오로라

039830KOSDAQ

15,300원+960 (+6.69%)전일 종가 2026-09-18

52주 위치

9,04026,40036%신고가 대비 -42.05%

시가총액: 1,647억
PER: 5.06
PBR: 0.85
EPS(TTM): 3,024원
BPS: 17,978원
배당수익률: 0.65%
자사주비율: 9.79%
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 종가15,300원

시가총액1,647억

52주 최고26,400원

52주 최저9,040원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-10.1%	-15.7%	+47.1%	+6.1%	-19.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	14,810	15,700	14,200	15,300	960	+6.69%	92,238	14.11억
2026-09-17	14,020	14,370	13,910	14,340	370	+2.65%	34,936	5.01억
2026-09-16	14,270	14,540	13,870	13,970	-400	-2.78%	32,913	4.6억
2026-09-15	14,110	14,680	13,830	14,370	260	+1.84%	48,121	6.91억
2026-09-14	13,760	14,230	13,700	14,110	20	+0.14%	40,025	5.65억
2026-09-11	14,380	14,390	13,950	14,090	-260	-1.81%	35,901	5.06억
2026-09-10	14,480	14,490	13,900	14,350	-150	-1.03%	50,064	7.18억
2026-09-09	15,000	15,070	14,500	14,500	-310	-2.09%	53,004	7.69억
2026-09-08	15,320	15,320	14,660	14,810	-420	-2.76%	73,595	10.9억
2026-09-07	15,270	15,450	15,060	15,230	-40	-0.26%	34,584	5.27억
2026-09-04	15,680	16,060	15,230	15,270	-240	-1.55%	72,628	11.09억
2026-09-03	16,600	16,930	15,090	15,510	-1,060	-6.40%	103,606	16.07억
2026-09-02	17,310	17,600	16,450	16,570	-920	-5.26%	73,937	12.25억
2026-09-01	17,530	17,900	17,310	17,490	-220	-1.24%	12,153	2.13억
2026-08-31	17,700	17,920	17,340	17,710	10	+0.06%	23,935	4.24억
2026-08-28	17,880	18,180	17,350	17,700	-160	-0.90%	39,710	7.03억
2026-08-27	18,080	18,150	17,780	17,860	-230	-1.27%	28,349	5.06억
2026-08-26	17,460	18,110	17,220	18,090	480	+2.73%	44,362	8.03억
2026-08-25	17,410	17,680	16,300	17,610	-220	-1.23%	80,533	14.18억
2026-08-24	18,150	18,200	17,590	17,830	-320	-1.76%	72,595	12.94억
2026-08-21	17,930	18,250	17,150	18,150	-130	-0.71%	153,152	27.8억
2026-08-20	16,660	18,290	16,580	18,280	1,780	+10.79%	226,441	41.39억
2026-08-19	17,150	17,160	15,930	16,500	-520	-3.06%	270,444	44.62억
2026-08-18	20,400	20,450	17,020	17,020	-6,030	-26.16%	823,951	140억
2026-08-14	23,650	23,900	22,450	23,050	-100	-0.43%	122,803	28.31억
2026-08-13	22,050	23,300	21,500	23,150	950	+4.28%	83,172	19.25억
2026-08-12	22,600	22,850	20,900	22,200	-600	-2.63%	99,931	22.18억
2026-08-11	22,650	24,300	22,300	22,800	-50	-0.22%	67,619	15.42억
2026-08-10	22,650	23,000	21,300	22,850	50	+0.22%	92,804	21.21억
2026-08-07	23,500	24,050	22,000	22,800	-700	-2.98%	89,705	20.45억
2026-08-06	23,900	24,250	22,900	23,500	-150	-0.63%	92,103	21.64억
2026-08-05	22,800	25,000	22,450	23,650	750	+3.28%	145,917	34.51억
2026-08-04	22,900	24,100	22,250	22,900	1,200	+5.53%	184,764	42.31억
2026-08-03	22,050	23,000	21,350	21,700	-250	-1.14%	103,555	22.47억
2026-07-31	21,200	22,150	19,630	21,950	-50	-0.23%	274,906	60.34억
2026-07-30	20,300	22,350	19,130	22,000	2,430	+12.42%	264,474	58.18억
2026-07-29	19,440	21,300	18,770	19,570	2,060	+11.76%	398,772	78.04억
2026-07-28	19,340	19,340	16,850	17,510	-1,830	-9.46%	56,165	9.83억
2026-07-27	18,890	19,610	18,510	19,340	450	+2.38%	34,734	6.72억
2026-07-24	19,130	19,220	18,140	18,890	-240	-1.25%	25,139	4.75억
2026-07-23	18,620	19,500	18,550	19,130	510	+2.74%	27,738	5.31억
2026-07-22	19,040	19,900	18,620	18,620	-440	-2.31%	27,127	5.05억
2026-07-21	18,550	19,060	18,120	19,060	320	+1.71%	25,298	4.82억
2026-07-20	18,880	19,490	17,800	18,740	-190	-1.00%	48,062	9.01억
2026-07-16	19,460	19,880	18,690	18,930	-570	-2.92%	19,399	3.67억
2026-07-15	20,400	20,400	19,190	19,500	-400	-2.01%	44,101	8.6억
2026-07-14	19,110	20,300	17,630	19,900	800	+4.19%	97,222	19.35억
2026-07-13	19,400	20,700	18,740	19,100	-340	-1.75%	37,242	7.11억
2026-07-10	18,820	20,300	18,760	19,440	620	+3.29%	33,926	6.6억
2026-07-09	19,300	19,970	18,490	18,820	-1,170	-5.85%	72,864	13.71억
2026-07-08	21,250	21,450	19,330	19,990	-1,910	-8.72%	112,812	22.55억
2026-07-07	21,550	22,750	20,250	21,900	0	0.00%	167,285	36.64억
2026-07-06	20,400	22,650	20,150	21,900	1,500	+7.35%	235,626	51.6억
2026-07-03	17,790	20,450	17,620	20,400	2,610	+14.67%	289,411	59.04억
2026-07-02	17,310	18,440	16,700	17,790	480	+2.77%	87,456	15.56억
2026-07-01	16,500	17,340	16,200	17,310	690	+4.15%	44,730	7.74억
2026-06-30	17,120	17,400	16,490	16,620	-500	-2.92%	76,839	12.77억
2026-06-29	17,500	17,660	16,620	17,120	260	+1.54%	48,321	8.27억
2026-06-26	17,290	17,410	16,410	16,860	-560	-3.21%	44,751	7.55억
2026-06-25	18,840	19,320	17,220	17,420	-940	-5.12%	98,890	17.23억
2026-06-24	16,410	19,000	16,270	18,360	2,100	+12.92%	158,490	29.1억
2026-06-23	16,620	17,000	15,580	16,260	-860	-5.02%	94,640	15.39억
2026-06-22	17,200	17,300	16,270	17,120	-390	-2.23%	67,611	11.58억
2026-06-19	17,610	18,040	16,470	17,510	-640	-3.53%	84,869	14.86억
2026-06-18	18,710	19,050	17,510	18,150	-580	-3.10%	60,942	11.06억
2026-06-17	18,300	19,590	18,000	18,730	980	+5.52%	172,766	32.36억
2026-06-16	18,000	18,750	17,630	17,750	-250	-1.39%	51,703	9.18억
2026-06-15	17,920	18,030	17,100	18,000	200	+1.12%	38,247	6.88억
2026-06-12	17,440	17,840	16,650	17,800	480	+2.77%	60,331	10.74억
2026-06-11	16,760	17,330	16,330	17,320	560	+3.34%	40,929	7.09억
2026-06-10	17,000	17,630	16,265	16,760	-240	-1.41%	58,819	9.86억
2026-06-09	16,610	18,000	16,210	17,000	520	+3.16%	64,845	11.02억
2026-06-08	17,220	17,220	16,220	16,480	-990	-5.67%	59,964	9.88억
2026-06-05	17,790	17,790	16,530	17,470	-320	-1.80%	34,398	6.01억
2026-06-04	16,800	17,990	16,120	17,790	900	+5.33%	52,178	9.28억
2026-06-02	17,530	17,770	16,730	16,890	-640	-3.65%	58,462	9.87억
2026-06-01	17,800	17,850	16,050	17,530	-100	-0.57%	103,942	18.22억
2026-05-29	17,800	17,940	16,400	17,630	30	+0.17%	138,004	24.33억
2026-05-28	18,380	18,380	16,830	17,600	-780	-4.24%	197,232	34.71억
2026-05-27	18,300	18,640	17,270	18,380	-30	-0.16%	176,843	32.5억
2026-05-26	18,910	18,970	17,730	18,410	-500	-2.64%	217,006	39.95억
2026-05-22	16,270	19,000	16,270	18,910	2,610	+16.01%	268,474	50.77억
2026-05-21	15,000	16,440	15,000	16,300	1,410	+9.47%	139,297	22.71억
2026-05-20	15,360	15,360	14,420	14,890	-530	-3.44%	134,069	19.96억
2026-05-19	15,700	15,860	14,560	15,420	-440	-2.77%	246,394	37.99억
2026-05-18	16,480	16,670	15,500	15,860	-620	-3.76%	179,065	28.4억
2026-05-15	17,110	17,200	16,050	16,480	-620	-3.63%	175,666	28.95억
2026-05-14	17,330	18,340	16,760	17,100	90	+0.53%	147,711	25.26억
2026-05-13	17,400	17,740	16,170	17,010	-230	-1.33%	119,602	20.34억
2026-05-12	17,300	18,100	16,920	17,240	-150	-0.86%	156,163	26.92억
2026-05-11	17,060	17,730	16,600	17,390	0	0.00%	141,110	24.54억
2026-05-08	17,430	17,430	16,330	17,390	-60	-0.34%	104,354	18.15억
2026-05-07	17,200	17,780	16,660	17,450	440	+2.59%	98,460	17.18억
2026-05-06	17,600	17,880	16,600	17,010	-1,190	-6.54%	216,036	36.75억
2026-05-04	17,060	18,450	16,710	18,200	1,520	+9.11%	588,628	107억
2026-04-30	16,650	17,840	15,800	16,680	400	+2.46%	1,405,147	234억
2026-04-29	12,530	16,280	12,250	16,280	3,750	+29.93%	1,008,138	164억
2026-04-28	12,640	12,830	12,450	12,530	-110	-0.87%	92,579	11.6억
2026-04-27	12,700	13,320	12,640	12,640	-50	-0.39%	160,076	20.23억
2026-04-24	12,300	12,920	12,110	12,690	390	+3.17%	127,721	16.21억
2026-04-23	13,200	13,210	12,110	12,300	-920	-6.96%	234,535	28.85억
2026-04-22	13,600	13,600	12,820	13,220	-320	-2.36%	246,533	32.59억
2026-04-21	12,990	13,680	12,000	13,540	530	+4.07%	691,893	93.68억
2026-04-20	11,320	13,970	11,200	13,010	2,210	+20.46%	2,150,618	280억
2026-04-17	10,400	10,870	10,390	10,800	410	+3.95%	64,114	6.92억
2026-04-16	10,040	10,640	10,040	10,390	370	+3.69%	76,919	7.99억
2026-04-15	9,960	10,250	9,770	10,020	100	+1.01%	63,593	6.37억
2026-04-14	9,330	9,980	9,260	9,920	660	+7.13%	75,452	7.48억
2026-04-13	9,430	9,540	9,180	9,260	-290	-3.04%	65,119	6.03억
2026-04-10	9,200	9,580	9,150	9,550	360	+3.92%	58,789	5.61억
2026-04-09	9,330	9,410	9,110	9,190	-140	-1.50%	47,008	4.32억
2026-04-08	9,300	9,530	9,170	9,330	100	+1.08%	72,406	6.76억
2026-04-07	9,550	9,630	9,190	9,230	-270	-2.84%	32,672	3.02억
2026-04-06	9,500	9,720	9,250	9,500	0	0.00%	33,967	3.23억
2026-04-03	9,540	9,780	9,310	9,500	-10	-0.11%	41,578	3.95억
2026-04-02	10,200	10,250	9,430	9,510	-690	-6.76%	42,765	4.07억
2026-04-01	9,300	10,500	9,300	10,200	970	+10.51%	84,295	8.6억
2026-03-31	9,450	9,450	9,040	9,230	-220	-2.33%	50,119	4.63억
2026-03-30	10,020	10,020	9,310	9,450	-590	-5.88%	33,234	3.14억
2026-03-27	10,080	10,100	9,790	10,040	—	—	34,659	3.48억

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