 44,800 | 850 | 1.93% | 43,500 | 45,300 | 43,500 | 16,959 |
| 2026-08-03 | 43,950 | 200 | 0.46% | 43,550 | 45,000 | 43,050 | 10,388 |
| 2026-07-31 | 43,750 | 400 | 0.92% | 43,350 | 43,800 | 40,600 | 17,138 |
| 2026-07-30 | 43,350 | 1,800 | 4.33% | 40,300 | 43,400 | 40,300 | 26,110 |
| 2026-07-29 | 41,550 | 1,450 | 3.62% | 40,200 | 43,450 | 40,200 | 46,325 |
| 2026-07-28 | 40,100 | -2,500 | -5.87% | 42,000 | 42,400 | 40,100 | 14,159 |
| 2026-07-27 | 42,600 | 2,050 | 5.06% | 41,000 | 43,450 | 40,950 | 20,835 |
| 2026-07-24 | 40,550 | 0 | 0.00% | 40,550 | 40,900 | 40,000 | 6,179 |