아모레퍼시픽 주가·시세 (090430) - 차트·일별 시세

조회 기간

시세

KRX · 20분 지연

날짜	종가	전일비	등락률	시가	고가	저가	거래량
10.14	132,200	▲1,700	+1.30%	128,700	132,800	128,700	202,093
10.13	130,500	▼1,700	-1.29%	131,100	131,100	128,100	163,038
10.12	132,200	▼3,700	-2.72%	133,700	135,500	130,600	185,889
10.08	135,900	▼2,600	-1.88%	136,400	138,900	132,500	199,873
10.07	138,500	▲5,300	+3.98%	134,000	142,000	134,000	242,450
10.06	133,200	▲500	+0.38%	133,400	134,500	129,000	244,546
10.02	132,700	▼3,000	-2.21%	136,000	136,800	129,300	193,414
10.01	135,700	▼2,700	-1.95%	137,100	139,300	135,300	130,874
09.30	138,400	▼4,300	-3.01%	142,100	143,700	135,700	274,528
09.29	142,700	0	0.00%	142,800	144,200	141,100	145,381
09.28	142,700	▲200	+0.14%	144,800	144,800	141,100	152,394
09.23	142,500	▲500	+0.35%	141,000	144,400	140,600	145,314
09.22	142,000	▼3,000	-2.07%	144,800	145,000	140,200	187,053
09.21	145,000	▲1,600	+1.12%	142,500	147,300	140,200	198,741
09.18	143,400	▲300	+0.21%	144,700	145,700	141,400	202,228
09.17	143,100	▼1,500	-1.04%	146,000	148,100	142,500	157,294
09.16	144,600	▲600	+0.42%	143,500	146,300	141,700	139,961
09.15	144,000	▼2,000	-1.37%	144,200	149,400	143,300	194,430
09.14	146,000	▲5,500	+3.91%	143,000	148,700	142,000	395,530
09.11	140,500	▲2,000	+1.44%	135,600	140,800	134,700	185,653
09.10	138,500	▲200	+0.14%	137,100	139,100	135,400	165,400
09.09	138,300	▼1,700	-1.21%	139,300	140,000	135,400	246,181
09.08	140,000	▼800	-0.57%	142,900	146,000	138,500	324,514
09.07	140,800	▼2,500	-1.74%	143,100	143,100	138,800	223,947
09.04	143,300	▲800	+0.56%	143,000	144,500	140,900	127,426
09.03	142,500	▲200	+0.14%	143,500	149,000	139,900	228,335
09.02	142,300	▼4,000	-2.73%	143,000	147,450	141,900	182,347
09.01	146,300	▼900	-0.61%	147,000	150,800	144,500	182,153
08.31	147,200	▼3,400	-2.26%	150,000	152,500	146,500	401,172
08.28	150,600	▲8,200	+5.76%	143,000	151,200	142,200	449,386
08.27	142,400	▼1,100	-0.77%	144,600	146,350	140,000	206,337
08.26	143,500	▲200	+0.14%	142,500	146,900	140,300	306,226
08.25	143,300	▲3,400	+2.43%	141,500	145,300	140,300	422,286
08.24	139,900	▲1,900	+1.38%	137,900	141,500	137,300	295,143
08.21	138,000	▲1,400	+1.02%	136,900	138,500	135,200	207,098
08.20	136,600	▲3,500	+2.63%	132,600	137,200	132,400	188,995
08.19	133,100	▲900	+0.68%	131,400	133,850	130,500	161,771
08.18	132,200	▼3,500	-2.58%	134,000	134,000	130,200	254,015
08.14	135,700	▲1,200	+0.89%	132,800	136,200	131,200	230,356
08.13	134,500	▼1,200	-0.88%	134,800	136,900	133,400	366,247
08.12	135,700	▼1,600	-1.17%	139,000	141,100	135,000	335,741
08.11	137,300	▲1,500	+1.10%	136,500	139,500	134,000	365,683
08.10	135,800	▼6,000	-4.23%	139,900	140,000	131,200	359,628
08.07	141,800	▲4,000	+2.90%	135,900	142,000	135,200	435,171
08.06	137,800	▲6,500	+4.95%	132,400	138,100	132,100	529,100
08.05	131,300	▼600	-0.45%	131,200	135,700	130,200	376,033
08.04	131,900	▲2,100	+1.62%	128,700	134,000	127,900	383,994
08.03	129,800	▼200	-0.15%	129,400	133,500	127,700	326,423
07.31	130,000	▼4,000	-2.99%	131,000	131,000	121,400	826,875
07.30	134,000	▲12,100	+9.93%	121,900	134,000	120,800	1,176,541
07.29	121,900	▲3,100	+2.61%	120,300	126,900	119,200	533,493
07.28	118,800	▼4,700	-3.81%	121,500	123,800	117,500	149,915
07.27	123,500	▲5,500	+4.66%	120,100	125,500	119,000	443,289
07.24	118,000	▼1,000	-0.84%	117,000	121,300	116,800	237,151
07.23	119,000	▲2,100	+1.80%	117,000	119,000	115,300	181,561
07.22	116,900	▼2,800	-2.34%	120,400	121,700	116,800	163,236
07.21	119,700	▲2,400	+2.05%	115,500	121,600	115,200	143,932
07.20	117,300	▼7,100	-5.71%	123,600	123,600	116,100	173,604
07.16	124,400	▲3,600	+2.98%	121,000	124,500	119,800	224,697
07.15	120,800	▲800	+0.67%	120,200	122,600	117,200	297,784

시세 출처: 코스콤(KRX). 이 페이지의 시세는 20분 지연된 값이며 투자 판단의 참고 자료입니다. 투자 결과에 대한 책임은 투자자 본인에게 있습니다. 실시간 시세는 오늘의종목 앱에서 로그인 후 조회할 수 있습니다.