오스코텍

039200KOSDAQ

36,550원-900 (-2.40%)전일 종가 2026-09-18

52주 위치

27,30066,00024%신고가 대비 -44.62%

시가총액: 1.4조1조 3,983억
PER: 14.86
PBR: 6.48
EPS(TTM): 2,459원
BPS: 5,644원
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 종가36,550원

시가총액1조 3,983억

52주 최고66,000원

52주 최저27,300원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-0.1%	-7.8%	-37.4%	-19.1%	-11.6%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	37,600	37,600	36,300	36,550	-900	-2.40%	127,091	46.45억
2026-09-17	34,700	37,600	34,700	37,450	3,100	+9.02%	223,870	83.84억
2026-09-16	34,350	34,650	33,950	34,350	-250	-0.72%	44,157	15.17억
2026-09-15	34,850	35,600	34,500	34,600	0	0.00%	85,918	29.73억
2026-09-14	33,500	35,000	33,450	34,600	-300	-0.86%	65,258	22.58억
2026-09-11	34,300	35,200	34,300	34,900	-550	-1.55%	74,822	26.11억
2026-09-10	34,100	35,450	33,650	35,450	650	+1.87%	114,415	40.56억
2026-09-09	34,650	35,600	34,600	34,800	-250	-0.71%	88,800	30.9억
2026-09-08	35,800	36,100	35,050	35,050	-900	-2.50%	84,729	29.7억
2026-09-07	36,600	37,050	35,750	35,950	-650	-1.78%	108,920	39.16억
2026-09-04	36,100	37,000	35,400	36,600	700	+1.95%	152,390	55.77억
2026-09-03	36,950	37,100	35,600	35,900	-700	-1.91%	76,905	27.61억
2026-09-02	36,200	37,550	35,800	36,600	-400	-1.08%	133,075	48.71억
2026-09-01	35,150	37,200	35,150	37,000	1,950	+5.56%	161,788	59.86억
2026-08-31	35,000	35,950	34,500	35,050	-750	-2.09%	142,298	49.88억
2026-08-28	34,700	35,950	34,500	35,800	750	+2.14%	68,039	24.36억
2026-08-27	35,500	35,650	33,900	35,050	-850	-2.37%	262,836	92.12억
2026-08-26	37,000	38,150	35,700	35,900	-1,400	-3.75%	106,760	38.33억
2026-08-25	37,800	38,300	35,850	37,300	-950	-2.48%	142,343	53.09억
2026-08-24	36,800	38,800	36,800	38,250	1,550	+4.22%	133,762	51.16억
2026-08-21	37,900	38,500	35,900	36,700	-2,150	-5.53%	125,180	45.94억
2026-08-20	39,300	40,000	37,500	38,850	750	+1.97%	153,061	59.46억
2026-08-19	35,950	38,700	35,300	38,100	1,500	+4.10%	190,174	72.46억
2026-08-18	37,400	39,150	36,400	36,600	-800	-2.14%	165,982	60.75억
2026-08-14	38,050	39,250	36,750	37,400	-900	-2.35%	128,351	48억
2026-08-13	38,600	39,500	37,500	38,300	-500	-1.29%	156,017	59.75억
2026-08-12	38,000	40,100	36,550	38,800	1,400	+3.74%	371,939	144억
2026-08-11	37,750	39,350	36,950	37,400	-600	-1.58%	180,270	67.42억
2026-08-10	35,600	38,550	35,050	38,000	3,050	+8.73%	376,859	143억
2026-08-07	35,000	36,200	33,700	34,950	-400	-1.13%	116,396	40.68억
2026-08-06	33,900	36,250	33,550	35,350	1,750	+5.21%	207,155	73.23억
2026-08-05	34,600	35,050	33,600	33,600	-1,000	-2.89%	143,128	48.09억
2026-08-04	30,750	35,550	30,750	34,600	3,750	+12.16%	259,788	89.89억
2026-08-03	29,200	32,050	28,850	30,850	800	+2.66%	180,536	55.7억
2026-07-31	28,650	30,700	28,650	30,050	1,650	+5.81%	169,510	50.94억
2026-07-30	28,250	30,300	28,050	28,400	-750	-2.57%	134,980	38.33억
2026-07-29	30,550	30,750	27,700	29,150	-1,100	-3.64%	216,731	63.18억
2026-07-28	31,150	31,750	29,550	30,250	-1,350	-4.27%	101,883	30.82억
2026-07-27	31,700	33,050	31,250	31,600	550	+1.77%	116,300	36.75억
2026-07-24	30,800	32,850	30,800	31,050	-150	-0.48%	116,854	36.28억
2026-07-23	29,500	31,400	29,450	31,200	1,900	+6.48%	181,971	56.77억
2026-07-22	30,300	30,800	29,250	29,300	-850	-2.82%	95,108	27.87억
2026-07-21	30,600	30,750	29,000	30,150	-450	-1.47%	207,442	62.54억
2026-07-20	30,100	31,500	29,100	30,600	450	+1.49%	182,016	55.7억
2026-07-16	30,600	30,800	29,400	30,150	-400	-1.31%	110,418	33.29억
2026-07-15	28,150	30,850	28,100	30,550	2,550	+9.11%	165,409	50.53억
2026-07-14	29,600	29,600	27,300	28,000	-1,500	-5.08%	229,852	64.36억
2026-07-13	31,050	31,700	29,050	29,500	-1,550	-4.99%	221,418	65.32억
2026-07-10	31,200	31,800	29,650	31,050	-150	-0.48%	187,923	58.35억
2026-07-09	31,800	32,450	30,800	31,200	-500	-1.58%	183,025	57.1억
2026-07-08	32,250	33,500	30,750	31,700	-1,450	-4.37%	225,579	71.51억
2026-07-07	33,000	35,100	32,400	33,150	-250	-0.75%	267,132	88.55억
2026-07-06	34,000	34,400	32,250	33,400	-1,300	-3.75%	192,952	64.45억
2026-07-03	35,700	35,850	33,450	34,700	-300	-0.86%	244,696	84.91억
2026-07-02	36,100	36,700	34,550	35,000	-1,750	-4.76%	146,901	51.42억
2026-07-01	36,150	37,600	35,750	36,750	500	+1.38%	165,513	60.83억
2026-06-30	37,550	38,500	35,850	36,250	-2,400	-6.21%	121,277	43.96억
2026-06-29	35,300	38,650	35,100	38,650	3,500	+9.96%	303,518	117억
2026-06-26	36,950	37,500	34,650	35,150	-1,350	-3.70%	186,288	65.48억
2026-06-25	37,400	38,650	36,500	36,500	-1,250	-3.31%	202,178	73.79억
2026-06-24	37,050	38,850	35,650	37,750	750	+2.03%	235,656	88.96억
2026-06-23	35,250	39,500	35,250	37,000	550	+1.51%	304,001	112억
2026-06-22	36,950	38,100	35,650	36,450	-700	-1.88%	181,185	66.04억
2026-06-19	39,700	39,700	36,700	37,150	-2,500	-6.31%	426,526	158억
2026-06-18	41,050	42,250	39,500	39,650	-2,100	-5.03%	161,103	63.88억
2026-06-17	39,450	43,050	38,700	41,750	2,900	+7.46%	370,117	155억
2026-06-16	39,100	39,850	38,300	38,850	-400	-1.02%	177,997	69.15억
2026-06-15	39,900	40,750	38,600	39,250	150	+0.38%	129,603	50.87억
2026-06-12	41,150	41,400	39,100	39,100	-1,500	-3.69%	216,545	84.67억
2026-06-11	38,500	40,600	37,250	40,600	1,650	+4.24%	377,100	153억
2026-06-10	39,050	40,400	38,400	38,950	-450	-1.14%	150,580	58.65억
2026-06-09	40,600	42,300	38,800	39,400	-1,200	-2.96%	270,487	107억
2026-06-08	40,300	44,000	37,300	40,600	-1,150	-2.75%	625,494	254억
2026-06-05	42,900	44,550	40,750	41,750	150	+0.36%	450,986	188억
2026-06-04	42,300	43,800	39,000	41,600	-400	-0.95%	346,448	144억
2026-06-02	46,500	46,600	41,250	42,000	1,450	+3.58%	887,452	373억
2026-06-01	41,300	41,800	39,750	40,550	-1,500	-3.57%	205,177	83.2억
2026-05-29	42,200	43,050	40,100	42,050	150	+0.36%	227,838	95.81억
2026-05-28	43,300	43,950	40,200	41,900	-2,000	-4.56%	225,954	94.67억
2026-05-27	41,700	47,400	40,500	43,900	1,700	+4.03%	385,950	169억
2026-05-26	43,500	43,950	41,500	42,200	-50	-0.12%	172,525	72.81억
2026-05-22	39,700	43,700	39,700	42,250	3,200	+8.19%	240,028	101억
2026-05-21	40,000	41,150	38,600	39,050	200	+0.51%	143,237	55.93억
2026-05-20	40,600	40,600	37,950	38,850	-2,150	-5.24%	149,998	58.27억
2026-05-19	40,850	41,450	38,900	41,000	250	+0.61%	214,528	87.96억
2026-05-18	45,800	46,600	39,050	40,750	-6,450	-13.67%	493,659	201억
2026-05-15	48,050	48,250	44,550	47,200	-500	-1.05%	472,824	223억
2026-05-14	48,450	49,600	46,800	47,700	50	+0.10%	212,170	101억
2026-05-13	50,900	51,100	47,100	47,650	-1,900	-3.83%	260,714	124억
2026-05-12	48,150	51,300	47,900	49,550	1,850	+3.88%	438,064	217억
2026-05-11	50,200	50,500	47,350	47,700	-3,300	-6.47%	290,707	139억
2026-05-08	49,900	51,700	48,800	51,000	1,900	+3.87%	269,547	137억
2026-05-07	49,750	52,100	49,000	49,100	-600	-1.21%	191,715	94.13억
2026-05-06	50,400	51,000	49,150	49,700	-1,700	-3.31%	245,946	122억
2026-05-04	52,700	53,900	50,200	51,400	-600	-1.15%	225,672	116억
2026-04-30	53,000	53,500	51,600	52,000	-1,500	-2.80%	215,930	112억
2026-04-29	54,900	55,500	53,100	53,500	-400	-0.74%	130,019	69.56억
2026-04-28	54,200	54,500	52,800	53,900	-1,500	-2.71%	215,472	116억
2026-04-27	51,700	56,300	50,700	55,400	4,500	+8.84%	418,344	232억
2026-04-24	50,300	51,500	49,700	50,900	700	+1.39%	167,358	85.19억
2026-04-23	51,400	51,400	49,550	50,200	-700	-1.38%	224,115	113억
2026-04-22	52,600	53,400	50,500	50,900	-1,700	-3.23%	225,177	115억
2026-04-21	53,600	53,600	52,300	52,600	-400	-0.75%	134,421	70.71억
2026-04-20	54,700	54,800	52,600	53,000	-1,700	-3.11%	180,534	95.68억
2026-04-17	56,000	56,400	54,600	54,700	-1,900	-3.36%	155,596	85.11억
2026-04-16	56,900	57,700	56,100	56,600	-600	-1.05%	185,055	105억
2026-04-15	54,000	58,000	54,000	57,200	3,400	+6.32%	386,900	221억
2026-04-14	56,100	56,300	53,600	53,800	-1,400	-2.54%	186,574	100억
2026-04-13	51,700	56,000	51,700	55,200	2,200	+4.15%	271,136	150억
2026-04-10	52,400	54,200	51,300	53,000	600	+1.15%	205,409	109억
2026-04-09	48,550	53,000	48,400	52,400	3,700	+7.60%	405,475	212억
2026-04-08	49,950	50,600	47,200	48,700	1,400	+2.96%	336,054	164억
2026-04-07	47,850	49,450	47,150	47,300	-200	-0.42%	133,319	63.06억
2026-04-06	48,500	49,750	47,250	47,500	-1,450	-2.96%	189,461	89.99억
2026-04-03	49,250	49,800	47,750	48,950	150	+0.31%	215,146	105억
2026-04-02	52,900	53,700	48,100	48,800	-4,600	-8.61%	314,129	153억
2026-04-01	51,700	53,800	51,600	53,400	2,800	+5.53%	295,892	158억
2026-03-31	51,800	52,800	50,000	50,600	-1,500	-2.88%	215,620	109억
2026-03-30	51,800	54,200	51,500	52,100	-2,200	-4.05%	197,760	103억
2026-03-27	53,300	54,900	53,000	54,300	—	—	270,080	147억

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