애경케미칼 [161000] KOSPI
9,110 원
전일대비:
▼
290
(-3.09%)
시가
9,200
고가
9,220
저가
8,910
거래량
88,366
거래대금
801 백만
시가총액
4,432 억
52주 최고
19,960
52주 최저
7,000
📈 주가 차트 (최근 20일)
애경케미칼
161000
120봉
💬 애경케미칼 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 9,110 | -290 | -3.09% | 9,200 | 9,220 | 8,910 | 88,366 |
| 2026-08-20 | 9,400 | 220 | 2.40% | 9,400 | 9,800 | 9,320 | 111,705 |
| 2026-08-19 | 9,180 | -540 | -5.56% | 9,380 | 9,430 | 9,030 | 126,513 |
| 2026-08-18 | 9,720 | 170 | 1.78% | 10,240 | 10,260 | 9,650 | 428,446 |
| 2026-08-14 | 9,550 | 150 | 1.60% | 9,450 | 9,570 | 9,260 | 82,642 |
| 2026-08-13 | 9,400 | -90 | -0.95% | 9,590 | 9,590 | 9,230 | 86,633 |
| 2026-08-12 | 9,490 | -180 | -1.86% | 9,540 | 9,590 | 9,310 | 106,053 |
| 2026-08-11 | 9,670 | 220 | 2.33% | 9,870 | 9,910 | 9,410 | 390,669 |
| 2026-08-10 | 9,450 | 450 | 5.00% | 9,030 | 9,470 | 8,900 | 135,345 |
| 2026-08-07 | 9,000 | 160 | 1.81% | 9,100 | 9,160 | 8,600 | 218,062 |
| 2026-08-06 | 8,840 | -60 | -0.67% | 8,800 | 9,000 | 8,600 | 84,757 |
| 2026-08-05 | 8,900 | 340 | 3.97% | 8,840 | 8,910 | 8,700 | 94,667 |
| 2026-08-04 | 8,560 | 380 | 4.65% | 8,250 | 8,820 | 8,250 | 138,812 |
| 2026-08-03 | 8,180 | -70 | -0.85% | 8,060 | 8,530 | 8,040 | 94,639 |
| 2026-07-31 | 8,250 | 550 | 7.14% | 7,780 | 8,280 | 7,750 | 162,969 |
| 2026-07-30 | 7,700 | 210 | 2.80% | 7,000 | 8,020 | 7,000 | 165,531 |
| 2026-07-29 | 7,490 | -630 | -7.76% | 8,130 | 8,260 | 7,110 | 181,438 |
| 2026-07-28 | 8,120 | -740 | -8.35% | 8,610 | 8,610 | 8,050 | 155,596 |
| 2026-07-27 | 8,860 | 150 | 1.72% | 9,070 | 9,180 | 8,770 | 145,444 |
| 2026-07-24 | 8,710 | -360 | -3.97% | 8,930 | 9,080 | 8,660 | 102,567 |