아모레퍼시픽홀딩스

002790KOSPI· 화학 물질 및 화학제품 제조업; 의약품 제외

25,950원-750 (-2.81%)지연장중 · 갱신 대기yfinance (비공식)

52주 위치

19,95035,95038%신고가 대비 -27.82%

시가총액: 2.0조1조 9,841억
PER: 17.05
PBR: 0.56
EPS(TTM): 1,522원
BPS: 46,156원
배당수익률: 1.54%
자사주비율: 0.23%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가25,950원

시가총액1조 9,841억

52주 최고35,950원

52주 최저19,950원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+2.8%	+11.9%	-6.5%	-3.4%	-6.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	26,750	26,750	25,950	25,950	-750	-2.81%	608,788	158억
2026-09-17	26,500	27,000	26,250	26,700	400	+1.52%	76,271	20.36억
2026-09-16	26,150	26,700	25,950	26,300	0	0.00%	71,498	18.8억
2026-09-15	26,100	27,100	26,000	26,300	-200	-0.75%	103,288	27.16억
2026-09-14	25,750	26,750	25,600	26,500	700	+2.71%	104,655	27.73억
2026-09-11	25,150	25,800	25,000	25,800	0	0.00%	56,022	14.45억
2026-09-10	25,300	25,800	24,900	25,800	300	+1.18%	113,039	29.16억
2026-09-09	25,900	26,100	25,250	25,500	-600	-2.30%	101,719	25.94억
2026-09-08	26,650	26,800	25,900	26,100	-350	-1.32%	76,316	19.92억
2026-09-07	26,450	26,500	25,950	26,450	50	+0.19%	50,508	13.36억
2026-09-04	26,400	26,500	25,850	26,400	50	+0.19%	80,605	21.28억
2026-09-03	26,500	27,350	25,850	26,350	-50	-0.19%	60,139	15.85억
2026-09-02	26,350	27,050	26,150	26,400	-800	-2.94%	74,364	19.63억
2026-09-01	26,950	27,700	26,750	27,200	-50	-0.18%	103,209	28.07억
2026-08-31	27,700	28,000	27,150	27,250	-750	-2.68%	84,993	23.16억
2026-08-28	26,100	28,050	26,100	28,000	1,700	+6.46%	169,765	47.53억
2026-08-27	26,900	27,050	26,200	26,300	-450	-1.68%	49,858	13.11억
2026-08-26	26,750	27,050	26,550	26,750	-100	-0.37%	62,197	16.64억
2026-08-25	26,350	27,000	26,200	26,850	350	+1.32%	89,270	23.97억
2026-08-24	25,800	26,650	25,800	26,500	500	+1.92%	87,054	23.07억
2026-08-21	25,650	26,250	25,400	26,000	100	+0.39%	68,404	17.79억
2026-08-20	25,150	26,300	25,000	25,900	750	+2.98%	98,772	25.58억
2026-08-19	24,850	25,250	24,400	25,150	-100	-0.40%	68,920	17.33억
2026-08-18	26,150	26,250	24,900	25,250	-1,100	-4.17%	122,219	30.86억
2026-08-14	26,050	26,500	26,000	26,350	150	+0.57%	75,718	19.95억
2026-08-13	26,200	26,750	25,850	26,200	-200	-0.76%	92,411	24.21억
2026-08-12	27,300	27,700	26,350	26,400	-600	-2.22%	91,526	24.16억
2026-08-11	26,400	27,600	26,350	27,000	550	+2.08%	125,751	33.95억
2026-08-10	27,050	27,200	25,650	26,450	-800	-2.94%	97,494	25.79억
2026-08-07	26,350	27,350	26,350	27,250	550	+2.06%	78,317	21.34억
2026-08-06	26,150	26,700	26,000	26,700	600	+2.30%	86,876	23.2억
2026-08-05	25,950	26,550	25,750	26,100	200	+0.77%	113,584	29.65억
2026-08-04	25,000	26,150	24,850	25,900	600	+2.37%	82,254	21.3억
2026-08-03	25,100	25,950	24,950	25,300	-200	-0.78%	114,286	28.91억
2026-07-31	25,500	25,650	24,350	25,500	-100	-0.39%	152,809	38.97억
2026-07-30	24,450	25,700	24,300	25,600	1,350	+5.57%	241,559	61.84억
2026-07-29	24,100	25,800	23,900	24,250	0	0.00%	227,762	55.23억
2026-07-28	24,500	25,150	23,600	24,250	-650	-2.61%	85,955	20.84억
2026-07-27	24,500	25,300	24,250	24,900	700	+2.89%	82,666	20.58억
2026-07-24	23,650	24,350	23,650	24,200	-50	-0.21%	60,316	14.6억
2026-07-23	23,450	24,250	23,400	24,250	750	+3.19%	53,590	13억
2026-07-22	24,300	24,750	23,500	23,500	-600	-2.49%	67,412	15.84억
2026-07-21	24,100	24,400	23,350	24,100	-250	-1.03%	68,438	16.49억
2026-07-20	25,050	25,050	23,850	24,350	-650	-2.60%	130,014	31.66억
2026-07-16	24,300	25,350	24,100	25,000	1,050	+4.38%	218,311	54.58억
2026-07-15	23,850	24,250	23,500	23,950	150	+0.63%	94,850	22.72억
2026-07-14	24,150	24,450	23,550	23,800	-200	-0.83%	128,439	30.57억
2026-07-13	24,550	25,350	23,800	24,000	-300	-1.23%	110,325	26.48억
2026-07-10	23,750	25,200	23,700	24,300	800	+3.40%	125,439	30.48억
2026-07-09	24,950	24,950	23,050	23,500	-1,300	-5.24%	167,346	39.33억
2026-07-08	25,150	25,150	24,150	24,800	-300	-1.20%	143,364	35.55억
2026-07-07	24,200	25,150	24,000	25,100	750	+3.08%	146,311	36.72억
2026-07-06	24,100	24,850	23,900	24,350	350	+1.46%	103,585	25.22억
2026-07-03	24,150	24,500	23,600	24,000	-150	-0.62%	127,280	30.55억
2026-07-02	23,000	25,350	22,950	24,150	1,100	+4.77%	308,796	74.57억
2026-07-01	22,000	23,200	21,850	23,050	1,250	+5.73%	138,694	31.97억
2026-06-30	22,300	22,750	21,750	21,800	-1,000	-4.39%	89,391	19.49억
2026-06-29	20,600	22,900	20,450	22,800	2,350	+11.49%	156,315	35.64억
2026-06-26	20,850	20,900	19,950	20,450	-400	-1.92%	148,627	30.39억
2026-06-25	20,950	21,700	20,850	20,850	-150	-0.71%	87,326	18.21억
2026-06-24	21,100	21,200	20,550	21,000	-50	-0.24%	114,719	24.09억
2026-06-23	21,750	21,950	21,000	21,050	-900	-4.10%	131,215	27.62억
2026-06-22	23,150	23,200	21,750	21,950	-1,000	-4.36%	157,841	34.65억
2026-06-19	23,250	23,500	22,400	22,950	-250	-1.08%	204,886	47.02억
2026-06-18	23,750	24,050	23,050	23,200	-800	-3.33%	148,896	34.54억
2026-06-17	24,700	25,150	23,800	24,000	-700	-2.83%	159,776	38.35억
2026-06-16	24,700	25,450	24,450	24,700	50	+0.20%	128,352	31.7억
2026-06-15	25,000	25,300	24,350	24,650	0	0.00%	138,210	34.07억
2026-06-12	24,650	25,000	24,100	24,650	100	+0.41%	188,008	46.34억
2026-06-11	22,900	24,550	22,550	24,550	1,400	+6.05%	371,090	91.1억
2026-06-10	22,550	23,700	22,400	23,150	400	+1.76%	200,466	46.41억
2026-06-09	21,350	23,150	21,350	22,750	1,400	+6.56%	185,418	42.18억
2026-06-08	21,100	21,550	20,800	21,350	-650	-2.95%	128,276	27.39억
2026-06-05	22,700	22,700	21,650	22,000	-300	-1.35%	116,276	25.58억
2026-06-04	21,700	22,700	21,550	22,300	350	+1.59%	157,175	35.05억
2026-06-02	22,200	22,400	21,700	21,950	-450	-2.01%	151,833	33.33억
2026-06-01	22,900	22,900	22,100	22,400	-500	-2.18%	182,210	40.82억
2026-05-29	22,750	22,950	22,100	22,900	200	+0.88%	164,623	37.7억
2026-05-28	23,000	23,100	22,050	22,700	-300	-1.30%	185,510	42.11억
2026-05-27	23,900	24,000	22,850	23,000	-1,050	-4.37%	197,041	45.32억
2026-05-26	25,050	25,100	24,000	24,050	-650	-2.63%	133,920	32.21억
2026-05-22	24,450	25,200	24,350	24,700	600	+2.49%	156,303	38.61억
2026-05-21	23,950	24,250	23,600	24,100	450	+1.90%	164,939	39.75억
2026-05-20	24,550	24,600	23,450	23,650	-800	-3.27%	150,705	35.64억
2026-05-19	24,800	24,850	24,000	24,450	0	0.00%	128,949	31.53억
2026-05-18	25,350	25,600	24,100	24,450	-1,150	-4.49%	135,146	33.04억
2026-05-15	26,200	26,350	25,200	25,600	-900	-3.40%	162,558	41.61억
2026-05-14	25,300	26,500	25,100	26,500	1,550	+6.21%	157,226	41.66억
2026-05-13	25,650	25,800	24,850	24,950	-550	-2.16%	115,907	28.92억
2026-05-12	26,800	26,850	25,100	25,500	-1,200	-4.49%	234,670	59.84억
2026-05-11	27,300	27,600	26,550	26,700	-550	-2.02%	129,276	34.52억
2026-05-08	27,400	27,900	26,800	27,250	150	+0.55%	119,771	32.64억
2026-05-07	27,500	27,550	26,700	27,100	-300	-1.09%	239,814	64.99억
2026-05-06	28,450	28,500	27,400	27,400	-1,150	-4.03%	161,958	44.38억
2026-05-04	28,350	28,800	28,100	28,550	700	+2.51%	116,490	33.26억
2026-04-30	28,700	28,800	27,850	27,850	-900	-3.13%	153,267	42.68억
2026-04-29	31,100	32,150	28,500	28,750	-800	-2.71%	341,237	98.11억
2026-04-28	30,500	31,150	29,500	29,550	-1,100	-3.59%	140,290	41.46억
2026-04-27	30,700	31,150	29,550	30,650	550	+1.83%	273,178	83.73억
2026-04-24	28,100	30,150	28,050	30,100	2,400	+8.66%	296,192	89.15억
2026-04-23	28,350	28,350	27,250	27,700	-150	-0.54%	113,464	31.43억
2026-04-22	27,500	28,100	27,300	27,850	250	+0.91%	101,641	28.31억
2026-04-21	27,750	28,000	27,500	27,600	-100	-0.36%	54,782	15.12억
2026-04-20	28,050	28,050	27,650	27,700	-150	-0.54%	39,936	11.06억
2026-04-17	28,150	28,450	27,850	27,850	-100	-0.36%	91,992	25.62억
2026-04-16	28,000	28,200	27,750	27,950	200	+0.72%	100,458	28.08억
2026-04-15	27,600	27,950	27,450	27,750	450	+1.65%	110,125	30.56억
2026-04-14	27,350	27,450	27,200	27,300	250	+0.92%	52,169	14.24억
2026-04-13	27,300	27,700	27,050	27,050	-700	-2.52%	77,916	21.08억
2026-04-10	27,550	27,850	27,100	27,750	300	+1.09%	94,366	26.19억
2026-04-09	27,650	28,000	26,900	27,450	-200	-0.72%	137,949	37.87억
2026-04-08	28,250	28,250	27,400	27,650	1,000	+3.75%	73,062	20.2억
2026-04-07	27,200	27,700	26,550	26,650	-500	-1.84%	61,619	16.42억
2026-04-06	27,300	27,600	26,750	27,150	-100	-0.37%	43,883	11.91억
2026-04-03	28,050	28,350	27,250	27,250	-400	-1.45%	46,692	12.72억
2026-04-02	28,750	29,450	27,500	27,650	-1,300	-4.49%	139,238	38.5억
2026-04-01	28,250	29,150	28,150	28,950	1,300	+4.70%	102,791	29.76억
2026-03-31	28,050	28,650	27,550	27,650	-850	-2.98%	126,193	34.89억
2026-03-30	28,300	28,950	28,000	28,500	-850	-2.90%	96,990	27.64억
2026-03-27	27,450	29,400	27,300	29,350	—	—	194,360	57.04억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)