아미노로직스
074430KOSDAQ· 의료용 물질 및 의약품 제조업1,010원0 (0.00%)시간외
52주 위치
8551,94014%신고가 대비 -47.94%
- 시가총액
- 890억
- PER
- 28.86
- PBR
- 1.52
- EPS(TTM)
- 35원
- BPS
- 663원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -17.5% | -9.8% | -27.3% | -15.4% | +0.5% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 1,019 | 1,033 | 1,001 | 1,010 | 0 | 0.00% | 147,561 | 1.49억 |
| 2026-09-18 | 1,024 | 1,024 | 1,000 | 1,010 | -14 | -1.37% | 132,207 | 1.34억 |
| 2026-09-17 | 1,015 | 1,031 | 997 | 1,024 | 26 | +2.61% | 166,505 | 1.71억 |
| 2026-09-16 | 1,070 | 1,070 | 997 | 998 | -72 | -6.73% | 380,845 | 3.8억 |
| 2026-09-15 | 1,083 | 1,083 | 1,052 | 1,070 | -2 | -0.19% | 58,582 | 6,268만 |
| 2026-09-14 | 1,087 | 1,087 | 1,058 | 1,072 | 6 | +0.56% | 73,343 | 7,862만 |
| 2026-09-11 | 1,075 | 1,080 | 1,049 | 1,066 | -9 | -0.84% | 114,426 | 1.22억 |
| 2026-09-10 | 1,089 | 1,098 | 1,060 | 1,075 | -14 | -1.29% | 92,791 | 9,975만 |
| 2026-09-09 | 1,105 | 1,118 | 1,075 | 1,089 | -16 | -1.45% | 100,597 | 1.1억 |
| 2026-09-08 | 1,194 | 1,194 | 1,104 | 1,105 | -19 | -1.69% | 403,838 | 4.46억 |
| 2026-09-07 | 1,126 | 1,129 | 1,091 | 1,124 | -1 | -0.09% | 150,532 | 1.69억 |
| 2026-09-04 | 1,189 | 1,189 | 1,096 | 1,125 | -54 | -4.58% | 149,722 | 1.68억 |
| 2026-09-03 | 1,180 | 1,189 | 1,156 | 1,179 | -1 | -0.08% | 82,883 | 9,772만 |
| 2026-09-02 | 1,150 | 1,189 | 1,131 | 1,180 | 31 | +2.70% | 245,973 | 2.9억 |
| 2026-09-01 | 1,141 | 1,156 | 1,133 | 1,149 | 8 | +0.70% | 26,947 | 3,096만 |
| 2026-08-31 | 1,158 | 1,169 | 1,133 | 1,141 | -17 | -1.47% | 131,853 | 1.5억 |
| 2026-08-28 | 1,149 | 1,198 | 1,146 | 1,158 | -2 | -0.17% | 219,957 | 2.55억 |
| 2026-08-27 | 1,169 | 1,195 | 1,150 | 1,160 | -19 | -1.61% | 103,563 | 1.2억 |
| 2026-08-26 | 1,175 | 1,187 | 1,143 | 1,179 | -19 | -1.59% | 125,967 | 1.49억 |
| 2026-08-25 | 1,225 | 1,235 | 1,180 | 1,198 | -29 | -2.36% | 147,892 | 1.77억 |
| 2026-08-24 | 1,220 | 1,246 | 1,209 | 1,227 | 3 | +0.25% | 42,730 | 5,243만 |
| 2026-08-21 | 1,225 | 1,258 | 1,167 | 1,224 | 4 | +0.33% | 163,706 | 2억 |
| 2026-08-20 | 1,253 | 1,325 | 1,160 | 1,220 | 1 | +0.08% | 358,637 | 4.38억 |
| 2026-08-19 | 1,223 | 1,230 | 1,180 | 1,219 | -1 | -0.08% | 188,399 | 2.3억 |
| 2026-08-18 | 1,133 | 1,268 | 1,104 | 1,220 | 85 | +7.49% | 539,104 | 6.58억 |
| 2026-08-14 | 1,158 | 1,158 | 1,075 | 1,135 | 10 | +0.89% | 145,358 | 1.65억 |
| 2026-08-13 | 1,122 | 1,125 | 1,070 | 1,125 | -2 | -0.18% | 149,028 | 1.68억 |
| 2026-08-12 | 1,089 | 1,129 | 1,076 | 1,127 | 39 | +3.58% | 146,583 | 1.65억 |
| 2026-08-11 | 1,077 | 1,116 | 1,059 | 1,088 | 22 | +2.06% | 150,013 | 1.63억 |
| 2026-08-10 | 1,021 | 1,073 | 1,021 | 1,066 | 45 | +4.41% | 139,358 | 1.49억 |
| 2026-08-07 | 1,011 | 1,027 | 1,006 | 1,021 | 6 | +0.59% | 65,295 | 6,667만 |
| 2026-08-06 | 1,030 | 1,031 | 1,009 | 1,015 | -5 | -0.49% | 41,175 | 4,179만 |
| 2026-08-05 | 1,037 | 1,039 | 1,013 | 1,020 | -7 | -0.68% | 67,227 | 6,857만 |
| 2026-08-04 | 997 | 1,045 | 997 | 1,027 | 18 | +1.78% | 72,909 | 7,488만 |
| 2026-08-03 | 1,002 | 1,034 | 999 | 1,009 | 7 | +0.70% | 122,276 | 1.23억 |
| 2026-07-31 | 1,009 | 1,070 | 985 | 1,002 | 3 | +0.30% | 106,503 | 1.07억 |
| 2026-07-30 | 983 | 1,019 | 975 | 999 | 16 | +1.63% | 78,849 | 7,877만 |
| 2026-07-29 | 1,042 | 1,042 | 970 | 983 | -49 | -4.75% | 173,674 | 1.71억 |
| 2026-07-28 | 1,044 | 1,044 | 1,009 | 1,032 | -21 | -1.99% | 127,075 | 1.31억 |
| 2026-07-27 | 1,059 | 1,075 | 1,020 | 1,053 | -2 | -0.19% | 55,143 | 5,807만 |
| 2026-07-24 | 1,052 | 1,065 | 1,030 | 1,055 | 3 | +0.29% | 81,732 | 8,623만 |
| 2026-07-23 | 1,005 | 1,068 | 1,005 | 1,052 | 42 | +4.16% | 126,918 | 1.34억 |
| 2026-07-22 | 1,030 | 1,030 | 998 | 1,010 | -20 | -1.94% | 101,859 | 1.03억 |
| 2026-07-21 | 960 | 1,030 | 955 | 1,030 | 63 | +6.51% | 165,425 | 1.7억 |
| 2026-07-20 | 996 | 1,006 | 950 | 967 | -29 | -2.91% | 178,442 | 1.73억 |
| 2026-07-16 | 1,016 | 1,018 | 995 | 996 | -10 | -0.99% | 77,536 | 7,723만 |
| 2026-07-15 | 995 | 1,027 | 968 | 1,006 | 16 | +1.62% | 245,175 | 2.47억 |
| 2026-07-14 | 1,000 | 1,017 | 990 | 990 | -10 | -1.00% | 341,410 | 3.38억 |
| 2026-07-13 | 1,020 | 1,030 | 995 | 1,000 | -11 | -1.09% | 187,654 | 1.88억 |
| 2026-07-10 | 1,010 | 1,035 | 988 | 1,011 | 7 | +0.70% | 165,248 | 1.67억 |
| 2026-07-09 | 1,032 | 1,048 | 999 | 1,004 | -37 | -3.55% | 85,445 | 8,579만 |
| 2026-07-08 | 1,040 | 1,059 | 1,010 | 1,041 | -9 | -0.86% | 119,540 | 1.24억 |
| 2026-07-07 | 1,050 | 1,066 | 1,020 | 1,050 | 0 | 0.00% | 80,863 | 8,491만 |
| 2026-07-06 | 1,073 | 1,073 | 1,030 | 1,050 | -29 | -2.69% | 81,334 | 8,540만 |
| 2026-07-03 | 1,086 | 1,104 | 1,062 | 1,079 | -16 | -1.46% | 35,241 | 3,803만 |
| 2026-07-02 | 1,090 | 1,117 | 1,042 | 1,095 | 5 | +0.46% | 102,387 | 1.12억 |
| 2026-07-01 | 1,136 | 1,144 | 1,082 | 1,090 | -46 | -4.05% | 183,562 | 2억 |
| 2026-06-30 | 1,126 | 1,145 | 1,087 | 1,136 | 10 | +0.89% | 102,403 | 1.16억 |
| 2026-06-29 | 1,084 | 1,150 | 1,053 | 1,126 | 32 | +2.93% | 214,501 | 2.42억 |
| 2026-06-26 | 1,108 | 1,108 | 1,042 | 1,094 | -14 | -1.26% | 159,906 | 1.75억 |
| 2026-06-25 | 1,087 | 1,121 | 1,067 | 1,108 | 33 | +3.07% | 303,781 | 3.37억 |
| 2026-06-24 | 1,030 | 1,080 | 1,019 | 1,075 | 45 | +4.37% | 202,307 | 2.17억 |
| 2026-06-23 | 1,069 | 1,089 | 1,029 | 1,030 | 4 | +0.39% | 332,794 | 3.43억 |
| 2026-06-22 | 1,130 | 1,132 | 1,000 | 1,026 | -94 | -8.39% | 671,317 | 6.89억 |
| 2026-06-19 | 1,209 | 1,221 | 1,120 | 1,120 | -89 | -7.36% | 104,701 | 1.17억 |
| 2026-06-18 | 1,219 | 1,245 | 1,195 | 1,209 | -20 | -1.63% | 111,923 | 1.35억 |
| 2026-06-17 | 1,214 | 1,235 | 1,195 | 1,229 | 5 | +0.41% | 153,272 | 1.88억 |
| 2026-06-16 | 1,233 | 1,243 | 1,209 | 1,224 | 3 | +0.25% | 115,640 | 1.42억 |
| 2026-06-15 | 1,226 | 1,256 | 1,208 | 1,221 | -5 | -0.41% | 84,819 | 1.04억 |
| 2026-06-12 | 1,266 | 1,266 | 1,214 | 1,226 | 12 | +0.99% | 136,533 | 1.67억 |
| 2026-06-11 | 1,200 | 1,225 | 1,197 | 1,214 | 4 | +0.33% | 82,356 | 9,998만 |
| 2026-06-10 | 1,215 | 1,215 | 1,186 | 1,210 | -8 | -0.66% | 123,551 | 1.49억 |
| 2026-06-09 | 1,153 | 1,250 | 1,153 | 1,218 | 56 | +4.82% | 251,157 | 3.06억 |
| 2026-06-08 | 1,189 | 1,200 | 1,090 | 1,162 | -37 | -3.09% | 250,602 | 2.91억 |
| 2026-06-05 | 1,109 | 1,216 | 1,109 | 1,199 | 61 | +5.36% | 263,959 | 3.16억 |
| 2026-06-04 | 1,059 | 1,141 | 1,020 | 1,138 | 68 | +6.36% | 330,099 | 3.76억 |
| 2026-06-02 | 1,060 | 1,084 | 1,001 | 1,070 | -15 | -1.38% | 300,464 | 3.21억 |
| 2026-06-01 | 1,194 | 1,195 | 1,042 | 1,085 | -108 | -9.05% | 438,121 | 4.75억 |
| 2026-05-29 | 1,195 | 1,232 | 1,152 | 1,193 | -1 | -0.08% | 219,191 | 2.61억 |
| 2026-05-28 | 1,210 | 1,225 | 1,163 | 1,194 | -26 | -2.13% | 232,115 | 2.77억 |
| 2026-05-27 | 1,284 | 1,342 | 1,200 | 1,220 | -77 | -5.94% | 310,572 | 3.79억 |
| 2026-05-26 | 1,250 | 1,343 | 1,244 | 1,297 | 47 | +3.76% | 417,531 | 5.42억 |
| 2026-05-22 | 1,211 | 1,254 | 1,199 | 1,250 | 39 | +3.22% | 217,865 | 2.72억 |
| 2026-05-21 | 1,217 | 1,245 | 1,190 | 1,211 | -6 | -0.49% | 216,948 | 2.63억 |
| 2026-05-20 | 1,277 | 1,277 | 1,204 | 1,217 | -59 | -4.62% | 330,818 | 4.03억 |
| 2026-05-19 | 1,205 | 1,280 | 1,205 | 1,276 | 65 | +5.37% | 269,902 | 3.44억 |
| 2026-05-18 | 1,206 | 1,244 | 1,172 | 1,211 | 7 | +0.58% | 137,687 | 1.67억 |
| 2026-05-15 | 1,261 | 1,261 | 1,190 | 1,204 | -57 | -4.52% | 386,388 | 4.65억 |
| 2026-05-14 | 1,229 | 1,273 | 1,222 | 1,261 | 27 | +2.19% | 153,706 | 1.94억 |
| 2026-05-13 | 1,237 | 1,269 | 1,232 | 1,234 | -2 | -0.16% | 229,626 | 2.83억 |
| 2026-05-12 | 1,290 | 1,290 | 1,227 | 1,236 | -54 | -4.19% | 456,232 | 5.64억 |
| 2026-05-11 | 1,320 | 1,324 | 1,265 | 1,290 | -37 | -2.79% | 298,552 | 3.85억 |
| 2026-05-08 | 1,312 | 1,363 | 1,297 | 1,327 | 14 | +1.07% | 228,791 | 3.04억 |
| 2026-05-07 | 1,316 | 1,325 | 1,278 | 1,313 | -2 | -0.15% | 223,389 | 2.93억 |
| 2026-05-06 | 1,350 | 1,350 | 1,282 | 1,315 | -24 | -1.79% | 380,781 | 5.01억 |
| 2026-05-04 | 1,400 | 1,404 | 1,331 | 1,339 | -48 | -3.46% | 378,400 | 5.07억 |
| 2026-04-30 | 1,450 | 1,450 | 1,379 | 1,387 | -57 | -3.95% | 253,643 | 3.52억 |
| 2026-04-29 | 1,431 | 1,473 | 1,430 | 1,444 | 23 | +1.62% | 200,132 | 2.89억 |
| 2026-04-28 | 1,451 | 1,457 | 1,416 | 1,421 | -30 | -2.07% | 254,894 | 3.62억 |
| 2026-04-27 | 1,519 | 1,519 | 1,440 | 1,451 | -53 | -3.52% | 309,106 | 4.49억 |
| 2026-04-24 | 1,499 | 1,534 | 1,481 | 1,504 | 5 | +0.33% | 197,701 | 2.97억 |
| 2026-04-23 | 1,516 | 1,516 | 1,468 | 1,499 | -7 | -0.46% | 287,838 | 4.31억 |
| 2026-04-22 | 1,553 | 1,562 | 1,482 | 1,506 | -47 | -3.03% | 227,053 | 3.42억 |
| 2026-04-21 | 1,630 | 1,630 | 1,538 | 1,553 | -57 | -3.54% | 291,823 | 4.53억 |
| 2026-04-20 | 1,608 | 1,641 | 1,545 | 1,610 | 2 | +0.12% | 388,756 | 6.26억 |
| 2026-04-17 | 1,525 | 1,698 | 1,510 | 1,608 | 83 | +5.44% | 983,676 | 15.82억 |
| 2026-04-16 | 1,500 | 1,534 | 1,481 | 1,525 | 39 | +2.62% | 218,493 | 3.33억 |
| 2026-04-15 | 1,464 | 1,497 | 1,434 | 1,486 | 32 | +2.20% | 204,977 | 3.05억 |
| 2026-04-14 | 1,413 | 1,458 | 1,405 | 1,454 | 54 | +3.86% | 175,462 | 2.55억 |
| 2026-04-13 | 1,442 | 1,442 | 1,394 | 1,400 | -43 | -2.98% | 184,345 | 2.58억 |
| 2026-04-10 | 1,428 | 1,447 | 1,425 | 1,443 | 9 | +0.63% | 91,468 | 1.32억 |
| 2026-04-09 | 1,478 | 1,478 | 1,410 | 1,434 | -44 | -2.98% | 152,571 | 2.19억 |
| 2026-04-08 | 1,433 | 1,500 | 1,427 | 1,478 | 63 | +4.45% | 229,063 | 3.39억 |
| 2026-04-07 | 1,401 | 1,425 | 1,396 | 1,415 | 6 | +0.43% | 128,575 | 1.82억 |
| 2026-04-06 | 1,456 | 1,456 | 1,388 | 1,409 | -20 | -1.40% | 189,281 | 2.67억 |
| 2026-04-03 | 1,416 | 1,440 | 1,392 | 1,429 | 32 | +2.29% | 335,666 | 4.8억 |
| 2026-04-02 | 1,519 | 1,519 | 1,386 | 1,397 | -105 | -6.99% | 306,398 | 4.28억 |
| 2026-04-01 | 1,425 | 1,505 | 1,400 | 1,502 | 138 | +10.12% | 434,374 | 6.52억 |
| 2026-03-31 | 1,555 | 1,556 | 1,364 | 1,364 | -191 | -12.28% | 751,862 | 10.26억 |
| 2026-03-30 | 1,350 | 1,599 | 1,328 | 1,555 | — | — | 2,563,079 | 39.86억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)