오킨스전자

080580KOSDAQ

22,200원-200 (-0.89%)전일 종가 2026-09-18

52주 위치

7,53027,50073%신고가 대비 -19.27%

시가총액: 4,682억
PER: 27.17
PBR: 6.52
EPS(TTM): 817원
BPS: 3,407원
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 종가22,200원

시가총액4,682억

52주 최고27,500원

52주 최저7,530원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+27.6%	+23.3%	+13.7%	+115.5%	+146.9%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	22,450	23,200	21,600	22,200	-200	-0.89%	300,788	66.77억
2026-09-17	22,100	23,350	21,700	22,400	300	+1.36%	593,966	133억
2026-09-16	21,700	22,750	20,350	22,100	550	+2.55%	587,483	130억
2026-09-15	21,800	22,300	21,000	21,550	-100	-0.46%	200,085	43.12억
2026-09-14	21,100	22,200	20,800	21,650	550	+2.61%	202,308	43.8억
2026-09-11	20,250	21,900	20,000	21,100	650	+3.18%	241,171	50.89억
2026-09-10	20,800	21,850	20,200	20,450	-350	-1.68%	320,946	65.63억
2026-09-09	19,300	20,850	19,300	20,800	1,320	+6.78%	175,442	36.49억
2026-09-08	20,600	20,600	19,340	19,480	-670	-3.33%	128,876	25.11억
2026-09-07	19,480	20,400	19,480	20,150	810	+4.19%	163,141	32.87억
2026-09-04	18,970	19,700	18,930	19,340	70	+0.36%	86,984	16.82억
2026-09-03	19,870	20,200	18,500	19,270	-190	-0.98%	122,557	23.62억
2026-09-02	18,940	20,750	18,350	19,460	170	+0.88%	200,296	38.98억
2026-09-01	20,050	20,200	19,200	19,290	-1,710	-8.14%	173,430	33.45억
2026-08-31	19,990	21,150	18,400	21,000	700	+3.45%	474,760	99.7억
2026-08-28	19,410	21,350	19,410	20,300	890	+4.59%	707,378	144억
2026-08-27	18,920	19,680	18,360	19,410	710	+3.80%	414,946	80.54억
2026-08-26	19,180	19,380	18,000	18,700	-700	-3.61%	387,700	72.5억
2026-08-25	15,990	19,400	15,390	19,400	3,230	+19.98%	973,432	189억
2026-08-24	16,700	17,160	15,500	16,170	-530	-3.17%	158,360	25.61억
2026-08-21	17,730	17,750	16,410	16,700	-1,300	-7.22%	308,459	51.51억
2026-08-20	17,460	18,380	17,390	18,000	670	+3.87%	239,863	43.18억
2026-08-19	16,800	18,470	16,620	17,330	-70	-0.40%	422,051	73.14억
2026-08-18	17,230	18,900	17,230	17,400	760	+4.57%	785,695	137억
2026-08-14	15,860	18,290	15,550	16,640	800	+5.05%	1,739,644	289억
2026-08-13	16,210	16,450	15,350	15,840	0	0.00%	315,689	50.01억
2026-08-12	15,870	16,350	15,480	15,840	10	+0.06%	266,792	42.26억
2026-08-11	13,950	16,200	13,600	15,830	1,880	+13.48%	380,849	60.29억
2026-08-10	12,900	14,110	12,830	13,950	1,110	+8.64%	215,456	30.06억
2026-08-07	13,350	13,370	12,550	12,840	0	0.00%	120,028	15.41억
2026-08-06	13,310	13,480	12,540	12,840	-460	-3.46%	170,501	21.89억
2026-08-05	12,300	13,750	12,260	13,300	1,510	+12.81%	303,316	40.34억
2026-08-04	10,860	11,890	10,850	11,790	1,040	+9.67%	167,333	19.73억
2026-08-03	10,500	11,180	10,150	10,750	60	+0.56%	75,633	8.13억
2026-07-31	9,820	10,730	9,510	10,690	2,080	+24.16%	256,708	27.44억
2026-07-30	8,210	9,600	8,210	8,610	-160	-1.82%	204,443	17.6억
2026-07-29	10,160	10,430	8,020	8,770	-1,300	-12.91%	338,082	29.65억
2026-07-28	11,240	11,240	9,880	10,070	-1,650	-14.08%	202,259	20.37억
2026-07-27	11,730	12,180	11,400	11,720	60	+0.51%	123,308	14.45억
2026-07-24	12,750	12,750	11,660	11,660	-1,210	-9.40%	128,226	14.95억
2026-07-23	12,550	12,990	12,010	12,870	380	+3.04%	154,282	19.86억
2026-07-22	13,200	13,630	12,490	12,490	-200	-1.58%	93,206	11.64억
2026-07-21	12,760	13,070	12,320	12,690	-60	-0.47%	100,395	12.74억
2026-07-20	12,800	13,500	12,460	12,750	-510	-3.85%	122,797	15.66억
2026-07-16	13,950	14,170	12,950	13,260	-1,370	-9.36%	129,744	17.2억
2026-07-15	13,710	14,680	13,580	14,630	1,620	+12.45%	122,729	17.96억
2026-07-14	13,500	13,800	12,160	13,010	-490	-3.63%	215,233	28억
2026-07-13	14,230	15,170	13,330	13,500	-680	-4.80%	210,730	28.45억
2026-07-10	12,800	14,390	12,420	14,180	1,880	+15.28%	379,824	53.86억
2026-07-09	12,560	12,990	11,890	12,300	-130	-1.05%	207,606	25.54억
2026-07-08	13,250	13,680	12,200	12,430	-1,120	-8.27%	155,288	19.3억
2026-07-07	14,080	14,540	13,170	13,550	-550	-3.90%	124,950	16.93억
2026-07-06	14,990	15,950	13,760	14,100	-760	-5.11%	140,060	19.75억
2026-07-03	14,210	15,250	12,790	14,860	920	+6.60%	213,537	31.73억
2026-07-02	15,620	15,620	13,500	13,940	-2,250	-13.90%	261,936	36.51억
2026-07-01	15,470	16,550	14,380	16,190	1,030	+6.79%	392,213	63.5억
2026-06-30	14,850	15,720	14,850	15,160	50	+0.33%	204,926	31.07억
2026-06-29	13,650	15,550	13,640	15,110	1,460	+10.70%	304,286	45.98억
2026-06-26	14,110	14,520	13,320	13,650	-730	-5.08%	188,602	25.74억
2026-06-25	15,150	15,750	13,740	14,380	-350	-2.38%	207,175	29.79억
2026-06-24	15,000	15,830	14,330	14,730	-310	-2.06%	228,924	33.72억
2026-06-23	17,010	17,010	15,030	15,040	-1,970	-11.58%	433,500	65.2억
2026-06-22	17,200	18,080	16,400	17,010	-150	-0.87%	244,303	41.56억
2026-06-19	18,150	18,370	16,740	17,160	-840	-4.67%	368,689	63.27억
2026-06-18	18,700	18,730	17,760	18,000	-780	-4.15%	221,880	39.94억
2026-06-17	18,290	19,440	18,140	18,780	320	+1.73%	248,705	46.71억
2026-06-16	19,140	19,240	17,970	18,460	-680	-3.55%	384,765	71.03억
2026-06-15	19,490	20,500	18,570	19,140	360	+1.92%	435,957	83.44억
2026-06-12	19,480	19,880	18,320	18,780	310	+1.68%	461,640	86.7억
2026-06-11	16,930	19,150	16,350	18,470	1,260	+7.32%	470,236	86.85억
2026-06-10	17,650	18,190	16,550	17,210	-770	-4.28%	129	222만
2026-06-09	16,310	18,100	16,250	17,980	2,430	+15.63%	464,841	83.58억
2026-06-08	15,460	16,450	15,230	15,550	-1,760	-10.17%	587,666	91.38억
2026-06-05	18,300	18,300	16,820	17,310	-1,120	-6.08%	387,265	67.04억
2026-06-04	16,830	19,730	16,700	18,430	1,820	+10.96%	830,423	153억
2026-06-02	16,870	16,880	15,810	16,610	-780	-4.49%	1,019,538	169억
2026-06-01	17,940	18,250	16,900	17,390	-550	-3.07%	497,547	86.52억
2026-05-29	18,700	18,750	17,110	17,940	-440	-2.39%	808,026	145억
2026-05-28	20,500	20,950	16,900	18,380	-1,870	-9.23%	2,153,817	396억
2026-05-27	23,200	23,650	20,050	20,250	-2,700	-11.76%	803,126	163억
2026-05-26	24,000	24,400	22,000	22,950	300	+1.32%	1,127,274	259억
2026-05-22	21,050	23,000	20,750	22,650	1,650	+7.86%	584,917	132억
2026-05-21	21,550	22,450	20,350	21,000	200	+0.96%	688,114	145억
2026-05-20	20,150	21,550	19,710	20,800	350	+1.71%	611,237	127억
2026-05-19	19,000	21,300	17,710	20,450	1,500	+7.92%	948,869	194억
2026-05-18	19,590	19,980	17,350	18,950	-1,020	-5.11%	1,769,426	335억
2026-05-15	24,850	24,850	19,970	19,970	-4,330	-17.82%	900,969	180억
2026-05-14	25,100	25,200	23,500	24,300	-1,000	-3.95%	357,099	86.78억
2026-05-13	23,900	26,200	23,600	25,300	500	+2.02%	636,884	161억
2026-05-12	26,850	27,350	22,950	24,800	-2,050	-7.64%	1,223,491	303억
2026-05-11	27,050	27,500	25,550	26,850	-50	-0.19%	502,855	135억
2026-05-08	25,000	27,450	25,000	26,900	1,200	+4.67%	890,283	239억
2026-05-07	24,100	26,850	23,800	25,700	1,750	+7.31%	1,360,296	350억
2026-05-06	24,300	24,700	23,000	23,950	400	+1.70%	643,023	154억
2026-05-04	22,650	23,600	22,550	23,550	1,500	+6.80%	325,384	76.63억
2026-04-30	21,400	23,100	21,150	22,050	650	+3.04%	448,859	98.97억
2026-04-29	21,650	21,950	21,150	21,400	-550	-2.51%	281,578	60.26억
2026-04-28	22,300	22,350	21,100	21,950	-100	-0.45%	312,902	68.68억
2026-04-27	23,200	23,200	21,750	22,050	-400	-1.78%	357,761	78.89억
2026-04-24	22,100	22,750	21,300	22,450	450	+2.05%	317,514	71.28억
2026-04-23	22,800	22,900	20,950	22,000	-500	-2.22%	355,671	78.25억
2026-04-22	22,700	23,700	21,850	22,500	-50	-0.22%	311,343	70.05억
2026-04-21	24,300	24,450	22,150	22,550	-1,350	-5.65%	482,949	109억
2026-04-20	25,050	25,050	23,600	23,900	-1,200	-4.78%	411,796	98.42억
2026-04-17	22,700	26,300	22,400	25,100	2,400	+10.57%	2,155,778	541억
2026-04-16	22,650	23,100	21,700	22,700	400	+1.79%	680,892	155억
2026-04-15	23,500	23,500	22,100	22,300	-950	-4.09%	579,350	129억
2026-04-14	20,100	24,250	20,050	23,250	3,960	+20.53%	2,160,653	502억
2026-04-13	19,450	19,900	19,100	19,290	-610	-3.07%	293,335	56.58억
2026-04-10	21,250	21,600	19,900	19,900	-750	-3.63%	683,744	136억
2026-04-09	20,300	21,850	19,900	20,650	200	+0.98%	762,336	157억
2026-04-08	18,940	20,700	18,770	20,450	2,860	+16.26%	1,002,928	205억
2026-04-07	18,990	19,000	17,450	17,590	-550	-3.03%	469,863	82.65억
2026-04-06	18,880	19,650	17,860	18,140	-680	-3.61%	434,614	78.84억
2026-04-03	20,350	20,450	18,760	18,820	-820	-4.18%	383,350	72.15억
2026-04-02	21,800	22,000	19,200	19,640	-1,810	-8.44%	592,133	116억
2026-04-01	19,990	21,750	19,770	21,450	2,480	+13.07%	664,505	143억
2026-03-31	18,800	20,150	18,310	18,970	-370	-1.91%	540,149	102억
2026-03-30	19,690	19,990	18,950	19,340	-1,310	-6.34%	438,461	84.8억
2026-03-27	20,200	21,800	19,230	20,650	—	—	859,818	178억

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