오이솔루션

138080KOSDAQ

27,450원+450 (+1.67%)전일 종가 2026-09-18

52주 위치

9,96057,90036%신고가 대비 -52.59%

시가총액: 3,398억
PBR: 4.36
EPS(TTM): -1,644원
BPS: 6,290원
자사주비율: 4.42%
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 종가27,450원

시가총액3,398억

52주 최고57,900원

52주 최저9,960원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+23.1%	-4.5%	-13.3%	+109.7%	+151.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	27,050	28,400	26,550	27,450	450	+1.67%	765,868	210억
2026-09-17	26,500	28,800	25,500	27,000	1,200	+4.65%	984,604	266억
2026-09-16	25,400	26,000	24,150	25,800	2,150	+9.09%	1,026,573	265억
2026-09-15	22,950	24,000	22,300	23,650	600	+2.60%	201,286	47.6억
2026-09-14	22,600	24,300	21,900	23,050	-450	-1.91%	411,525	94.86억
2026-09-11	22,800	24,600	22,650	23,500	-350	-1.47%	206,485	48.52억
2026-09-10	23,800	24,200	22,450	23,850	-150	-0.63%	269,129	64.19억
2026-09-09	21,600	24,950	21,600	24,000	2,900	+13.74%	775,527	186억
2026-09-08	21,400	22,600	21,100	21,100	-300	-1.40%	210,579	44.43억
2026-09-07	21,800	22,150	20,900	21,400	100	+0.47%	142,462	30.49억
2026-09-04	20,500	21,500	20,300	21,300	900	+4.41%	109,070	23.23억
2026-09-03	22,000	22,150	20,100	20,400	-1,100	-5.12%	147,177	30.02억
2026-09-02	21,200	22,550	21,150	21,500	-1,000	-4.44%	189,310	40.7억
2026-09-01	23,300	23,300	22,000	22,500	-800	-3.43%	125,168	28.16억
2026-08-31	22,250	23,600	21,450	23,300	-100	-0.43%	189,349	44.12억
2026-08-28	24,900	24,950	23,250	23,400	-1,550	-6.21%	264,371	61.86억
2026-08-27	24,100	25,000	23,000	24,950	1,350	+5.72%	507,478	127억
2026-08-26	23,600	24,350	22,500	23,600	350	+1.51%	366,458	86.48억
2026-08-25	23,600	23,600	21,800	23,250	-350	-1.48%	227,992	53.01억
2026-08-24	23,400	24,250	22,750	23,600	200	+0.85%	170,292	40.19억
2026-08-21	23,800	24,200	22,500	23,400	-400	-1.68%	171,832	40.21억
2026-08-20	23,200	24,600	22,400	23,800	1,450	+6.49%	217,509	51.77억
2026-08-19	21,500	22,850	20,700	22,350	50	+0.22%	163,403	36.52억
2026-08-18	23,600	24,200	22,000	22,300	-1,300	-5.51%	281,293	62.73억
2026-08-14	24,750	24,750	22,300	23,600	-1,150	-4.65%	317,534	74.94억
2026-08-13	25,350	26,000	24,350	24,750	400	+1.64%	328,852	81.39억
2026-08-12	25,700	25,800	23,450	24,350	-1,000	-3.94%	350,011	85.23억
2026-08-11	26,000	27,400	25,000	25,350	-2,450	-8.81%	434,645	110억
2026-08-10	27,400	30,400	24,900	27,800	1,250	+4.71%	1,281,413	356억
2026-08-07	23,050	27,500	22,500	26,550	4,150	+18.53%	1,658,625	440억
2026-08-06	26,050	26,450	21,700	22,400	-2,750	-10.93%	1,377,722	309억
2026-08-05	25,100	25,150	25,100	25,150	5,780	+29.84%	153,694	38.65억
2026-08-04	19,200	20,750	17,400	19,370	1,850	+10.56%	233,663	45.26억
2026-08-03	15,750	19,000	15,340	17,520	1,820	+11.59%	243,583	42.68억
2026-07-31	14,010	15,850	14,010	15,700	2,400	+18.05%	236,373	37.11억
2026-07-30	14,170	14,600	13,260	13,300	-870	-6.14%	126,837	16.87억
2026-07-29	16,100	16,670	13,540	14,170	-1,840	-11.49%	172,436	24.43억
2026-07-28	18,000	18,000	15,920	16,010	-2,380	-12.94%	155,707	24.93억
2026-07-27	18,730	18,950	18,010	18,390	-300	-1.61%	82,567	15.18억
2026-07-24	19,830	19,830	18,200	18,690	-1,270	-6.36%	87,794	16.41억
2026-07-23	18,610	19,960	18,420	19,960	1,540	+8.36%	99,667	19.89억
2026-07-22	19,250	19,560	18,420	18,420	90	+0.49%	116,104	21.39억
2026-07-21	17,970	19,000	17,250	18,330	370	+2.06%	81,190	14.88억
2026-07-20	19,000	19,400	17,850	17,960	-1,490	-7.66%	94,981	17.06억
2026-07-16	21,600	21,600	19,400	19,450	-2,150	-9.95%	87,663	17.05억
2026-07-15	20,250	21,900	20,200	21,600	2,050	+10.49%	133,269	28.79억
2026-07-14	20,000	20,700	18,310	19,550	-750	-3.69%	144,989	28.35억
2026-07-13	22,700	23,500	20,300	20,300	-2,400	-10.57%	160,875	32.66억
2026-07-10	21,000	23,050	20,800	22,700	2,450	+12.10%	219,143	49.75억
2026-07-09	20,100	21,350	19,820	20,250	150	+0.75%	103,615	20.98억
2026-07-08	20,450	21,300	19,800	20,100	-1,200	-5.63%	160,026	32.17억
2026-07-07	22,100	22,750	20,800	21,300	-800	-3.62%	186,956	39.82억
2026-07-06	23,700	23,800	21,700	22,100	-1,750	-7.34%	114,081	25.21억
2026-07-03	23,450	23,900	21,400	23,850	400	+1.71%	153,748	36.67억
2026-07-02	24,550	25,300	23,000	23,450	-2,500	-9.63%	135,776	31.84억
2026-07-01	25,000	26,100	24,200	25,950	950	+3.80%	141,462	36.71억
2026-06-30	26,500	26,550	24,900	25,000	-700	-2.72%	97,363	24.34억
2026-06-29	24,250	26,800	24,000	25,700	1,450	+5.98%	168,153	43.22억
2026-06-26	25,600	25,600	23,450	24,250	-1,500	-5.83%	274,494	66.56억
2026-06-25	27,250	28,500	25,550	25,750	-1,500	-5.50%	225,099	57.96억
2026-06-24	26,150	27,350	25,300	27,250	1,150	+4.41%	219,109	59.71억
2026-06-23	28,050	29,150	25,700	26,100	-1,750	-6.28%	516,865	135억
2026-06-22	28,250	30,300	25,600	27,850	250	+0.91%	335,397	93.41억
2026-06-19	29,250	29,350	26,800	27,600	-1,150	-4.00%	387,752	107억
2026-06-18	30,300	30,900	28,700	28,750	-1,500	-4.96%	256,763	73.82억
2026-06-17	31,450	31,450	29,500	30,250	-1,200	-3.82%	228,509	69.12억
2026-06-16	31,600	34,000	31,450	31,450	-100	-0.32%	248,866	78.27억
2026-06-15	33,550	34,250	31,450	31,550	-1,050	-3.22%	262,169	82.71억
2026-06-12	31,950	34,950	30,500	32,600	2,000	+6.54%	500,460	163억
2026-06-11	28,000	30,600	27,800	30,600	1,400	+4.79%	306,852	93.9억
2026-06-10	32,600	32,600	28,200	29,200	-3,600	-10.98%	920	2,686만
2026-06-09	32,800	33,950	31,150	32,800	1,800	+5.81%	268,402	88.04억
2026-06-08	30,000	32,150	29,800	31,000	-3,500	-10.14%	299,787	92.93억
2026-06-05	38,250	38,500	33,800	34,500	-4,900	-12.44%	473,417	163억
2026-06-04	36,150	41,600	35,100	39,400	4,900	+14.20%	1,376,716	542억
2026-06-02	34,350	35,900	31,975	34,500	150	+0.44%	481,778	166억
2026-06-01	34,800	35,150	32,000	34,350	-400	-1.15%	348,387	120억
2026-05-29	34,800	36,500	33,000	34,750	0	0.00%	496,848	173억
2026-05-28	39,200	39,350	33,050	34,750	-4,450	-11.35%	742,442	258억
2026-05-27	42,400	42,400	38,550	39,200	-2,050	-4.97%	558,763	219억
2026-05-26	41,800	42,700	39,450	41,250	600	+1.48%	615,680	254억
2026-05-22	40,150	43,900	39,850	40,650	2,450	+6.41%	899,547	366억
2026-05-21	37,500	39,600	34,600	38,200	1,600	+4.37%	715,582	273억
2026-05-20	35,550	37,450	33,950	36,600	500	+1.39%	702,916	257억
2026-05-19	38,700	39,000	35,600	36,100	-1,550	-4.12%	488,441	176억
2026-05-18	40,800	40,850	36,500	37,650	-3,300	-8.06%	891,590	336억
2026-05-15	46,300	47,200	39,550	40,950	-5,150	-11.17%	1,168,208	478억
2026-05-14	49,200	51,800	45,550	46,100	-2,900	-5.92%	624,684	288억
2026-05-13	48,050	49,600	45,250	49,000	250	+0.51%	764,094	374억
2026-05-12	54,500	54,900	46,050	48,750	-3,050	-5.89%	1,477,128	720억
2026-05-11	54,300	56,800	51,500	51,800	-1,500	-2.81%	1,610,676	834억
2026-05-08	52,800	54,700	50,200	53,300	-700	-1.30%	1,131,765	603억
2026-05-07	44,900	57,900	43,000	54,000	9,400	+21.08%	5,420,661	2,927억
2026-05-06	46,350	46,650	42,150	44,600	-450	-1.00%	1,076,000	480억
2026-05-04	40,000	47,850	40,000	45,050	6,350	+16.41%	2,567,127	1,156억
2026-04-30	38,500	39,900	37,750	38,700	700	+1.84%	699,256	271억
2026-04-29	37,400	38,400	36,500	38,000	400	+1.06%	541,578	206억
2026-04-28	40,250	41,000	37,500	37,600	-2,600	-6.47%	1,025,680	386억
2026-04-27	42,000	42,600	40,100	40,200	-1,700	-4.06%	813,252	327억
2026-04-24	47,000	47,000	41,000	41,900	-5,100	-10.85%	1,253,129	525억
2026-04-23	47,700	50,800	44,400	47,000	-700	-1.47%	624,384	293억
2026-04-22	45,300	49,200	44,550	47,700	1,500	+3.25%	542,402	259억
2026-04-21	46,100	46,250	43,650	46,200	300	+0.65%	534,605	247억
2026-04-20	44,700	46,750	43,250	45,900	1,300	+2.91%	674,390	310억
2026-04-17	42,700	44,600	41,000	44,600	2,250	+5.31%	643,755	287억
2026-04-16	44,000	44,000	40,450	42,350	-1,500	-3.42%	740,940	314억
2026-04-15	45,500	47,400	43,000	43,850	-400	-0.90%	869,708	381억
2026-04-14	44,900	44,950	40,350	44,250	1,400	+3.27%	856,568	379억
2026-04-13	41,200	44,950	40,000	42,850	1,350	+3.25%	817,700	350억
2026-04-10	39,900	42,350	38,850	41,500	2,000	+5.06%	1,084,087	450억
2026-04-09	39,450	40,250	38,050	39,500	50	+0.13%	355,136	140억
2026-04-08	42,850	42,900	37,400	39,450	100	+0.25%	966,912	381억
2026-04-07	42,750	42,800	37,650	39,350	-4,650	-10.57%	839,915	331억
2026-04-06	43,000	45,700	41,900	44,000	1,850	+4.39%	1,374,628	605억
2026-04-03	46,000	46,750	40,350	42,150	-850	-1.98%	1,906,899	804억
2026-04-02	42,600	45,950	41,300	43,000	100	+0.23%	2,348,075	1,010억
2026-04-01	35,900	42,900	35,550	42,900	9,900	+30.00%	2,607,662	1,119억
2026-03-31	35,500	37,300	32,350	33,000	-3,600	-9.84%	923,595	305억
2026-03-30	38,500	39,400	34,550	36,600	-3,350	-8.39%	1,037,112	380억
2026-03-27	38,000	42,850	37,350	39,950	—	—	984,788	393억

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