아모레퍼시픽

090430KOSPI

143,400원+300 (+0.21%)전일 종가 2026-09-18

52주 위치

94,000169,00066%신고가 대비 -15.15%

시가총액: 8.4조8조 3,879억
PER: 34.59
PBR: 1.51
EPS(TTM): 4,146원
BPS: 95,278원
배당수익률: 0.86%
자사주비율: 0.20%
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

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

전일 종가143,400원

시가총액8조 3,879억

52주 최고169,000원

52주 최저94,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+8.5%	+34.9%	+5.8%	+20.0%	+14.5%	+11.8%	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	144,700	145,700	141,400	143,400	300	+0.21%	202,228	290억
2026-09-17	146,000	148,100	142,500	143,100	-1,500	-1.04%	157,294	225억
2026-09-16	143,500	146,300	141,700	144,600	600	+0.42%	139,961	202억
2026-09-15	144,200	149,400	143,300	144,000	-2,000	-1.37%	194,430	280억
2026-09-14	143,000	148,700	142,000	146,000	5,500	+3.91%	395,530	577억
2026-09-11	135,600	140,800	134,700	140,500	2,000	+1.44%	185,653	261억
2026-09-10	137,100	139,100	135,400	138,500	200	+0.14%	165,400	229억
2026-09-09	139,300	140,000	135,400	138,300	-1,700	-1.21%	246,181	340억
2026-09-08	142,900	146,000	138,500	140,000	-800	-0.57%	324,514	454억
2026-09-07	143,100	143,100	138,800	140,800	-2,500	-1.74%	223,947	315억
2026-09-04	143,000	144,500	140,900	143,300	800	+0.56%	127,426	183억
2026-09-03	143,500	149,000	139,900	142,500	200	+0.14%	228,335	325억
2026-09-02	143,000	147,450	141,900	142,300	-4,000	-2.73%	182,347	259억
2026-09-01	147,000	150,800	144,500	146,300	-900	-0.61%	182,153	266억
2026-08-31	150,000	152,500	146,500	147,200	-3,400	-2.26%	401,172	591억
2026-08-28	143,000	151,200	142,200	150,600	8,200	+5.76%	449,386	677억
2026-08-27	144,600	146,350	140,000	142,400	-1,100	-0.77%	206,337	294억
2026-08-26	142,500	146,900	140,300	143,500	200	+0.14%	306,226	439억
2026-08-25	141,500	145,300	140,300	143,300	3,400	+2.43%	422,286	605억
2026-08-24	137,900	141,500	137,300	139,900	1,900	+1.38%	295,143	413억
2026-08-21	136,900	138,500	135,200	138,000	1,400	+1.02%	207,098	286억
2026-08-20	132,600	137,200	132,400	136,600	3,500	+2.63%	188,995	258억
2026-08-19	131,400	133,850	130,500	133,100	900	+0.68%	161,771	215억
2026-08-18	134,000	134,000	130,200	132,200	-3,500	-2.58%	254,015	336억
2026-08-14	132,800	136,200	131,200	135,700	1,200	+0.89%	230,356	313억
2026-08-13	134,800	136,900	133,400	134,500	-1,200	-0.88%	366,247	493억
2026-08-12	139,000	141,100	135,000	135,700	-1,600	-1.17%	335,741	456억
2026-08-11	136,500	139,500	134,000	137,300	1,500	+1.10%	365,683	502억
2026-08-10	139,900	140,000	131,200	135,800	-6,000	-4.23%	359,628	488억
2026-08-07	135,900	142,000	135,200	141,800	4,000	+2.90%	435,171	617억
2026-08-06	132,400	138,100	132,100	137,800	6,500	+4.95%	529,100	729억
2026-08-05	131,200	135,700	130,200	131,300	-600	-0.45%	376,033	494억
2026-08-04	128,700	134,000	127,900	131,900	2,100	+1.62%	383,994	506억
2026-08-03	129,400	133,500	127,700	129,800	-200	-0.15%	326,423	424억
2026-07-31	131,000	131,000	121,400	130,000	-4,000	-2.99%	826,875	1,075억
2026-07-30	121,900	134,000	120,800	134,000	12,100	+9.93%	1,176,541	1,577억
2026-07-29	120,300	126,900	119,200	121,900	3,100	+2.61%	533,493	650억
2026-07-28	121,500	123,800	117,500	118,800	-4,700	-3.81%	149,915	178억
2026-07-27	120,100	125,500	119,000	123,500	5,500	+4.66%	443,289	547억
2026-07-24	117,000	121,300	116,800	118,000	-1,000	-0.84%	237,151	280억
2026-07-23	117,000	119,000	115,300	119,000	2,100	+1.80%	181,561	216억
2026-07-22	120,400	121,700	116,800	116,900	-2,800	-2.34%	163,236	191억
2026-07-21	115,500	121,600	115,200	119,700	2,400	+2.05%	143,932	172억
2026-07-20	123,600	123,600	116,100	117,300	-7,100	-5.71%	173,604	204억
2026-07-16	121,000	124,500	119,800	124,400	3,600	+2.98%	224,697	280억
2026-07-15	120,200	122,600	117,200	120,800	800	+0.67%	297,784	360억
2026-07-14	122,400	123,800	116,500	120,000	-1,600	-1.32%	225,035	270억
2026-07-13	123,300	125,200	120,400	121,600	-1,500	-1.22%	315,935	384억
2026-07-10	121,600	128,800	121,600	123,100	6,800	+5.85%	406,120	500억
2026-07-09	122,200	122,900	113,000	116,300	-8,000	-6.44%	424,653	494억
2026-07-08	127,700	130,500	121,600	124,300	-2,200	-1.74%	617,769	768억
2026-07-07	121,600	126,900	120,200	126,500	5,100	+4.20%	468,788	593억
2026-07-06	120,400	123,300	119,000	121,400	200	+0.17%	239,296	291억
2026-07-03	120,700	124,200	118,500	121,200	1,800	+1.51%	442,863	537억
2026-07-02	113,600	123,400	112,800	119,400	5,800	+5.11%	720,929	861억
2026-07-01	107,000	114,100	105,700	113,600	7,900	+7.47%	396,106	450억
2026-06-30	110,700	114,300	104,900	105,700	-5,800	-5.20%	322,079	340억
2026-06-29	98,000	115,500	97,300	111,500	14,500	+14.95%	899,464	1,003억
2026-06-26	97,000	98,000	94,000	97,000	-700	-0.72%	233,133	226억
2026-06-25	98,100	100,600	97,600	97,700	-300	-0.31%	197,884	193억
2026-06-24	96,900	98,800	95,200	98,000	1,800	+1.87%	234,922	230억
2026-06-23	100,700	101,200	95,700	96,200	-4,500	-4.47%	338,397	326억
2026-06-22	104,000	104,300	100,300	100,700	-3,900	-3.73%	189,049	190억
2026-06-19	106,900	107,000	101,900	104,600	-1,700	-1.60%	332,210	347억
2026-06-18	109,500	109,900	105,200	106,300	-3,600	-3.28%	279,124	297억
2026-06-17	111,600	112,000	108,400	109,900	-500	-0.45%	178,617	196억
2026-06-16	112,600	113,200	110,000	110,400	-2,100	-1.87%	170,138	188억
2026-06-15	113,800	114,800	111,700	112,500	500	+0.45%	157,227	177억
2026-06-12	112,900	114,500	111,200	112,000	200	+0.18%	215,876	242억
2026-06-11	109,300	112,400	106,900	111,800	0	0.00%	283,015	316억
2026-06-10	111,000	113,600	108,500	111,800	-200	-0.18%	45	503만
2026-06-09	105,900	114,400	105,500	112,000	7,000	+6.67%	438,230	491억
2026-06-08	102,200	106,800	102,100	105,000	-2,500	-2.33%	254,844	268억
2026-06-05	112,000	112,100	106,000	107,500	-3,700	-3.33%	288,149	310억
2026-06-04	109,300	113,000	108,700	111,200	1,900	+1.74%	313,061	348억
2026-06-02	111,400	111,400	107,650	109,300	-2,000	-1.80%	250,136	273억
2026-06-01	114,100	115,000	110,900	111,300	-3,800	-3.30%	375,897	418억
2026-05-29	116,300	116,300	112,000	115,100	-300	-0.26%	877,733	1,010억
2026-05-28	117,700	117,800	111,700	115,400	-1,200	-1.03%	252,510	291억
2026-05-27	118,500	118,700	116,000	116,600	-2,100	-1.77%	183,283	214억
2026-05-26	122,300	123,000	118,000	118,700	-1,300	-1.08%	249,882	297억
2026-05-22	119,200	122,300	119,200	120,000	2,700	+2.30%	247,858	297억
2026-05-21	117,500	118,700	116,500	117,300	1,200	+1.03%	249,650	293억
2026-05-20	121,700	121,800	115,500	116,100	-3,800	-3.17%	273,606	318억
2026-05-19	120,500	122,800	118,100	119,900	-500	-0.42%	202,355	243억
2026-05-18	121,900	121,900	118,100	120,400	-1,600	-1.31%	177,806	214억
2026-05-15	128,700	128,700	120,300	122,000	-8,200	-6.30%	350,708	428억
2026-05-14	121,500	130,200	121,100	130,200	9,700	+8.05%	330,763	431억
2026-05-13	124,700	125,300	119,700	120,500	-2,700	-2.19%	294,880	355억
2026-05-12	128,200	128,200	121,000	123,200	-4,700	-3.67%	329,664	406억
2026-05-11	129,800	132,700	127,500	127,900	-1,500	-1.16%	253,517	324억
2026-05-08	131,200	131,400	128,000	129,400	-500	-0.38%	297,016	384억
2026-05-07	131,100	132,350	129,400	129,900	-100	-0.08%	229,755	298억
2026-05-06	134,500	134,600	130,000	130,000	-4,300	-3.20%	389,675	507억
2026-05-04	137,400	139,000	134,200	134,300	-1,000	-0.74%	273,854	368억
2026-04-30	140,700	141,400	134,300	135,300	-6,100	-4.31%	435,705	590억
2026-04-29	150,400	154,900	138,000	141,400	-4,800	-3.28%	737,238	1,042억
2026-04-28	148,400	155,600	145,800	146,200	-4,600	-3.05%	497,376	727억
2026-04-27	145,900	153,700	142,600	150,800	6,900	+4.79%	516,517	779억
2026-04-24	132,500	144,500	132,500	143,900	11,700	+8.85%	669,397	963억
2026-04-23	133,400	135,500	130,700	132,200	1,000	+0.76%	307,290	406억
2026-04-22	130,200	131,800	129,700	131,200	600	+0.46%	232,274	305억
2026-04-21	131,500	132,000	129,400	130,600	-100	-0.08%	212,744	278억
2026-04-20	133,000	133,000	130,700	130,700	-1,900	-1.43%	130,588	171억
2026-04-17	134,200	134,900	131,400	132,600	-600	-0.45%	149,875	199억
2026-04-16	131,700	134,100	131,400	133,200	2,700	+2.07%	240,471	320억
2026-04-15	130,600	131,000	129,500	130,500	1,300	+1.01%	254,727	332억
2026-04-14	131,500	132,200	128,700	129,200	-1,400	-1.07%	243,994	315억
2026-04-13	129,900	132,500	129,500	130,600	-1,300	-0.99%	120,703	158억
2026-04-10	130,500	132,400	129,100	131,900	2,800	+2.17%	138,991	183억
2026-04-09	131,500	133,800	128,500	129,100	-1,200	-0.92%	248,568	321억
2026-04-08	132,400	134,800	129,100	130,300	2,600	+2.04%	190,412	248억
2026-04-07	131,400	132,700	127,100	127,700	-3,500	-2.67%	172,483	220억
2026-04-06	132,600	134,100	129,800	131,200	-300	-0.23%	122,029	160억
2026-04-03	135,700	137,300	131,400	131,500	-2,800	-2.08%	116,724	153억
2026-04-02	142,200	144,000	132,800	134,300	-8,300	-5.82%	195,621	263억
2026-04-01	142,400	143,800	138,800	142,600	5,400	+3.94%	157,801	225억
2026-03-31	140,500	142,000	137,000	137,200	-3,200	-2.28%	171,676	236억
2026-03-30	138,600	141,500	138,000	140,400	-4,000	-2.77%	160,351	225억
2026-03-27	134,400	145,200	132,900	144,400	—	—	352,716	509억

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