아모그린텍
125210KOSDAQ6,180원-80 (-1.28%)전일 종가 2026-09-18
52주 위치
4,35016,75015%신고가 대비 -63.10%
- 시가총액
- 1,020억
- PER
- 12.64
- PBR
- 1.17
- EPS(TTM)
- 489원
- BPS
- 5,302원
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +3.3% | -30.0% | -15.9% | +1.8% | -15.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 6,280 | 6,530 | 6,120 | 6,180 | -80 | -1.28% | 421,342 | 26.04억 |
| 2026-09-17 | 6,100 | 6,260 | 6,060 | 6,260 | 100 | +1.62% | 256,532 | 16.06억 |
| 2026-09-16 | 5,580 | 6,760 | 5,560 | 6,160 | 580 | +10.39% | 2,410,374 | 148억 |
| 2026-09-15 | 5,530 | 5,700 | 5,470 | 5,580 | 0 | 0.00% | 26,761 | 1.49억 |
| 2026-09-14 | 5,550 | 5,650 | 5,470 | 5,580 | -80 | -1.41% | 49,466 | 2.76억 |
| 2026-09-11 | 5,730 | 6,095 | 5,580 | 5,660 | -80 | -1.39% | 143,895 | 8.14억 |
| 2026-09-10 | 5,660 | 5,750 | 5,500 | 5,740 | 80 | +1.41% | 38,631 | 2.22억 |
| 2026-09-09 | 5,460 | 5,660 | 5,360 | 5,660 | 180 | +3.28% | 68,693 | 3.89억 |
| 2026-09-08 | 5,560 | 5,660 | 5,440 | 5,480 | -80 | -1.44% | 49,518 | 2.71억 |
| 2026-09-07 | 5,470 | 5,600 | 5,390 | 5,560 | 100 | +1.83% | 34,453 | 1.92억 |
| 2026-09-04 | 5,490 | 5,730 | 5,340 | 5,460 | 40 | +0.74% | 58,952 | 3.22억 |
| 2026-09-03 | 5,510 | 5,590 | 5,300 | 5,420 | -80 | -1.45% | 46,536 | 2.52억 |
| 2026-09-02 | 5,690 | 5,690 | 5,450 | 5,500 | -250 | -4.35% | 53,479 | 2.94억 |
| 2026-09-01 | 5,790 | 5,850 | 5,650 | 5,750 | -40 | -0.69% | 40,365 | 2.32억 |
| 2026-08-31 | 5,710 | 5,840 | 5,550 | 5,790 | 80 | +1.40% | 59,914 | 3.47억 |
| 2026-08-28 | 5,750 | 5,840 | 5,630 | 5,710 | -80 | -1.38% | 46,796 | 2.67억 |
| 2026-08-27 | 5,800 | 5,820 | 5,580 | 5,790 | 150 | +2.66% | 87,520 | 5.07억 |
| 2026-08-26 | 5,560 | 5,660 | 5,440 | 5,640 | 50 | +0.89% | 31,533 | 1.78억 |
| 2026-08-25 | 5,530 | 5,600 | 5,190 | 5,590 | 60 | +1.08% | 61,415 | 3.43억 |
| 2026-08-24 | 5,380 | 6,020 | 5,340 | 5,530 | 150 | +2.79% | 735,000 | 40.65억 |
| 2026-08-21 | 5,650 | 5,660 | 5,260 | 5,380 | -340 | -5.94% | 71,731 | 3.86억 |
| 2026-08-20 | 5,720 | 5,880 | 5,490 | 5,720 | -10 | -0.17% | 75,849 | 4.34억 |
| 2026-08-19 | 5,900 | 5,950 | 5,480 | 5,730 | -250 | -4.18% | 55,132 | 3.16억 |
| 2026-08-18 | 6,250 | 6,250 | 5,850 | 5,980 | -290 | -4.63% | 79,303 | 4.74억 |
| 2026-08-14 | 6,300 | 6,350 | 6,100 | 6,270 | 50 | +0.80% | 50,359 | 3.16억 |
| 2026-08-13 | 6,340 | 6,380 | 6,150 | 6,220 | 0 | 0.00% | 65,963 | 4.1억 |
| 2026-08-12 | 6,210 | 6,270 | 6,090 | 6,220 | 10 | +0.16% | 45,051 | 2.8억 |
| 2026-08-11 | 6,190 | 6,270 | 5,980 | 6,210 | 20 | +0.32% | 95,504 | 5.93억 |
| 2026-08-10 | 5,990 | 6,200 | 5,880 | 6,190 | 290 | +4.92% | 54,960 | 3.4억 |
| 2026-08-07 | 5,830 | 6,030 | 5,650 | 5,900 | 150 | +2.61% | 42,441 | 2.5억 |
| 2026-08-06 | 5,880 | 5,970 | 5,630 | 5,750 | -180 | -3.04% | 61,414 | 3.53억 |
| 2026-08-05 | 5,680 | 5,950 | 5,680 | 5,930 | 280 | +4.96% | 52,855 | 3.13억 |
| 2026-08-04 | 5,320 | 5,700 | 5,320 | 5,650 | 320 | +6.00% | 49,458 | 2.79억 |
| 2026-08-03 | 5,090 | 5,440 | 4,985 | 5,330 | 180 | +3.50% | 68,206 | 3.64억 |
| 2026-07-31 | 4,710 | 5,210 | 4,710 | 5,150 | 485 | +10.40% | 79,861 | 4.11억 |
| 2026-07-30 | 4,350 | 4,820 | 4,350 | 4,665 | 25 | +0.54% | 60,345 | 2.82억 |
| 2026-07-29 | 5,310 | 5,330 | 4,505 | 4,640 | -670 | -12.62% | 209,713 | 9.73억 |
| 2026-07-28 | 5,560 | 5,560 | 5,070 | 5,310 | -330 | -5.85% | 103,340 | 5.49억 |
| 2026-07-27 | 5,610 | 5,700 | 5,510 | 5,640 | 50 | +0.89% | 37,641 | 2.12억 |
| 2026-07-24 | 5,860 | 5,900 | 5,550 | 5,590 | -310 | -5.25% | 66,508 | 3.72억 |
| 2026-07-23 | 5,600 | 5,900 | 5,600 | 5,900 | 300 | +5.36% | 70,966 | 4.19억 |
| 2026-07-22 | 5,590 | 5,770 | 5,450 | 5,600 | 210 | +3.90% | 106,745 | 5.98억 |
| 2026-07-21 | 5,300 | 5,500 | 5,250 | 5,390 | -50 | -0.92% | 77,066 | 4.15억 |
| 2026-07-20 | 5,930 | 5,930 | 5,420 | 5,440 | -490 | -8.26% | 101,368 | 5.51억 |
| 2026-07-16 | 5,970 | 5,990 | 5,650 | 5,930 | -40 | -0.67% | 45,807 | 2.72억 |
| 2026-07-15 | 5,710 | 6,050 | 5,710 | 5,970 | 310 | +5.48% | 65,677 | 3.92억 |
| 2026-07-14 | 6,030 | 6,030 | 5,460 | 5,660 | -370 | -6.14% | 134,559 | 7.62억 |
| 2026-07-13 | 6,400 | 6,590 | 6,010 | 6,030 | -360 | -5.63% | 79,878 | 4.82억 |
| 2026-07-10 | 5,990 | 6,460 | 5,950 | 6,390 | 480 | +8.12% | 74,212 | 4.74억 |
| 2026-07-09 | 5,850 | 6,240 | 5,800 | 5,910 | -70 | -1.17% | 67,548 | 3.99억 |
| 2026-07-08 | 6,400 | 6,400 | 5,860 | 5,980 | -390 | -6.12% | 100,234 | 5.99억 |
| 2026-07-07 | 6,350 | 6,490 | 6,140 | 6,370 | 20 | +0.31% | 77,517 | 4.94억 |
| 2026-07-06 | 6,640 | 6,650 | 6,150 | 6,350 | -160 | -2.46% | 75,890 | 4.82억 |
| 2026-07-03 | 6,220 | 6,530 | 5,910 | 6,510 | 290 | +4.66% | 72,123 | 4.7억 |
| 2026-07-02 | 6,640 | 6,640 | 6,130 | 6,220 | -420 | -6.33% | 148,239 | 9.22억 |
| 2026-07-01 | 6,400 | 7,030 | 6,210 | 6,640 | 390 | +6.24% | 161,938 | 10.75억 |
| 2026-06-30 | 6,550 | 6,550 | 6,150 | 6,250 | -190 | -2.95% | 85,361 | 5.34억 |
| 2026-06-29 | 6,000 | 6,590 | 5,950 | 6,440 | 450 | +7.51% | 173,373 | 11.17억 |
| 2026-06-26 | 6,420 | 6,420 | 5,780 | 5,990 | -430 | -6.70% | 217,691 | 13.04억 |
| 2026-06-25 | 6,950 | 7,140 | 6,360 | 6,420 | -510 | -7.36% | 226,999 | 14.57억 |
| 2026-06-24 | 6,960 | 7,230 | 6,720 | 6,930 | -30 | -0.43% | 98,077 | 6.8억 |
| 2026-06-23 | 7,790 | 8,240 | 6,900 | 6,960 | -1,090 | -13.54% | 329,208 | 22.91억 |
| 2026-06-22 | 8,280 | 8,470 | 7,850 | 8,050 | -230 | -2.78% | 113,314 | 9.12억 |
| 2026-06-19 | 8,870 | 9,090 | 8,050 | 8,280 | -550 | -6.23% | 158,026 | 13.08억 |
| 2026-06-18 | 9,470 | 9,500 | 8,830 | 8,830 | -640 | -6.76% | 159,277 | 14.06억 |
| 2026-06-17 | 9,410 | 9,670 | 9,030 | 9,470 | 60 | +0.64% | 146,432 | 13.87억 |
| 2026-06-16 | 9,320 | 10,280 | 9,080 | 9,410 | 360 | +3.98% | 606,099 | 57.03억 |
| 2026-06-15 | 9,590 | 9,590 | 8,940 | 9,050 | -210 | -2.27% | 123,354 | 11.16억 |
| 2026-06-12 | 9,280 | 9,570 | 8,970 | 9,260 | 300 | +3.35% | 190,468 | 17.64억 |
| 2026-06-11 | 8,600 | 9,370 | 8,340 | 8,960 | 200 | +2.28% | 213,943 | 19.17억 |
| 2026-06-10 | 8,280 | 9,230 | 8,280 | 8,760 | 230 | +2.70% | 281 | 246만 |
| 2026-06-09 | 7,840 | 8,660 | 7,840 | 8,530 | 680 | +8.66% | 176,893 | 15.09억 |
| 2026-06-08 | 7,800 | 8,160 | 7,600 | 7,850 | -780 | -9.04% | 424,760 | 33.34억 |
| 2026-06-05 | 8,910 | 8,980 | 8,490 | 8,630 | -360 | -4.00% | 157,527 | 13.59억 |
| 2026-06-04 | 9,060 | 9,440 | 8,700 | 8,990 | -60 | -0.66% | 160,992 | 14.47억 |
| 2026-06-02 | 9,520 | 9,550 | 8,810 | 9,050 | -500 | -5.24% | 256,901 | 23.25억 |
| 2026-06-01 | 10,240 | 10,240 | 9,410 | 9,550 | -710 | -6.92% | 397,737 | 37.98억 |
| 2026-05-29 | 10,930 | 10,930 | 9,990 | 10,260 | -550 | -5.09% | 394,778 | 40.5억 |
| 2026-05-28 | 11,490 | 11,490 | 10,390 | 10,810 | -540 | -4.76% | 322,010 | 34.81억 |
| 2026-05-27 | 12,190 | 12,190 | 11,130 | 11,350 | -590 | -4.94% | 267,015 | 30.31억 |
| 2026-05-26 | 12,330 | 12,860 | 11,810 | 11,940 | -270 | -2.21% | 250,401 | 29.9억 |
| 2026-05-22 | 11,480 | 12,480 | 11,420 | 12,210 | 900 | +7.96% | 324,666 | 39.64억 |
| 2026-05-21 | 11,910 | 12,150 | 10,930 | 11,310 | -170 | -1.48% | 225,051 | 25.45억 |
| 2026-05-20 | 11,800 | 11,820 | 11,060 | 11,480 | -280 | -2.38% | 266,949 | 30.65억 |
| 2026-05-19 | 12,410 | 12,410 | 11,680 | 11,760 | -650 | -5.24% | 204,186 | 24.01억 |
| 2026-05-18 | 12,620 | 12,660 | 11,630 | 12,410 | -280 | -2.21% | 287,062 | 35.62억 |
| 2026-05-15 | 13,270 | 13,380 | 12,330 | 12,690 | -380 | -2.91% | 309,364 | 39.26억 |
| 2026-05-14 | 13,810 | 14,410 | 12,700 | 13,070 | -530 | -3.90% | 525,670 | 68.71억 |
| 2026-05-13 | 13,750 | 13,790 | 13,100 | 13,600 | -130 | -0.95% | 538,325 | 73.21억 |
| 2026-05-12 | 14,120 | 15,030 | 13,490 | 13,730 | -290 | -2.07% | 654,334 | 89.84억 |
| 2026-05-11 | 14,600 | 15,000 | 13,800 | 14,020 | -470 | -3.24% | 558,552 | 78.31억 |
| 2026-05-08 | 15,070 | 15,070 | 14,170 | 14,490 | -610 | -4.04% | 540,668 | 78.34억 |
| 2026-05-07 | 15,150 | 15,660 | 14,570 | 15,100 | -50 | -0.33% | 346,340 | 52.3억 |
| 2026-05-06 | 15,140 | 15,980 | 15,050 | 15,150 | 220 | +1.47% | 411,147 | 62.29억 |
| 2026-05-04 | 16,440 | 16,750 | 14,900 | 14,930 | -930 | -5.86% | 660,297 | 98.58억 |
| 2026-04-30 | 15,660 | 16,260 | 15,300 | 15,860 | 270 | +1.73% | 510,893 | 81.03억 |
| 2026-04-29 | 15,700 | 15,990 | 15,180 | 15,590 | -50 | -0.32% | 417,424 | 65.08억 |
| 2026-04-28 | 14,710 | 16,000 | 14,590 | 15,640 | 900 | +6.11% | 900,252 | 141억 |
| 2026-04-27 | 14,900 | 15,540 | 14,200 | 14,740 | -420 | -2.77% | 711,455 | 105억 |
| 2026-04-24 | 15,390 | 15,670 | 14,000 | 15,160 | -130 | -0.85% | 1,135,640 | 172억 |
| 2026-04-23 | 14,580 | 16,130 | 13,500 | 15,290 | 2,570 | +20.20% | 5,495,492 | 840억 |
| 2026-04-22 | 10,870 | 12,850 | 10,630 | 12,720 | 1,950 | +18.11% | 1,374,404 | 175억 |
| 2026-04-21 | 10,100 | 11,170 | 9,930 | 10,770 | 730 | +7.27% | 597,778 | 64.38억 |
| 2026-04-20 | 10,080 | 10,240 | 9,810 | 10,040 | -20 | -0.20% | 156,814 | 15.74억 |
| 2026-04-17 | 10,380 | 10,390 | 9,900 | 10,060 | -320 | -3.08% | 175,216 | 17.63억 |
| 2026-04-16 | 9,840 | 10,570 | 9,670 | 10,380 | 720 | +7.45% | 481,132 | 49.94억 |
| 2026-04-15 | 9,810 | 9,900 | 9,490 | 9,660 | 10 | +0.10% | 168,529 | 16.28억 |
| 2026-04-14 | 9,900 | 10,400 | 9,590 | 9,650 | 90 | +0.94% | 442,959 | 42.75억 |
| 2026-04-13 | 8,920 | 9,690 | 8,600 | 9,560 | 550 | +6.10% | 535,620 | 51.21억 |
| 2026-04-10 | 8,740 | 9,150 | 8,630 | 9,010 | 360 | +4.16% | 240,721 | 21.69억 |
| 2026-04-09 | 8,820 | 8,820 | 8,450 | 8,650 | -170 | -1.93% | 96,287 | 8.33억 |
| 2026-04-08 | 8,580 | 8,840 | 8,580 | 8,820 | 320 | +3.76% | 206,764 | 18.24억 |
| 2026-04-07 | 8,540 | 8,930 | 8,330 | 8,500 | -20 | -0.23% | 300,803 | 25.57억 |
| 2026-04-06 | 8,300 | 9,120 | 8,230 | 8,520 | 290 | +3.52% | 549,539 | 46.82억 |
| 2026-04-03 | 7,970 | 8,240 | 7,860 | 8,230 | 390 | +4.97% | 208,404 | 17.15억 |
| 2026-04-02 | 8,000 | 8,200 | 7,680 | 7,840 | -180 | -2.24% | 158,454 | 12.42억 |
| 2026-04-01 | 7,820 | 8,250 | 7,820 | 8,020 | 310 | +4.02% | 303,317 | 24.33억 |
| 2026-03-31 | 8,150 | 8,300 | 7,400 | 7,710 | -150 | -1.91% | 438,195 | 33.78억 |
| 2026-03-30 | 7,150 | 8,210 | 6,960 | 7,860 | 700 | +9.78% | 849,993 | 66.81억 |
| 2026-03-27 | 6,910 | 7,200 | 6,800 | 7,160 | — | — | 59,076 | 4.23억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)