오리엔탈정공
014940KOSDAQ4,610원-100 (-2.12%)전일 종가 2026-09-18
52주 위치
3,53012,90012%신고가 대비 -64.26%
- 시가총액
- 2,101억
- PER
- 9.98
- PBR
- 1.52
- EPS(TTM)
- 462원
- BPS
- 3,039원
- 자사주비율
- 0.06%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -4.9% | -18.3% | -36.6% | -40.2% | -55.2% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,710 | 4,740 | 4,605 | 4,610 | -100 | -2.12% | 155,986 | 7.19억 |
| 2026-09-17 | 4,465 | 4,945 | 4,465 | 4,710 | 260 | +5.84% | 509,184 | 23.98억 |
| 2026-09-16 | 4,520 | 4,520 | 4,445 | 4,450 | -55 | -1.22% | 94,843 | 4.22억 |
| 2026-09-15 | 4,600 | 4,610 | 4,460 | 4,505 | -125 | -2.70% | 116,643 | 5.25억 |
| 2026-09-14 | 4,580 | 4,665 | 4,560 | 4,630 | -10 | -0.22% | 92,097 | 4.26억 |
| 2026-09-11 | 4,600 | 4,750 | 4,545 | 4,640 | -10 | -0.22% | 70,799 | 3.29억 |
| 2026-09-10 | 4,695 | 4,715 | 4,545 | 4,650 | -15 | -0.32% | 87,400 | 4.06억 |
| 2026-09-09 | 4,555 | 4,740 | 4,555 | 4,665 | 120 | +2.64% | 114,345 | 5.33억 |
| 2026-09-08 | 4,625 | 4,710 | 4,545 | 4,545 | -80 | -1.73% | 113,905 | 5.18억 |
| 2026-09-07 | 4,630 | 4,685 | 4,570 | 4,625 | 15 | +0.33% | 70,216 | 3.25억 |
| 2026-09-04 | 4,630 | 4,660 | 4,575 | 4,610 | -10 | -0.22% | 51,274 | 2.36억 |
| 2026-09-03 | 4,600 | 4,850 | 4,490 | 4,620 | 60 | +1.32% | 162,315 | 7.5억 |
| 2026-09-02 | 4,600 | 4,800 | 4,500 | 4,560 | -185 | -3.90% | 107,507 | 4.9억 |
| 2026-09-01 | 4,760 | 4,820 | 4,685 | 4,745 | -15 | -0.32% | 82,570 | 3.92억 |
| 2026-08-31 | 4,780 | 4,800 | 4,600 | 4,760 | -100 | -2.06% | 78,680 | 3.75억 |
| 2026-08-28 | 4,875 | 4,970 | 4,800 | 4,860 | -15 | -0.31% | 71,885 | 3.49억 |
| 2026-08-27 | 4,820 | 5,020 | 4,820 | 4,875 | 20 | +0.41% | 175,290 | 8.55억 |
| 2026-08-26 | 4,780 | 4,890 | 4,760 | 4,855 | 75 | +1.57% | 102,261 | 4.96억 |
| 2026-08-25 | 4,590 | 4,795 | 4,490 | 4,780 | 140 | +3.02% | 138,857 | 6.64억 |
| 2026-08-24 | 4,590 | 4,730 | 4,565 | 4,640 | 50 | +1.09% | 86,720 | 4.02억 |
| 2026-08-21 | 4,730 | 4,800 | 4,550 | 4,590 | -165 | -3.47% | 111,016 | 5.1억 |
| 2026-08-20 | 4,770 | 4,890 | 4,735 | 4,755 | 15 | +0.32% | 125,472 | 5.97억 |
| 2026-08-19 | 4,750 | 4,880 | 4,645 | 4,740 | -110 | -2.27% | 224,217 | 10.63억 |
| 2026-08-18 | 5,070 | 5,180 | 4,820 | 4,850 | -210 | -4.15% | 196,377 | 9.52억 |
| 2026-08-14 | 5,070 | 5,180 | 4,945 | 5,060 | 140 | +2.85% | 225,758 | 11.42억 |
| 2026-08-13 | 4,980 | 5,130 | 4,900 | 4,920 | 0 | 0.00% | 248,266 | 12.21억 |
| 2026-08-12 | 4,900 | 4,965 | 4,810 | 4,920 | 35 | +0.72% | 161,376 | 7.94억 |
| 2026-08-11 | 4,840 | 4,970 | 4,785 | 4,885 | -15 | -0.31% | 163,841 | 8억 |
| 2026-08-10 | 4,650 | 4,910 | 4,650 | 4,900 | 300 | +6.52% | 210,644 | 10.32억 |
| 2026-08-07 | 4,680 | 4,730 | 4,495 | 4,600 | -80 | -1.71% | 184,067 | 8.47억 |
| 2026-08-06 | 4,850 | 4,950 | 4,640 | 4,680 | -170 | -3.51% | 244,277 | 11.43억 |
| 2026-08-05 | 4,595 | 4,885 | 4,595 | 4,850 | 310 | +6.83% | 317,889 | 15.42억 |
| 2026-08-04 | 4,300 | 4,545 | 4,300 | 4,540 | 230 | +5.34% | 215,894 | 9.8억 |
| 2026-08-03 | 4,265 | 4,450 | 4,200 | 4,310 | 0 | 0.00% | 240,683 | 10.37억 |
| 2026-07-31 | 3,970 | 4,380 | 3,960 | 4,310 | 385 | +9.81% | 544,236 | 23.46억 |
| 2026-07-30 | 3,530 | 4,135 | 3,530 | 3,925 | 105 | +2.75% | 577,064 | 22.65억 |
| 2026-07-29 | 4,130 | 4,265 | 3,755 | 3,820 | -310 | -7.51% | 839,870 | 32.08억 |
| 2026-07-28 | 4,400 | 5,160 | 4,075 | 4,130 | -395 | -8.73% | 5,688,076 | 235억 |
| 2026-07-27 | 4,730 | 4,745 | 4,450 | 4,525 | -200 | -4.23% | 348,990 | 15.79억 |
| 2026-07-24 | 4,540 | 5,420 | 4,535 | 4,725 | 130 | +2.83% | 2,671,634 | 126억 |
| 2026-07-23 | 4,315 | 4,605 | 4,315 | 4,595 | 250 | +5.75% | 188,314 | 8.65억 |
| 2026-07-22 | 4,250 | 4,480 | 4,250 | 4,345 | 150 | +3.58% | 195,539 | 8.5억 |
| 2026-07-21 | 4,180 | 4,280 | 4,000 | 4,195 | -5 | -0.12% | 145,594 | 6.11억 |
| 2026-07-20 | 4,660 | 4,660 | 4,195 | 4,200 | -290 | -6.46% | 276,015 | 11.59억 |
| 2026-07-16 | 4,620 | 4,640 | 4,345 | 4,490 | 40 | +0.90% | 245,102 | 11.01억 |
| 2026-07-15 | 4,315 | 4,570 | 4,250 | 4,450 | 175 | +4.09% | 172,964 | 7.7억 |
| 2026-07-14 | 4,495 | 4,495 | 4,150 | 4,275 | -220 | -4.89% | 256,045 | 10.95억 |
| 2026-07-13 | 4,680 | 4,855 | 4,470 | 4,495 | -185 | -3.95% | 199,226 | 8.96억 |
| 2026-07-10 | 4,315 | 4,740 | 4,315 | 4,680 | 375 | +8.71% | 248,689 | 11.64억 |
| 2026-07-09 | 4,310 | 4,590 | 4,270 | 4,305 | -25 | -0.58% | 203,368 | 8.75억 |
| 2026-07-08 | 4,400 | 4,570 | 4,020 | 4,330 | -175 | -3.88% | 368,209 | 15.94억 |
| 2026-07-07 | 4,610 | 4,695 | 4,400 | 4,505 | -305 | -6.34% | 236,107 | 10.64억 |
| 2026-07-06 | 4,820 | 5,000 | 4,650 | 4,810 | -10 | -0.21% | 123,196 | 5.93억 |
| 2026-07-03 | 4,745 | 4,840 | 4,565 | 4,820 | 50 | +1.05% | 217,635 | 10.49억 |
| 2026-07-02 | 5,010 | 5,020 | 4,710 | 4,770 | -220 | -4.41% | 193,566 | 9.23억 |
| 2026-07-01 | 4,895 | 5,070 | 4,790 | 4,990 | 165 | +3.42% | 232,112 | 11.58억 |
| 2026-06-30 | 4,970 | 5,030 | 4,775 | 4,825 | -160 | -3.21% | 113,892 | 5.5억 |
| 2026-06-29 | 4,440 | 5,020 | 4,440 | 4,985 | 440 | +9.68% | 203,279 | 10.13억 |
| 2026-06-26 | 4,695 | 4,750 | 4,445 | 4,545 | -270 | -5.61% | 267,987 | 12.18억 |
| 2026-06-25 | 4,930 | 5,100 | 4,815 | 4,815 | -115 | -2.33% | 194,513 | 9.37억 |
| 2026-06-24 | 4,775 | 5,020 | 4,710 | 4,930 | 70 | +1.44% | 261,273 | 12.88억 |
| 2026-06-23 | 5,150 | 5,300 | 4,855 | 4,860 | -520 | -9.67% | 391,117 | 19.01억 |
| 2026-06-22 | 6,440 | 6,440 | 5,330 | 5,380 | 60 | +1.13% | 1,551,886 | 83.49억 |
| 2026-06-19 | 5,620 | 5,640 | 5,060 | 5,320 | -320 | -5.67% | 195,929 | 10.42억 |
| 2026-06-18 | 5,920 | 5,920 | 5,640 | 5,640 | -300 | -5.05% | 98,914 | 5.58억 |
| 2026-06-17 | 5,900 | 6,100 | 5,800 | 5,940 | 120 | +2.06% | 192,257 | 11.42억 |
| 2026-06-16 | 5,800 | 6,000 | 5,760 | 5,820 | 40 | +0.69% | 117,693 | 6.85억 |
| 2026-06-15 | 5,610 | 5,840 | 5,610 | 5,780 | 300 | +5.47% | 195,866 | 11.32억 |
| 2026-06-12 | 5,380 | 5,620 | 5,360 | 5,480 | 240 | +4.58% | 187,949 | 10.3억 |
| 2026-06-11 | 5,060 | 5,260 | 4,955 | 5,240 | 10 | +0.19% | 131,203 | 6.88억 |
| 2026-06-10 | 5,120 | 5,340 | 5,080 | 5,230 | 90 | +1.75% | 166,007 | 8.68억 |
| 2026-06-09 | 4,860 | 5,230 | 4,860 | 5,140 | 170 | +3.42% | 319,071 | 16.4억 |
| 2026-06-08 | 5,050 | 5,160 | 4,950 | 4,970 | -430 | -7.96% | 202,495 | 10.06억 |
| 2026-06-05 | 5,560 | 5,620 | 5,280 | 5,400 | -280 | -4.93% | 221,088 | 11.94억 |
| 2026-06-04 | 5,790 | 6,000 | 5,580 | 5,680 | 100 | +1.79% | 384,204 | 21.82억 |
| 2026-06-02 | 5,460 | 5,610 | 5,360 | 5,580 | -110 | -1.93% | 268,247 | 14.97억 |
| 2026-06-01 | 5,780 | 6,030 | 5,690 | 5,690 | -330 | -5.48% | 280,303 | 15.95억 |
| 2026-05-29 | 6,320 | 6,390 | 5,960 | 6,020 | -210 | -3.37% | 164,151 | 9.88억 |
| 2026-05-28 | 6,540 | 6,590 | 6,010 | 6,230 | -310 | -4.74% | 213,772 | 13.32억 |
| 2026-05-27 | 6,830 | 6,850 | 6,520 | 6,540 | -370 | -5.35% | 184,482 | 12.07억 |
| 2026-05-26 | 6,890 | 7,170 | 6,750 | 6,910 | 140 | +2.07% | 283,069 | 19.56억 |
| 2026-05-22 | 6,670 | 6,880 | 6,560 | 6,770 | 220 | +3.36% | 207,572 | 14.05억 |
| 2026-05-21 | 6,460 | 6,580 | 6,410 | 6,550 | 220 | +3.48% | 173,544 | 11.37억 |
| 2026-05-20 | 6,540 | 6,740 | 6,160 | 6,330 | 50 | +0.80% | 358,082 | 22.67억 |
| 2026-05-19 | 6,560 | 6,700 | 6,180 | 6,280 | -250 | -3.83% | 190,906 | 11.99억 |
| 2026-05-18 | 6,600 | 6,700 | 6,300 | 6,530 | -220 | -3.26% | 247,041 | 16.13억 |
| 2026-05-15 | 7,140 | 7,200 | 6,690 | 6,750 | -360 | -5.06% | 281,891 | 19.03억 |
| 2026-05-14 | 7,240 | 7,250 | 6,920 | 7,110 | -140 | -1.93% | 268,455 | 19.09억 |
| 2026-05-13 | 7,580 | 7,640 | 7,180 | 7,250 | 190 | +2.69% | 442,211 | 32.06억 |
| 2026-05-12 | 7,480 | 7,530 | 6,900 | 7,060 | -420 | -5.61% | 413,243 | 29.17억 |
| 2026-05-11 | 7,530 | 7,890 | 7,470 | 7,480 | -40 | -0.53% | 359,282 | 26.87억 |
| 2026-05-08 | 7,710 | 7,750 | 7,430 | 7,520 | -230 | -2.97% | 249,252 | 18.74억 |
| 2026-05-07 | 7,800 | 7,890 | 7,590 | 7,750 | 20 | +0.26% | 251,477 | 19.49억 |
| 2026-05-06 | 8,020 | 8,030 | 7,660 | 7,730 | -230 | -2.89% | 318,625 | 24.63억 |
| 2026-05-04 | 8,030 | 8,130 | 7,870 | 7,960 | 20 | +0.25% | 269,586 | 21.46억 |
| 2026-04-30 | 8,170 | 8,170 | 7,900 | 7,940 | -200 | -2.46% | 307,186 | 24.39억 |
| 2026-04-29 | 8,120 | 8,280 | 8,020 | 8,140 | -40 | -0.49% | 214,213 | 17.44억 |
| 2026-04-28 | 8,300 | 8,360 | 8,110 | 8,180 | -200 | -2.39% | 406,871 | 33.28억 |
| 2026-04-27 | 8,520 | 8,530 | 8,320 | 8,380 | 30 | +0.36% | 440,676 | 36.93억 |
| 2026-04-24 | 8,570 | 8,600 | 8,210 | 8,350 | 20 | +0.24% | 786,370 | 65.66억 |
| 2026-04-23 | 8,440 | 8,480 | 8,070 | 8,330 | -270 | -3.14% | 760,588 | 63.36억 |
| 2026-04-22 | 8,390 | 8,610 | 8,080 | 8,600 | 70 | +0.82% | 1,082,268 | 93.08억 |
| 2026-04-21 | 8,820 | 8,820 | 8,400 | 8,530 | 510 | +6.36% | 1,959,747 | 167억 |
| 2026-04-20 | 8,700 | 8,730 | 7,840 | 8,020 | 780 | +10.77% | 2,377,167 | 191억 |
| 2026-04-17 | 6,940 | 7,380 | 6,790 | 7,240 | 350 | +5.08% | 338,579 | 24.51억 |
| 2026-04-16 | 6,940 | 6,970 | 6,830 | 6,890 | 30 | +0.44% | 134,884 | 9.29억 |
| 2026-04-15 | 7,000 | 7,020 | 6,830 | 6,860 | -30 | -0.44% | 123,617 | 8.48억 |
| 2026-04-14 | 6,860 | 6,950 | 6,790 | 6,890 | 170 | +2.53% | 96,123 | 6.62억 |
| 2026-04-13 | 6,790 | 6,790 | 6,610 | 6,720 | -150 | -2.18% | 88,810 | 5.97억 |
| 2026-04-10 | 6,640 | 6,870 | 6,640 | 6,870 | 240 | +3.62% | 154,791 | 10.63억 |
| 2026-04-09 | 6,840 | 6,840 | 6,520 | 6,630 | -160 | -2.36% | 84,805 | 5.62억 |
| 2026-04-08 | 6,570 | 6,790 | 6,420 | 6,790 | 440 | +6.93% | 127,544 | 8.66억 |
| 2026-04-07 | 6,540 | 6,670 | 6,300 | 6,350 | -180 | -2.76% | 113,406 | 7.2억 |
| 2026-04-06 | 6,620 | 6,780 | 6,400 | 6,530 | -60 | -0.91% | 91,374 | 5.97억 |
| 2026-04-03 | 6,310 | 6,750 | 6,310 | 6,590 | 380 | +6.12% | 141,577 | 9.33억 |
| 2026-04-02 | 6,800 | 6,820 | 6,180 | 6,210 | -360 | -5.48% | 214,971 | 13.35억 |
| 2026-04-01 | 6,310 | 6,620 | 6,310 | 6,570 | 460 | +7.53% | 153,326 | 10.07억 |
| 2026-03-31 | 6,200 | 6,360 | 6,090 | 6,110 | -150 | -2.40% | 126,988 | 7.76억 |
| 2026-03-30 | 6,200 | 6,330 | 6,150 | 6,260 | -310 | -4.72% | 114,272 | 7.15억 |
| 2026-03-27 | 6,520 | 6,650 | 6,370 | 6,570 | — | — | 107,338 | 7.05억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)