아미코젠 [092040] KOSDAQ
기술성장기업부
1,000 원
전일대비:
0
(0.00%)
시가
1,015
고가
1,029
저가
980
거래량
520,289
거래대금
520 백만
시가총액
707 억
52주 최고
4,400
52주 최저
926
📈 주가 차트 (최근 20일)
아미코젠
092040
120봉
💬 아미코젠 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 1,000 | 0 | 0.00% | 1,015 | 1,029 | 980 | 520,289 |
| 2026-08-21 | 1,000 | 0 | 0.00% | 1,017 | 1,023 | 976 | 676,836 |
| 2026-08-20 | 1,000 | 28 | 2.88% | 973 | 1,023 | 972 | 722,234 |
| 2026-08-19 | 972 | -27 | -2.70% | 999 | 1,005 | 962 | 701,076 |
| 2026-08-18 | 999 | 29 | 2.99% | 983 | 1,038 | 961 | 1,224,914 |
| 2026-08-14 | 970 | -80 | -7.62% | 1,047 | 1,057 | 926 | 2,077,828 |
| 2026-08-13 | 1,050 | -31 | -2.87% | 1,089 | 1,097 | 1,031 | 895,658 |
| 2026-08-12 | 1,081 | -7 | -0.64% | 1,098 | 1,100 | 1,044 | 773,515 |
| 2026-08-11 | 1,088 | 23 | 2.16% | 1,065 | 1,092 | 1,053 | 680,916 |
| 2026-08-10 | 1,065 | 41 | 4.00% | 1,030 | 1,075 | 1,010 | 978,108 |
| 2026-08-07 | 1,024 | -19 | -1.82% | 1,053 | 1,068 | 1,011 | 881,368 |
| 2026-08-06 | 1,043 | -75 | -6.71% | 1,118 | 1,118 | 1,027 | 1,462,804 |
| 2026-08-05 | 1,118 | -112 | -9.11% | 1,150 | 1,183 | 1,081 | 2,166,280 |
| 2026-08-04 | 1,230 | 91 | 7.99% | 1,150 | 1,287 | 1,150 | 1,421,465 |
| 2026-08-03 | 1,139 | 14 | 1.24% | 1,139 | 1,190 | 1,083 | 498,449 |
| 2026-07-31 | 1,125 | 60 | 5.63% | 1,070 | 1,131 | 1,050 | 671,646 |
| 2026-07-30 | 1,065 | 25 | 2.40% | 1,030 | 1,094 | 1,030 | 532,302 |
| 2026-07-29 | 1,040 | -75 | -6.73% | 1,120 | 1,148 | 1,010 | 906,490 |
| 2026-07-28 | 1,115 | -26 | -2.28% | 1,141 | 1,155 | 1,088 | 634,555 |
| 2026-07-27 | 1,141 | -10 | -0.87% | 1,160 | 1,168 | 1,113 | 467,017 |