오리온홀딩스

001800KOSPI· 금융업

24,100원-200 (-0.82%)시간외yfinance (비공식)

52주 위치

18,36029,95050%신고가 대비 -19.53%

시가총액: 1.4조1조 4,498억
PER: 10.33
PBR: 0.57
EPS(TTM): 2,333원
BPS: 42,358원
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 종가24,100원

시가총액1조 4,498억

52주 최고29,950원

52주 최저18,360원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-6.6%	-5.7%	-2.8%	+16.7%	+14.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	24,700	24,700	24,100	24,100	-200	-0.82%	92,824	22.37억
2026-09-17	24,500	24,650	24,150	24,300	-100	-0.41%	55,521	13.49억
2026-09-16	24,650	24,650	24,150	24,400	-50	-0.20%	43,703	10.66억
2026-09-15	24,900	25,100	24,200	24,450	-800	-3.17%	57,074	13.95억
2026-09-14	25,250	25,400	24,900	25,250	-200	-0.79%	54,962	13.88억
2026-09-11	25,050	25,750	25,000	25,450	150	+0.59%	61,495	15.65억
2026-09-10	25,400	25,550	24,950	25,300	-150	-0.59%	95,670	24.2억
2026-09-09	25,500	25,650	25,150	25,450	-50	-0.20%	40,468	10.3억
2026-09-08	25,700	25,750	25,400	25,500	-50	-0.20%	49,203	12.55억
2026-09-07	25,750	25,800	25,300	25,550	0	0.00%	42,081	10.75억
2026-09-04	25,600	25,750	25,300	25,550	250	+0.99%	36,990	9.45억
2026-09-03	25,700	25,900	25,050	25,300	-250	-0.98%	65,976	16.69억
2026-09-02	25,400	25,800	25,200	25,550	50	+0.20%	60,519	15.46억
2026-09-01	25,500	26,000	25,500	25,500	-300	-1.16%	43,902	11.2억
2026-08-31	26,000	26,250	25,450	25,800	-400	-1.53%	41,796	10.78억
2026-08-28	25,250	26,250	24,900	26,200	900	+3.56%	92,048	24.12억
2026-08-27	26,400	26,450	25,200	25,300	-800	-3.07%	74,563	18.86억
2026-08-26	25,700	26,350	25,500	26,100	600	+2.35%	64,902	16.94억
2026-08-25	25,550	25,800	25,050	25,500	-150	-0.58%	65,375	16.67억
2026-08-24	25,600	25,950	25,300	25,650	150	+0.59%	60,132	15.42억
2026-08-21	25,250	25,750	25,100	25,500	0	0.00%	52,922	13.5억
2026-08-20	25,400	26,350	25,300	25,500	100	+0.39%	97,648	24.9억
2026-08-19	25,600	25,600	24,900	25,400	-400	-1.55%	61,538	15.63억
2026-08-18	26,500	26,850	25,550	25,800	-1,000	-3.73%	91,765	23.68억
2026-08-14	26,350	27,000	26,150	26,800	450	+1.71%	99,595	26.69억
2026-08-13	26,800	27,100	26,050	26,350	-500	-1.86%	95,905	25.27억
2026-08-12	27,700	28,250	26,800	26,850	-1,100	-3.94%	79,675	21.39억
2026-08-11	27,900	28,750	27,800	27,950	0	0.00%	64,653	18.07억
2026-08-10	28,000	28,250	27,100	27,950	200	+0.72%	63,340	17.7억
2026-08-07	26,650	27,900	26,650	27,750	850	+3.16%	83,277	23.11억
2026-08-06	26,200	27,100	25,850	26,900	1,050	+4.06%	78,916	21.23억
2026-08-05	25,350	26,250	25,350	25,850	450	+1.77%	76,572	19.79억
2026-08-04	25,250	25,700	24,550	25,400	-100	-0.39%	85,309	21.67억
2026-08-03	25,700	26,600	25,350	25,500	0	0.00%	101,634	25.92억
2026-07-31	25,500	25,900	24,850	25,500	150	+0.59%	86,002	21.93억
2026-07-30	25,600	26,600	25,050	25,350	250	+1.00%	114,276	28.97억
2026-07-29	26,100	26,600	24,550	25,100	-300	-1.18%	139,992	35.14억
2026-07-28	25,750	26,150	25,100	25,400	-550	-2.12%	61,345	15.58억
2026-07-27	26,000	26,550	25,700	25,950	200	+0.78%	55,610	14.43억
2026-07-24	25,150	26,500	25,150	25,750	250	+0.98%	58,135	14.97억
2026-07-23	25,100	25,700	25,100	25,500	400	+1.59%	55,357	14.12억
2026-07-22	25,300	25,950	25,050	25,100	-50	-0.20%	65,623	16.47억
2026-07-21	24,900	25,700	24,100	25,150	-200	-0.79%	74,196	18.66억
2026-07-20	25,800	26,000	24,850	25,350	-700	-2.69%	72,624	18.41억
2026-07-16	25,950	26,400	25,700	26,050	350	+1.36%	82,393	21.46억
2026-07-15	26,650	26,800	25,500	25,700	-300	-1.15%	90,987	23.38억
2026-07-14	26,850	27,050	26,000	26,000	-800	-2.99%	108,653	28.25억
2026-07-13	27,100	28,050	26,500	26,800	0	0.00%	101,248	27.13억
2026-07-10	25,700	27,450	25,250	26,800	1,650	+6.56%	158,691	42.53억
2026-07-09	26,050	26,150	24,650	25,150	-900	-3.45%	124,660	31.35억
2026-07-08	26,300	26,300	25,050	26,050	-300	-1.14%	88,667	23.1억
2026-07-07	26,200	26,450	25,600	26,350	700	+2.73%	91,584	24.13억
2026-07-06	25,300	25,900	25,100	25,650	400	+1.58%	61,056	15.66억
2026-07-03	26,050	26,500	25,150	25,250	-400	-1.56%	83,320	21.04억
2026-07-02	25,150	26,400	24,950	25,650	450	+1.79%	93,007	23.86억
2026-07-01	24,150	25,250	24,050	25,200	1,150	+4.78%	73,225	18.45억
2026-06-30	24,250	25,100	23,950	24,050	-150	-0.62%	117,423	28.24억
2026-06-29	22,750	24,400	22,750	24,200	1,150	+4.99%	111,501	26.98억
2026-06-26	24,000	24,300	22,200	23,050	-400	-1.71%	139,407	32.13억
2026-06-25	24,350	24,350	23,450	23,450	-550	-2.29%	81,851	19.19억
2026-06-24	24,850	24,850	23,500	24,000	0	0.00%	150,975	36.23억
2026-06-23	25,050	25,750	23,100	24,000	-1,000	-4.00%	129,655	31.12억
2026-06-22	25,300	26,200	24,800	25,000	-550	-2.15%	90,920	22.73억
2026-06-19	25,750	25,950	25,000	25,550	0	0.00%	91,511	23.38억
2026-06-18	26,100	26,700	25,500	25,550	-850	-3.22%	109,792	28.05억
2026-06-17	27,700	27,800	26,400	26,400	-900	-3.30%	176,366	46.56억
2026-06-16	27,050	28,500	26,100	27,300	600	+2.25%	394,056	108억
2026-06-15	26,350	27,550	26,000	26,700	800	+3.09%	225,613	60.24억
2026-06-12	27,600	28,000	25,900	25,900	-2,050	-7.33%	296,562	76.81억
2026-06-11	24,900	29,400	24,450	27,950	2,650	+10.47%	712,152	199억
2026-06-10	24,950	25,800	24,500	25,300	0	0.00%	88	223만
2026-06-09	24,500	25,700	24,450	25,300	1,000	+4.12%	128,140	32.42억
2026-06-08	24,750	25,350	23,900	24,300	-1,650	-6.36%	126,674	30.78억
2026-06-05	27,450	27,450	25,000	25,950	-650	-2.44%	120,321	31.22억
2026-06-04	26,150	27,250	25,550	26,600	300	+1.14%	166,416	44.27억
2026-06-02	25,150	26,300	24,500	26,300	1,450	+5.84%	174,398	45.87억
2026-06-01	24,700	25,350	24,550	24,850	-200	-0.80%	134,699	33.47억
2026-05-29	25,200	25,350	24,300	25,050	-100	-0.40%	173,404	43.44억
2026-05-28	25,150	25,500	24,500	25,150	200	+0.80%	120,736	30.37억
2026-05-27	25,300	25,650	24,500	24,950	-350	-1.38%	165,152	41.21억
2026-05-26	25,850	26,000	24,850	25,300	0	0.00%	104,971	26.56억
2026-05-22	25,000	25,500	24,750	25,300	600	+2.43%	71,554	18.1억
2026-05-21	24,900	25,200	24,350	24,700	200	+0.82%	148,311	36.63억
2026-05-20	25,200	25,500	24,000	24,500	-500	-2.00%	160,115	39.23억
2026-05-19	25,700	25,750	24,000	25,000	-900	-3.47%	362,053	90.51억
2026-05-18	27,500	27,550	25,300	25,900	-2,400	-8.48%	268,157	69.45억
2026-05-15	24,800	29,950	24,050	28,300	3,500	+14.11%	1,713,856	485억
2026-05-14	23,200	24,850	23,050	24,800	1,650	+7.13%	188,361	46.71억
2026-05-13	23,700	23,800	23,050	23,150	-600	-2.53%	96,444	22.33억
2026-05-12	24,050	24,100	23,100	23,750	-300	-1.25%	145,186	34.48억
2026-05-11	24,450	24,550	23,950	24,050	-400	-1.64%	168,198	40.45억
2026-05-08	24,650	24,700	24,300	24,450	-300	-1.21%	102,422	25.04억
2026-05-07	24,600	25,000	24,050	24,750	550	+2.27%	98,602	24.4억
2026-05-06	24,850	24,900	24,200	24,200	-700	-2.81%	158,207	38.29억
2026-05-04	26,500	26,600	24,550	24,900	-950	-3.68%	155,091	38.62억
2026-04-30	25,250	26,350	25,000	25,850	550	+2.17%	148,966	38.51억
2026-04-29	25,100	25,800	25,050	25,300	750	+3.05%	176,391	44.63억
2026-04-28	24,900	25,000	24,400	24,550	-300	-1.21%	107,376	26.36억
2026-04-27	25,100	25,350	24,800	24,850	-100	-0.40%	90,058	22.38억
2026-04-24	24,800	25,150	24,300	24,950	0	0.00%	96,356	24.04억
2026-04-23	24,400	25,100	24,350	24,950	950	+3.96%	136,253	34억
2026-04-22	24,650	24,750	24,000	24,000	-750	-3.03%	118,516	28.44억
2026-04-21	24,900	25,300	24,650	24,750	-200	-0.80%	87,743	21.72억
2026-04-20	24,950	25,500	24,500	24,950	300	+1.22%	106,977	26.69억
2026-04-17	24,850	24,950	24,300	24,650	-250	-1.00%	100,908	24.87억
2026-04-16	24,950	25,200	24,700	24,900	0	0.00%	59,275	14.76억
2026-04-15	24,900	25,200	24,450	24,900	350	+1.43%	139,158	34.65억
2026-04-14	23,650	24,900	23,550	24,550	1,150	+4.91%	166,186	40.8억
2026-04-13	23,450	23,650	23,250	23,400	-250	-1.06%	49,392	11.56억
2026-04-10	23,250	23,750	23,250	23,650	450	+1.94%	53,707	12.7억
2026-04-09	23,000	23,550	22,850	23,200	250	+1.09%	99,855	23.17억
2026-04-08	23,600	23,800	22,900	22,950	250	+1.10%	103,074	23.66억
2026-04-07	22,600	23,200	22,600	22,700	50	+0.22%	98,405	22.34억
2026-04-06	23,100	23,250	22,600	22,650	-450	-1.95%	67,803	15.36억
2026-04-03	24,100	24,300	23,050	23,100	-950	-3.95%	103,265	23.85억
2026-04-02	24,250	24,650	23,700	24,050	-200	-0.82%	168,153	40.44억
2026-04-01	23,650	24,400	23,350	24,250	1,250	+5.43%	119,090	28.88억
2026-03-31	23,000	23,650	22,850	23,000	-450	-1.92%	83,326	19.16억
2026-03-30	23,550	23,700	23,100	23,450	-1,750	-6.94%	92,426	21.67억
2026-03-27	25,000	25,300	24,250	25,200	—	—	222,240	56억

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