손오공

066910KOSDAQ

1,816원-3 (-0.16%)전일 종가 2026-09-18

52주 위치

1,5624,9807%신고가 대비 -63.53%

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 종가1,816원

시가총액—

52주 최고4,980원

52주 최저1,562원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-7.5%	-32.5%	-38.8%	-39.3%	-63.3%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	1,805	1,820	1,790	1,816	-3	-0.16%	30,159	5,477만
2026-09-17	1,809	1,899	1,802	1,819	10	+0.55%	28,671	5,215만
2026-09-16	1,822	1,859	1,809	1,809	-25	-1.36%	17,469	3,160만
2026-09-15	1,839	1,880	1,812	1,834	-5	-0.27%	14,617	2,681만
2026-09-14	1,888	1,888	1,830	1,839	-49	-2.60%	19,671	3,617만
2026-09-11	1,900	1,911	1,856	1,888	-21	-1.10%	22,907	4,325만
2026-09-10	1,900	1,910	1,838	1,909	9	+0.47%	50,984	9,733만
2026-09-09	1,948	2,055	1,880	1,900	-51	-2.61%	24,982	4,747만
2026-09-08	1,962	2,040	1,932	1,951	-11	-0.56%	35,853	6,995만
2026-09-07	2,010	2,020	1,930	1,962	-48	-2.39%	17,665	3,466만
2026-09-04	1,940	2,080	1,940	2,010	65	+3.34%	11,485	2,308만
2026-09-03	1,995	1,995	1,944	1,945	-50	-2.51%	6,640	1,291만
2026-09-02	1,958	2,080	1,958	1,995	8	+0.40%	25,677	5,123만
2026-09-01	1,918	2,050	1,903	1,987	69	+3.60%	26,436	5,253만
2026-08-31	1,889	1,919	1,849	1,918	26	+1.37%	25,280	4,849만
2026-08-28	1,893	1,929	1,855	1,892	-47	-2.42%	29,635	5,607만
2026-08-27	1,872	1,940	1,849	1,939	67	+3.58%	11,057	2,144만
2026-08-26	1,897	1,901	1,800	1,872	-25	-1.32%	21,086	3,947만
2026-08-25	1,908	1,908	1,798	1,897	-11	-0.58%	30,003	5,692만
2026-08-24	1,885	1,929	1,875	1,908	7	+0.37%	19,022	3,629만
2026-08-21	1,945	1,945	1,853	1,901	-50	-2.56%	36,649	6,967만
2026-08-20	2,010	2,010	1,907	1,951	1	+0.05%	35,072	6,843만
2026-08-19	1,960	1,960	1,850	1,950	-13	-0.66%	31,014	6,048만
2026-08-18	2,065	2,080	1,937	1,963	-97	-4.71%	61,422	1.21억
2026-08-14	2,070	2,130	2,015	2,060	-30	-1.44%	33,290	6,858만
2026-08-13	2,050	2,135	1,988	2,090	45	+2.20%	61,580	1.29억
2026-08-12	2,030	2,070	1,982	2,045	15	+0.74%	32,995	6,747만
2026-08-11	1,999	2,060	1,978	2,030	10	+0.50%	62,095	1.26억
2026-08-10	2,025	2,085	1,950	2,020	-5	-0.25%	82,698	1.67억
2026-08-07	1,931	2,025	1,931	2,025	94	+4.87%	57,067	1.16억
2026-08-06	1,995	2,200	1,919	1,931	-79	-3.93%	178,589	3.45억
2026-08-05	1,804	2,050	1,800	2,010	54	+2.76%	86,489	1.74억
2026-08-04	1,720	2,000	1,720	1,956	144	+7.95%	78,555	1.54억
2026-08-03	1,769	1,873	1,750	1,812	43	+2.43%	52,427	9,500만
2026-07-31	1,664	1,808	1,660	1,769	121	+7.34%	64,702	1.14억
2026-07-30	1,715	1,720	1,562	1,648	-67	-3.91%	98,404	1.62억
2026-07-29	1,985	1,986	1,650	1,715	-290	-14.46%	153,959	2.64억
2026-07-28	2,020	2,075	1,820	2,005	-95	-4.52%	148,179	2.97억
2026-07-27	2,080	2,185	2,025	2,100	20	+0.96%	137,774	2.89억
2026-07-24	2,280	2,285	2,040	2,080	-275	-11.68%	341,817	7.11억
2026-07-23	2,580	2,585	2,170	2,355	-145	-5.80%	690,551	16.26억
2026-07-22	2,970	2,985	2,415	2,500	-490	-16.39%	1,486,757	37.17억
2026-07-21	3,150	3,805	2,575	2,990	20	+0.67%	13,088,511	391억
2026-07-20	2,485	2,970	2,350	2,970	685	+29.98%	3,811,088	113억
2026-07-16	1,770	2,285	1,745	2,285	527	+29.98%	731,634	16.72억
2026-07-15	1,760	1,761	1,700	1,758	34	+1.97%	17,418	3,062만
2026-07-14	1,727	1,740	1,630	1,724	-16	-0.92%	57,785	9,962만
2026-07-13	1,827	1,888	1,700	1,740	-86	-4.71%	55,400	9,640만
2026-07-10	1,903	1,903	1,731	1,826	-74	-3.89%	48,464	8,850만
2026-07-09	1,920	1,948	1,800	1,900	-20	-1.04%	24,950	4,741만
2026-07-08	1,878	1,960	1,877	1,920	43	+2.29%	20,522	3,940만
2026-07-07	2,005	2,005	1,877	1,877	-110	-5.54%	41,290	7,750만
2026-07-06	2,075	2,155	1,965	1,987	-83	-4.01%	68,095	1.35억
2026-07-03	2,070	2,125	1,950	2,070	-10	-0.48%	27,162	5,623만
2026-07-02	2,065	2,585	2,065	2,080	15	+0.73%	89,059	1.85억
2026-07-01	2,005	2,200	1,968	2,065	60	+2.99%	24,954	5,153만
2026-06-30	2,120	2,120	1,990	2,005	-115	-5.42%	39,668	7,953만
2026-06-29	2,010	2,275	2,010	2,120	110	+5.47%	20,818	4,413만
2026-06-26	2,320	2,320	2,010	2,010	-325	-13.92%	71,041	1.43억
2026-06-25	2,530	2,585	2,315	2,335	-195	-7.71%	58,381	1.36억
2026-06-24	2,440	2,670	2,440	2,530	95	+3.90%	31,208	7,896만
2026-06-23	2,695	2,785	2,400	2,435	-260	-9.65%	65,462	1.59억
2026-06-22	2,460	2,700	2,350	2,695	235	+9.55%	87,395	2.36억
2026-06-19	2,700	2,700	2,420	2,460	-230	-8.55%	83,304	2.05억
2026-06-18	2,940	2,950	2,655	2,690	-270	-9.12%	43,931	1.18억
2026-06-17	2,760	2,990	2,750	2,960	150	+5.34%	45,105	1.34억
2026-06-16	2,580	2,850	2,580	2,810	230	+8.91%	66,577	1.87억
2026-06-15	2,510	2,605	2,460	2,580	60	+2.38%	49,580	1.28억
2026-06-12	2,450	2,635	2,450	2,520	70	+2.86%	53,005	1.34억
2026-06-11	2,460	2,490	2,340	2,450	-15	-0.61%	65,642	1.61억
2026-06-10	2,860	2,860	2,350	2,465	-425	-14.71%	64	16만
2026-06-09	3,610	3,750	2,725	2,890	-510	-15.00%	369,992	10.69억
2026-04-30	3,400	3,435	3,285	3,400	55	+1.64%	122,532	4.17억
2026-04-29	3,280	3,475	3,265	3,345	65	+1.98%	101,333	3.39억
2026-04-28	3,415	3,415	3,260	3,280	-105	-3.10%	47,995	1.57억
2026-04-27	3,340	3,415	3,300	3,385	45	+1.35%	69,187	2.34억
2026-04-24	3,320	3,380	3,235	3,340	20	+0.60%	58,369	1.95억
2026-04-23	3,575	3,605	3,245	3,320	-220	-6.21%	110,949	3.68억
2026-04-22	3,345	3,545	3,320	3,540	195	+5.83%	110,199	3.9억
2026-04-21	3,260	3,370	3,225	3,345	85	+2.61%	78,446	2.62억
2026-04-20	3,235	3,325	3,205	3,260	25	+0.77%	94,815	3.09억
2026-04-17	3,130	3,290	3,100	3,235	105	+3.35%	84,697	2.74억
2026-04-16	2,995	3,290	2,995	3,130	135	+4.51%	136,176	4.26억
2026-04-15	2,925	3,040	2,920	2,995	80	+2.74%	32,738	9,805만
2026-04-14	2,880	2,925	2,850	2,915	65	+2.28%	17,318	5,048만
2026-04-13	2,875	2,875	2,750	2,850	-15	-0.52%	24,371	6,946만
2026-04-10	2,875	2,930	2,840	2,865	-30	-1.04%	57,048	1.63억
2026-04-09	2,890	2,900	2,825	2,895	10	+0.35%	35,010	1.01억
2026-04-08	2,780	2,970	2,745	2,885	110	+3.96%	45,108	1.3억
2026-04-07	2,775	2,835	2,750	2,775	25	+0.91%	14,221	3,946만
2026-04-06	2,820	2,865	2,745	2,750	-30	-1.08%	31,549	8,676만
2026-04-03	2,820	2,920	2,725	2,780	-40	-1.42%	85,856	2.39억
2026-04-02	2,915	2,955	2,750	2,820	-90	-3.09%	40,326	1.14억
2026-04-01	2,975	3,045	2,900	2,910	-40	-1.36%	36,601	1.07억
2026-03-31	3,000	3,010	2,885	2,950	-35	-1.17%	21,350	6,298만
2026-03-30	3,025	3,035	2,910	2,985	-50	-1.65%	18,722	5,589만
2026-03-27	3,030	3,075	2,950	3,035	30	+1.00%	26,528	8,051만
2026-03-26	3,170	3,170	2,950	3,005	-5	-0.17%	34,355	1.03억
2026-03-25	3,055	3,055	2,965	3,010	-15	-0.50%	23,111	6,956만
2026-03-24	2,985	3,140	2,955	3,025	65	+2.20%	31,924	9,657만
2026-03-23	3,150	3,180	2,915	2,960	-190	-6.03%	61,186	1.81억
2026-03-20	3,040	3,250	3,040	3,150	150	+5.00%	82,025	2.58억
2026-03-19	2,965	3,035	2,900	3,000	35	+1.18%	35,190	1.06억
2026-03-18	2,970	3,030	2,950	2,965	5	+0.17%	44,098	1.31억
2026-03-17	3,070	3,105	2,900	2,960	-120	-3.90%	88,110	2.61억
2026-03-16	3,135	3,170	3,050	3,080	-90	-2.84%	39,367	1.21억
2026-03-13	3,205	3,260	3,050	3,170	-65	-2.01%	26,920	8,534만
2026-03-12	3,175	3,300	3,050	3,235	30	+0.94%	42,605	1.38억
2026-03-11	3,230	3,285	3,185	3,205	5	+0.16%	51,102	1.64억
2026-03-10	3,165	3,300	3,115	3,200	5	+0.16%	63,698	2.04억
2026-03-09	3,345	3,360	3,185	3,195	-210	-6.17%	53,509	1.71억
2026-03-06	3,300	3,415	3,260	3,405	95	+2.87%	19,960	6,796만
2026-03-05	3,105	3,335	3,105	3,310	280	+9.24%	41,626	1.38억
2026-03-04	3,400	3,415	2,755	3,030	-390	-11.40%	228,767	6.93억
2026-03-03	3,490	3,700	3,250	3,420	-75	-2.15%	244,029	8.35억
2026-02-27	3,530	3,685	3,460	3,495	-40	-1.13%	112,669	3.94억
2026-02-26	3,475	3,650	3,410	3,535	60	+1.73%	104,306	3.69억
2026-02-25	3,375	3,545	3,345	3,475	100	+2.96%	90,937	3.16억
2026-02-24	3,415	3,510	3,330	3,375	-40	-1.17%	62,960	2.12억
2026-02-23	3,385	3,440	3,330	3,415	—	—	50,046	1.71억

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