오상자이엘

053980KOSDAQ

2,405원+10 (+0.42%)전일 종가 2026-09-18

52주 위치

2,2503,84010%신고가 대비 -37.37%

시가총액: 457억
PER: 3.97
PBR: 0.40
EPS(TTM): 606원
BPS: 6,036원
배당수익률: 6.24%
자사주비율: 0.05%
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 종가2,405원

시가총액457억

52주 최고3,840원

52주 최저2,250원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-3.6%	-11.6%	-25.5%	-29.9%	-30.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,410	2,410	2,385	2,405	10	+0.42%	19,655	4,727만
2026-09-17	2,385	2,405	2,380	2,395	-10	-0.42%	17,915	4,291만
2026-09-16	2,435	2,455	2,375	2,405	-30	-1.23%	25,220	6,065만
2026-09-15	2,400	2,495	2,380	2,435	40	+1.67%	129,482	3.15억
2026-09-14	2,355	2,400	2,350	2,395	5	+0.21%	46,654	1.12억
2026-09-11	2,385	2,405	2,365	2,390	-20	-0.83%	49,041	1.17억
2026-09-10	2,410	2,415	2,365	2,410	-10	-0.41%	37,747	9,097만
2026-09-09	2,430	2,435	2,390	2,420	-5	-0.21%	31,590	7,645만
2026-09-08	2,455	2,460	2,415	2,425	-35	-1.42%	52,057	1.26억
2026-09-07	2,490	2,505	2,440	2,460	-40	-1.60%	73,004	1.8억
2026-09-04	2,510	2,520	2,470	2,500	-10	-0.40%	47,553	1.19억
2026-09-03	2,450	2,510	2,450	2,510	65	+2.66%	74,900	1.88억
2026-09-02	2,535	2,535	2,435	2,445	-105	-4.12%	105,439	2.58억
2026-09-01	2,540	2,555	2,510	2,550	0	0.00%	58,975	1.5억
2026-08-31	2,535	2,565	2,520	2,550	30	+1.19%	72,894	1.86억
2026-08-28	2,530	2,555	2,510	2,520	-10	-0.40%	84,717	2.13억
2026-08-27	2,495	2,540	2,490	2,530	25	+1.00%	80,075	2.03억
2026-08-26	2,490	2,520	2,470	2,505	35	+1.42%	143,527	3.6억
2026-08-25	2,465	2,515	2,410	2,470	-35	-1.40%	313,701	7.75억
2026-08-24	2,430	2,885	2,405	2,505	80	+3.30%	5,940,405	149억
2026-08-21	2,450	2,475	2,355	2,425	-45	-1.82%	105,262	2.55억
2026-08-20	2,460	2,530	2,435	2,470	25	+1.02%	55,630	1.37억
2026-08-19	2,485	2,505	2,430	2,445	-50	-2.00%	58,499	1.43억
2026-08-18	2,590	2,630	2,485	2,495	-135	-5.13%	59,667	1.49억
2026-08-14	2,590	2,630	2,585	2,630	15	+0.57%	13,295	3,497만
2026-08-13	2,620	2,650	2,560	2,615	-5	-0.19%	22,034	5,762만
2026-08-12	2,575	2,650	2,575	2,620	50	+1.95%	27,708	7,259만
2026-08-11	2,560	2,580	2,550	2,570	5	+0.19%	6,964	1,790만
2026-08-10	2,510	2,565	2,510	2,565	55	+2.19%	34,674	8,894만
2026-08-07	2,515	2,520	2,480	2,510	0	0.00%	19,317	4,849만
2026-08-06	2,470	2,515	2,460	2,510	5	+0.20%	22,142	5,558만
2026-08-05	2,500	2,540	2,455	2,505	10	+0.40%	34,681	8,688만
2026-08-04	2,445	2,495	2,430	2,495	50	+2.04%	12,696	3,168만
2026-08-03	2,395	2,460	2,350	2,445	5	+0.20%	21,106	5,160만
2026-07-31	2,345	2,500	2,345	2,440	115	+4.95%	42,663	1.04억
2026-07-30	2,250	2,400	2,250	2,325	-15	-0.64%	62,780	1.46억
2026-07-29	2,440	2,500	2,270	2,340	-105	-4.29%	90,915	2.13억
2026-07-28	2,465	2,500	2,415	2,445	-50	-2.00%	45,830	1.12억
2026-07-27	2,450	2,550	2,450	2,495	45	+1.84%	24,771	6,180만
2026-07-24	2,450	2,500	2,410	2,450	-5	-0.20%	26,762	6,557만
2026-07-23	2,390	2,455	2,390	2,455	55	+2.29%	19,353	4,751만
2026-07-22	2,450	2,480	2,400	2,400	-10	-0.41%	30,751	7,380만
2026-07-21	2,390	2,430	2,380	2,410	0	0.00%	14,471	3,488만
2026-07-20	2,495	2,495	2,400	2,410	-95	-3.79%	30,483	7,346만
2026-07-16	2,490	2,515	2,460	2,505	-10	-0.40%	17,193	4,307만
2026-07-15	2,500	2,540	2,480	2,515	-5	-0.20%	9,127	2,295만
2026-07-14	2,510	2,530	2,400	2,520	5	+0.20%	147,459	3.72억
2026-07-13	2,595	2,600	2,480	2,515	-75	-2.90%	34,473	8,670만
2026-07-10	2,510	2,590	2,510	2,590	55	+2.17%	45,948	1.19억
2026-07-09	2,490	2,560	2,465	2,535	-20	-0.78%	64,934	1.65억
2026-07-08	2,590	2,620	2,515	2,555	-35	-1.35%	21,350	5,455만
2026-07-07	2,580	2,645	2,550	2,590	20	+0.78%	24,979	6,470만
2026-07-06	2,570	2,600	2,545	2,570	5	+0.19%	8,990	2,310만
2026-07-03	2,495	2,575	2,490	2,565	45	+1.79%	14,767	3,788만
2026-07-02	2,525	2,555	2,495	2,520	-10	-0.40%	26,782	6,749만
2026-07-01	2,530	2,550	2,490	2,530	10	+0.40%	9,123	2,308만
2026-06-30	2,445	2,530	2,445	2,520	75	+3.07%	32,631	8,223만
2026-06-29	2,435	2,560	2,405	2,445	-10	-0.41%	119,031	2.91억
2026-06-26	2,470	2,540	2,380	2,455	-25	-1.01%	30,876	7,580만
2026-06-25	2,525	2,525	2,425	2,480	-10	-0.40%	15,357	3,809만
2026-06-24	2,425	2,505	2,425	2,490	15	+0.61%	43,762	1.09억
2026-06-23	2,565	2,650	2,440	2,475	-115	-4.44%	91,200	2.26억
2026-06-22	2,660	2,660	2,570	2,590	-95	-3.54%	46,599	1.21억
2026-06-19	2,715	2,750	2,580	2,685	-35	-1.29%	59,252	1.59억
2026-06-18	2,750	2,750	2,690	2,720	-30	-1.09%	9,577	2,605만
2026-06-17	2,710	2,760	2,655	2,750	30	+1.10%	22,884	6,293만
2026-06-16	2,815	2,845	2,610	2,720	-80	-2.86%	163,921	4.46억
2026-06-15	2,785	2,815	2,755	2,800	15	+0.54%	20,562	5,757만
2026-06-12	2,665	2,800	2,665	2,785	125	+4.70%	28,683	7,988만
2026-06-11	2,640	2,660	2,550	2,660	35	+1.33%	26,799	7,129만
2026-06-10	2,610	2,665	2,565	2,625	15	+0.57%	28,388	7,452만
2026-06-09	2,620	2,665	2,580	2,610	25	+0.97%	32,570	8,501만
2026-06-08	2,610	2,645	2,545	2,585	-85	-3.18%	50,495	1.31억
2026-06-05	2,690	2,695	2,590	2,670	10	+0.38%	43,212	1.15억
2026-06-04	2,655	2,815	2,640	2,660	5	+0.19%	65,944	1.75억
2026-06-02	2,635	2,730	2,590	2,655	0	0.00%	110,499	2.93억
2026-06-01	2,800	2,815	2,645	2,655	-150	-5.35%	174,648	4.64억
2026-05-29	2,800	2,835	2,725	2,805	-5	-0.18%	76,301	2.14억
2026-05-28	2,865	2,865	2,750	2,810	-50	-1.75%	85,342	2.4억
2026-05-27	2,885	2,915	2,830	2,860	-45	-1.55%	96,829	2.77억
2026-05-26	2,970	2,975	2,890	2,905	-35	-1.19%	42,258	1.23억
2026-05-22	2,890	2,940	2,865	2,940	65	+2.26%	51,291	1.51억
2026-05-21	2,885	2,950	2,845	2,875	15	+0.52%	26,211	7,536만
2026-05-20	2,970	2,970	2,830	2,860	-75	-2.56%	82,950	2.37억
2026-05-19	2,955	2,995	2,920	2,935	-20	-0.68%	39,660	1.16억
2026-05-18	3,000	3,020	2,925	2,955	-45	-1.50%	112,661	3.33억
2026-05-15	3,100	3,100	3,000	3,000	-80	-2.60%	178,913	5.37억
2026-05-14	3,045	3,090	3,040	3,080	35	+1.15%	66,579	2.05억
2026-05-13	3,075	3,085	3,040	3,045	-30	-0.98%	43,959	1.34억
2026-05-12	3,105	3,140	3,045	3,075	-30	-0.97%	121,210	3.73억
2026-05-11	3,160	3,280	3,095	3,105	-55	-1.74%	99,356	3.09억
2026-05-08	3,165	3,180	3,140	3,160	0	0.00%	40,605	1.28억
2026-05-07	3,175	3,185	3,140	3,160	-15	-0.47%	114,042	3.6억
2026-05-06	3,235	3,245	3,165	3,175	-60	-1.85%	95,787	3.04억
2026-05-04	3,300	3,300	3,220	3,235	-40	-1.22%	108,341	3.5억
2026-04-30	3,265	3,280	3,240	3,275	15	+0.46%	71,296	2.33억
2026-04-29	3,280	3,285	3,255	3,260	-15	-0.46%	34,800	1.13억
2026-04-28	3,295	3,320	3,260	3,275	-15	-0.46%	46,185	1.51억
2026-04-27	3,290	3,330	3,285	3,290	5	+0.15%	96,103	3.16억
2026-04-24	3,255	3,290	3,245	3,285	40	+1.23%	39,157	1.29억
2026-04-23	3,275	3,300	3,225	3,245	-20	-0.61%	87,294	2.83억
2026-04-22	3,285	3,300	3,260	3,265	-30	-0.91%	90,922	2.97억
2026-04-21	3,295	3,330	3,280	3,295	0	0.00%	102,368	3.37억
2026-04-20	3,270	3,435	3,265	3,295	-10	-0.30%	272,728	8.99억
2026-04-17	3,320	3,495	3,255	3,305	50	+1.54%	713,920	23.6억
2026-04-16	3,130	3,375	3,115	3,255	140	+4.49%	252,678	8.22억
2026-04-15	3,140	3,155	3,105	3,115	-10	-0.32%	266,443	8.3억
2026-04-14	3,125	3,155	3,120	3,125	15	+0.48%	82,163	2.57억
2026-04-13	3,100	3,135	3,080	3,110	0	0.00%	45,727	1.42억
2026-04-10	3,070	3,135	3,070	3,110	40	+1.30%	69,145	2.15억
2026-04-09	3,070	3,070	3,035	3,070	0	0.00%	48,351	1.48억
2026-04-08	3,090	3,110	3,020	3,070	10	+0.33%	152,360	4.68억
2026-04-07	3,120	3,125	3,045	3,060	-55	-1.77%	28,927	8,852만
2026-04-06	3,100	3,120	3,070	3,115	25	+0.81%	21,461	6,685만
2026-04-03	3,070	3,095	3,050	3,090	45	+1.48%	26,309	8,129만
2026-04-02	3,145	3,150	3,010	3,045	-90	-2.87%	101,133	3.08억
2026-04-01	3,115	3,160	3,090	3,135	85	+2.79%	72,723	2.28억
2026-03-31	3,090	3,125	3,020	3,050	-80	-2.56%	92,386	2.82억
2026-03-30	3,195	3,195	3,090	3,130	-65	-2.03%	38,689	1.21억
2026-03-27	3,185	3,205	3,115	3,195	—	—	18,051	5,767만

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