아모센스
357580KOSDAQ7,190원+310 (+4.51%)전일 종가 2026-09-18
52주 위치
4,09029,90012%신고가 대비 -75.95%
- 시가총액
- 848억
- PBR
- 1.75
- EPS(TTM)
- -31원
- BPS
- 4,116원
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +17.9% | -16.8% | -69.4% | +8.0% | -20.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 6,940 | 7,260 | 6,670 | 7,190 | 310 | +4.51% | 475,572 | 34.19억 |
| 2026-09-17 | 6,720 | 7,600 | 6,200 | 6,880 | 440 | +6.83% | 2,190,804 | 151억 |
| 2026-09-16 | 5,550 | 6,640 | 5,370 | 6,440 | 1,330 | +26.03% | 2,007,708 | 129억 |
| 2026-09-15 | 5,110 | 5,370 | 4,920 | 5,110 | 0 | 0.00% | 46,352 | 2.37억 |
| 2026-09-14 | 5,300 | 5,320 | 5,090 | 5,110 | -140 | -2.67% | 37,332 | 1.91억 |
| 2026-09-11 | 5,150 | 5,370 | 5,080 | 5,250 | 20 | +0.38% | 36,903 | 1.94억 |
| 2026-09-10 | 5,320 | 5,450 | 5,070 | 5,230 | -140 | -2.61% | 39,628 | 2.07억 |
| 2026-09-09 | 5,140 | 5,630 | 5,110 | 5,370 | 340 | +6.76% | 105,121 | 5.64억 |
| 2026-09-08 | 5,160 | 5,260 | 4,980 | 5,030 | -120 | -2.33% | 43,873 | 2.21억 |
| 2026-09-07 | 4,960 | 5,200 | 4,960 | 5,150 | 195 | +3.94% | 45,583 | 2.35억 |
| 2026-09-04 | 4,745 | 4,955 | 4,640 | 4,955 | 255 | +5.43% | 88,518 | 4.39억 |
| 2026-09-03 | 4,860 | 4,940 | 4,700 | 4,700 | -160 | -3.29% | 80,711 | 3.79억 |
| 2026-09-02 | 5,100 | 5,100 | 4,860 | 4,860 | -250 | -4.89% | 61,878 | 3.01억 |
| 2026-09-01 | 5,070 | 5,170 | 5,000 | 5,110 | 40 | +0.79% | 26,716 | 1.37억 |
| 2026-08-31 | 5,170 | 5,170 | 4,940 | 5,070 | -100 | -1.93% | 37,194 | 1.89억 |
| 2026-08-28 | 5,280 | 5,370 | 5,120 | 5,170 | -100 | -1.90% | 19,344 | 1억 |
| 2026-08-27 | 5,260 | 5,440 | 5,260 | 5,270 | -30 | -0.57% | 18,727 | 9,869만 |
| 2026-08-26 | 5,430 | 5,440 | 5,170 | 5,300 | -20 | -0.38% | 26,592 | 1.41억 |
| 2026-08-25 | 5,200 | 5,380 | 4,965 | 5,320 | 120 | +2.31% | 43,062 | 2.29억 |
| 2026-08-24 | 5,200 | 5,310 | 5,130 | 5,200 | 0 | 0.00% | 26,249 | 1.36억 |
| 2026-08-21 | 5,610 | 5,700 | 5,170 | 5,200 | -440 | -7.80% | 76,505 | 3.98억 |
| 2026-08-20 | 5,670 | 5,790 | 5,580 | 5,640 | 0 | 0.00% | 33,216 | 1.87억 |
| 2026-08-19 | 6,040 | 6,040 | 5,540 | 5,640 | -460 | -7.54% | 148,026 | 8.35억 |
| 2026-08-18 | 6,860 | 6,860 | 6,030 | 6,100 | -890 | -12.73% | 134,943 | 8.23억 |
| 2026-08-14 | 7,400 | 7,400 | 6,780 | 6,990 | -360 | -4.90% | 81,279 | 5.68억 |
| 2026-08-13 | 7,710 | 7,950 | 7,200 | 7,350 | 190 | +2.65% | 126,509 | 9.3억 |
| 2026-08-12 | 6,900 | 7,410 | 6,820 | 7,160 | 260 | +3.77% | 51,185 | 3.66억 |
| 2026-08-11 | 6,970 | 7,060 | 6,780 | 6,900 | -70 | -1.00% | 48,747 | 3.36억 |
| 2026-08-10 | 6,400 | 6,970 | 6,400 | 6,970 | 630 | +9.94% | 62,862 | 4.38억 |
| 2026-08-07 | 6,190 | 6,460 | 5,850 | 6,340 | 150 | +2.42% | 40,565 | 2.57억 |
| 2026-08-06 | 6,340 | 6,340 | 5,950 | 6,190 | 30 | +0.49% | 36,457 | 2.26억 |
| 2026-08-05 | 5,740 | 6,500 | 5,630 | 6,160 | 540 | +9.61% | 94,799 | 5.84억 |
| 2026-08-04 | 5,320 | 5,690 | 5,170 | 5,620 | 300 | +5.64% | 33,519 | 1.88억 |
| 2026-08-03 | 5,200 | 5,740 | 5,170 | 5,320 | -30 | -0.56% | 54,170 | 2.88억 |
| 2026-07-31 | 5,070 | 5,420 | 4,690 | 5,350 | 885 | +19.82% | 101,596 | 5.44억 |
| 2026-07-30 | 4,230 | 4,640 | 4,230 | 4,465 | 210 | +4.94% | 50,089 | 2.24억 |
| 2026-07-29 | 4,955 | 4,955 | 4,090 | 4,255 | -540 | -11.26% | 118,661 | 5.05억 |
| 2026-07-28 | 5,210 | 5,380 | 4,760 | 4,795 | -655 | -12.02% | 124,255 | 5.96억 |
| 2026-07-27 | 5,580 | 5,630 | 5,340 | 5,450 | 30 | +0.55% | 19,404 | 1.06억 |
| 2026-07-24 | 5,840 | 5,840 | 5,370 | 5,420 | -470 | -7.98% | 51,788 | 2.81억 |
| 2026-07-23 | 5,450 | 5,920 | 5,370 | 5,890 | 440 | +8.07% | 38,654 | 2.28억 |
| 2026-07-22 | 5,640 | 5,750 | 5,380 | 5,450 | 150 | +2.83% | 58,499 | 3.19억 |
| 2026-07-21 | 5,200 | 5,460 | 5,120 | 5,300 | 50 | +0.95% | 30,935 | 1.64억 |
| 2026-07-20 | 5,710 | 5,810 | 5,250 | 5,250 | -510 | -8.85% | 111,512 | 5.85억 |
| 2026-07-16 | 6,120 | 6,190 | 5,750 | 5,760 | -430 | -6.95% | 43,834 | 2.52억 |
| 2026-07-15 | 5,890 | 6,200 | 5,890 | 6,190 | 480 | +8.41% | 41,981 | 2.6억 |
| 2026-07-14 | 6,260 | 6,260 | 5,520 | 5,710 | -150 | -2.56% | 94,496 | 5.4억 |
| 2026-07-13 | 6,490 | 6,770 | 5,860 | 5,860 | -430 | -6.84% | 140,045 | 8.21억 |
| 2026-07-10 | 5,970 | 6,430 | 5,790 | 6,290 | 550 | +9.58% | 69,597 | 4.38억 |
| 2026-07-09 | 5,700 | 5,930 | 5,540 | 5,740 | 50 | +0.88% | 46,492 | 2.67억 |
| 2026-07-08 | 5,950 | 6,100 | 5,600 | 5,690 | -470 | -7.63% | 77,883 | 4.43억 |
| 2026-07-07 | 6,480 | 6,770 | 6,050 | 6,160 | -320 | -4.94% | 101,457 | 6.25억 |
| 2026-07-06 | 7,010 | 7,110 | 6,310 | 6,480 | -530 | -7.56% | 127,316 | 8.25억 |
| 2026-07-03 | 6,870 | 7,260 | 6,550 | 7,010 | 100 | +1.45% | 129,097 | 9.05억 |
| 2026-07-02 | 6,860 | 7,630 | 6,800 | 6,910 | -1,130 | -14.05% | 149,249 | 10.31억 |
| 2026-07-01 | 7,400 | 8,400 | 7,190 | 8,040 | 1,340 | +20.00% | 380,806 | 30.62억 |
| 2026-06-30 | 7,120 | 7,530 | 6,680 | 6,700 | -420 | -5.90% | 66,014 | 4.42억 |
| 2026-06-29 | 6,490 | 7,300 | 6,480 | 7,120 | 680 | +10.56% | 66,202 | 4.71억 |
| 2026-06-26 | 6,960 | 7,030 | 6,420 | 6,440 | -350 | -5.15% | 96,601 | 6.22억 |
| 2026-06-25 | 7,000 | 7,140 | 6,780 | 6,790 | -130 | -1.88% | 71,034 | 4.82억 |
| 2026-06-24 | 6,890 | 7,280 | 6,890 | 6,920 | -140 | -1.98% | 85,985 | 5.95억 |
| 2026-06-23 | 7,510 | 7,690 | 7,060 | 7,060 | -570 | -7.47% | 130,023 | 9.18억 |
| 2026-06-22 | 8,240 | 8,290 | 7,420 | 7,630 | -610 | -7.40% | 272,774 | 20.81억 |
| 2026-06-19 | 8,860 | 8,880 | 8,040 | 8,240 | -400 | -4.63% | 167,003 | 13.76억 |
| 2026-06-18 | 9,280 | 9,320 | 8,580 | 8,640 | -560 | -6.09% | 211,142 | 18.24억 |
| 2026-06-17 | 9,910 | 9,930 | 9,190 | 9,200 | -800 | -8.00% | 174,625 | 16.07억 |
| 2026-06-16 | 9,700 | 10,420 | 9,390 | 10,000 | 460 | +4.82% | 303,618 | 30.36억 |
| 2026-06-15 | 9,990 | 9,990 | 9,230 | 9,540 | 40 | +0.42% | 111,172 | 10.61억 |
| 2026-06-12 | 9,670 | 9,820 | 9,150 | 9,500 | 200 | +2.15% | 151,653 | 14.41억 |
| 2026-06-11 | 8,800 | 9,760 | 8,740 | 9,300 | 130 | +1.42% | 112,370 | 10.45억 |
| 2026-06-10 | 9,230 | 9,450 | 8,800 | 9,170 | -60 | -0.65% | 2 | 2만 |
| 2026-06-09 | 9,160 | 9,440 | 8,810 | 9,230 | 410 | +4.65% | 160,123 | 14.78억 |
| 2026-06-08 | 9,200 | 9,850 | 8,470 | 8,820 | -1,250 | -12.41% | 367,290 | 32.39억 |
| 2026-06-05 | 10,610 | 11,050 | 9,840 | 10,070 | -1,090 | -9.77% | 161,609 | 16.27억 |
| 2026-06-04 | 11,000 | 11,640 | 10,810 | 11,160 | 310 | +2.86% | 137,879 | 15.39억 |
| 2026-06-02 | 11,890 | 11,890 | 10,350 | 10,850 | -1,090 | -9.13% | 362,681 | 39.35억 |
| 2026-06-01 | 12,170 | 12,290 | 11,200 | 11,940 | -270 | -2.21% | 320,350 | 38.25억 |
| 2026-05-29 | 13,480 | 13,530 | 12,180 | 12,210 | -1,250 | -9.29% | 181,339 | 22.14억 |
| 2026-05-28 | 13,700 | 14,650 | 12,910 | 13,460 | 30 | +0.22% | 227,429 | 30.61억 |
| 2026-05-27 | 14,570 | 14,570 | 13,370 | 13,430 | -950 | -6.61% | 370,417 | 49.75억 |
| 2026-05-26 | 14,890 | 15,430 | 14,150 | 14,380 | -420 | -2.84% | 195,318 | 28.09억 |
| 2026-05-22 | 14,540 | 15,300 | 14,380 | 14,800 | 1,080 | +7.87% | 248,023 | 36.71억 |
| 2026-05-21 | 13,600 | 14,220 | 13,110 | 13,720 | 440 | +3.31% | 241,803 | 33.18억 |
| 2026-05-20 | 13,800 | 13,980 | 12,720 | 13,280 | -520 | -3.77% | 170,672 | 22.67억 |
| 2026-05-19 | 14,220 | 14,750 | 13,230 | 13,800 | -420 | -2.95% | 204,507 | 28.22억 |
| 2026-05-18 | 14,800 | 14,900 | 13,740 | 14,220 | -1,180 | -7.66% | 363,888 | 51.74억 |
| 2026-05-15 | 16,900 | 16,900 | 15,160 | 15,400 | -1,500 | -8.88% | 383,533 | 59.06억 |
| 2026-05-14 | 17,300 | 17,580 | 15,900 | 16,900 | -380 | -2.20% | 168,796 | 28.53억 |
| 2026-05-13 | 17,950 | 18,100 | 16,940 | 17,280 | -410 | -2.32% | 174,996 | 30.24억 |
| 2026-05-12 | 18,480 | 19,140 | 16,800 | 17,690 | -500 | -2.75% | 356,483 | 63.06억 |
| 2026-05-11 | 19,520 | 19,520 | 17,860 | 18,190 | -1,330 | -6.81% | 386,421 | 70.29억 |
| 2026-05-08 | 19,470 | 20,700 | 19,000 | 19,520 | -140 | -0.71% | 264,590 | 51.65억 |
| 2026-05-07 | 21,700 | 21,700 | 19,550 | 19,660 | -2,140 | -9.82% | 475,631 | 93.51억 |
| 2026-05-06 | 23,450 | 24,300 | 21,200 | 21,800 | -1,650 | -7.04% | 510,057 | 111억 |
| 2026-05-04 | 23,700 | 24,800 | 22,550 | 23,450 | 400 | +1.74% | 450,544 | 106억 |
| 2026-04-30 | 24,300 | 24,300 | 21,050 | 23,050 | -300 | -1.28% | 880,516 | 203억 |
| 2026-04-29 | 23,000 | 25,000 | 22,400 | 23,350 | 1,500 | +6.86% | 995,117 | 232억 |
| 2026-04-28 | 22,000 | 22,500 | 20,750 | 21,850 | 700 | +3.31% | 374,167 | 81.76억 |
| 2026-04-27 | 21,650 | 21,650 | 20,000 | 21,150 | -450 | -2.08% | 391,665 | 82.84억 |
| 2026-04-24 | 19,390 | 22,850 | 18,670 | 21,600 | 2,220 | +11.46% | 1,009,704 | 218억 |
| 2026-04-23 | 18,510 | 19,900 | 18,010 | 19,380 | 970 | +5.27% | 871,492 | 169억 |
| 2026-04-22 | 17,640 | 19,310 | 17,480 | 18,410 | 780 | +4.42% | 767,604 | 141억 |
| 2026-04-21 | 18,250 | 18,630 | 17,500 | 17,630 | -140 | -0.79% | 369,422 | 65.13억 |
| 2026-04-20 | 18,390 | 18,390 | 16,750 | 17,770 | -610 | -3.32% | 431,183 | 76.62억 |
| 2026-04-17 | 18,540 | 18,550 | 17,500 | 18,380 | -160 | -0.86% | 318,826 | 58.6억 |
| 2026-04-16 | 18,200 | 18,720 | 17,390 | 18,540 | 730 | +4.10% | 382,445 | 70.91억 |
| 2026-04-15 | 18,700 | 19,420 | 17,510 | 17,810 | 280 | +1.60% | 893,488 | 159억 |
| 2026-04-14 | 18,580 | 18,580 | 16,730 | 17,530 | 1,400 | +8.68% | 1,068,706 | 187억 |
| 2026-04-13 | 15,820 | 16,700 | 14,500 | 16,130 | 310 | +1.96% | 984,798 | 159억 |
| 2026-04-10 | 13,180 | 16,350 | 13,100 | 15,820 | 3,240 | +25.76% | 2,286,993 | 362억 |
| 2026-04-09 | 13,850 | 13,850 | 12,340 | 12,580 | -1,090 | -7.97% | 811,864 | 102억 |
| 2026-04-08 | 15,460 | 15,850 | 13,400 | 13,670 | -1,230 | -8.26% | 877,151 | 120억 |
| 2026-04-07 | 17,200 | 17,200 | 14,450 | 14,900 | -2,080 | -12.25% | 518,025 | 77.19억 |
| 2026-04-06 | 18,590 | 18,690 | 15,600 | 16,980 | -1,610 | -8.66% | 911,643 | 155억 |
| 2026-04-03 | 19,500 | 20,150 | 18,320 | 18,590 | -440 | -2.31% | 134,005 | 24.91억 |
| 2026-04-02 | 20,250 | 20,900 | 18,620 | 19,030 | -1,220 | -6.02% | 155,944 | 29.68억 |
| 2026-04-01 | 18,460 | 20,500 | 18,170 | 20,250 | 2,970 | +17.19% | 223,697 | 45.3억 |
| 2026-03-31 | 18,040 | 18,790 | 17,280 | 17,280 | -1,130 | -6.14% | 112,760 | 19.48억 |
| 2026-03-30 | 18,550 | 18,550 | 17,190 | 18,410 | -920 | -4.76% | 337,584 | 62.15억 |
| 2026-03-27 | 20,900 | 21,700 | 18,930 | 19,330 | — | — | 219,849 | 42.5억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)