오파스넷
173130KOSDAQ· 컴퓨터 프로그래밍, 시스템 통합 및 관리업7,050원-110 (-1.54%)시간외
52주 위치
5,3008,57054%신고가 대비 -17.74%
- 시가총액
- 920억
- PER
- 7.02
- PBR
- 1.37
- EPS(TTM)
- 1,004원
- BPS
- 5,136원
- 배당수익률
- 3.55%
- 자사주비율
- 0.03%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +28.9% | -2.8% | -4.5% | +6.2% | +7.5% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 7,170 | 7,350 | 7,010 | 7,050 | -110 | -1.54% | 69,792 | 4.92억 |
| 2026-09-18 | 6,960 | 7,380 | 6,880 | 7,160 | 280 | +4.07% | 120,452 | 8.62억 |
| 2026-09-17 | 6,880 | 7,030 | 6,500 | 6,880 | 0 | 0.00% | 108,347 | 7.45억 |
| 2026-09-16 | 6,900 | 6,940 | 6,710 | 6,880 | -20 | -0.29% | 36,741 | 2.53억 |
| 2026-09-15 | 7,000 | 7,040 | 6,770 | 6,900 | -180 | -2.54% | 95,870 | 6.62억 |
| 2026-09-14 | 6,280 | 7,240 | 6,270 | 7,080 | 790 | +12.56% | 438,664 | 31.06억 |
| 2026-09-11 | 6,290 | 6,330 | 6,170 | 6,290 | -10 | -0.16% | 28,786 | 1.81억 |
| 2026-09-10 | 6,290 | 6,330 | 6,150 | 6,300 | -20 | -0.32% | 28,865 | 1.82억 |
| 2026-09-09 | 6,320 | 6,410 | 6,290 | 6,320 | 0 | 0.00% | 29,135 | 1.84억 |
| 2026-09-08 | 6,070 | 6,470 | 6,070 | 6,320 | 280 | +4.64% | 134,681 | 8.51억 |
| 2026-09-07 | 5,790 | 6,200 | 5,790 | 6,040 | 320 | +5.59% | 126,426 | 7.64억 |
| 2026-09-04 | 5,560 | 5,730 | 5,560 | 5,720 | 120 | +2.14% | 27,340 | 1.56억 |
| 2026-09-03 | 5,620 | 5,670 | 5,540 | 5,600 | -40 | -0.71% | 27,560 | 1.54억 |
| 2026-09-02 | 5,610 | 5,700 | 5,590 | 5,640 | -40 | -0.70% | 20,450 | 1.15억 |
| 2026-09-01 | 5,690 | 5,740 | 5,600 | 5,680 | 20 | +0.35% | 25,202 | 1.43억 |
| 2026-08-31 | 5,720 | 5,720 | 5,590 | 5,660 | -120 | -2.08% | 17,986 | 1.02억 |
| 2026-08-28 | 5,770 | 5,810 | 5,700 | 5,780 | 10 | +0.17% | 9,848 | 5,692만 |
| 2026-08-27 | 5,740 | 5,790 | 5,650 | 5,770 | 30 | +0.52% | 20,468 | 1.18억 |
| 2026-08-26 | 5,720 | 5,740 | 5,620 | 5,740 | 30 | +0.53% | 20,985 | 1.2억 |
| 2026-08-25 | 5,480 | 5,740 | 5,480 | 5,710 | 150 | +2.70% | 29,844 | 1.7억 |
| 2026-08-24 | 5,490 | 5,570 | 5,430 | 5,560 | 90 | +1.65% | 22,215 | 1.24억 |
| 2026-08-21 | 5,450 | 5,520 | 5,300 | 5,470 | -20 | -0.36% | 66,411 | 3.63억 |
| 2026-08-20 | 5,510 | 5,600 | 5,440 | 5,490 | 10 | +0.18% | 33,130 | 1.82억 |
| 2026-08-19 | 5,610 | 5,610 | 5,410 | 5,480 | -170 | -3.01% | 110,341 | 6.05억 |
| 2026-08-18 | 5,850 | 5,850 | 5,540 | 5,650 | -170 | -2.92% | 107,287 | 6.06억 |
| 2026-08-14 | 5,840 | 5,900 | 5,760 | 5,820 | 10 | +0.17% | 29,699 | 1.73억 |
| 2026-08-13 | 6,020 | 6,020 | 5,720 | 5,810 | -120 | -2.02% | 79,998 | 4.65억 |
| 2026-08-12 | 5,990 | 6,070 | 5,900 | 5,930 | -60 | -1.00% | 29,029 | 1.72억 |
| 2026-08-11 | 5,900 | 6,070 | 5,900 | 5,990 | 50 | +0.84% | 37,916 | 2.27억 |
| 2026-08-10 | 5,960 | 6,010 | 5,880 | 5,940 | 20 | +0.34% | 46,966 | 2.79억 |
| 2026-08-07 | 5,960 | 6,060 | 5,830 | 5,920 | -80 | -1.33% | 24,776 | 1.47억 |
| 2026-08-06 | 5,940 | 6,040 | 5,870 | 6,000 | -30 | -0.50% | 19,140 | 1.15억 |
| 2026-08-05 | 5,990 | 6,050 | 5,940 | 6,030 | 110 | +1.86% | 33,509 | 2.02억 |
| 2026-08-04 | 5,750 | 5,920 | 5,750 | 5,920 | 120 | +2.07% | 23,498 | 1.39억 |
| 2026-08-03 | 5,760 | 5,870 | 5,660 | 5,800 | 0 | 0.00% | 26,451 | 1.53억 |
| 2026-07-31 | 5,710 | 5,800 | 5,600 | 5,800 | 210 | +3.76% | 48,848 | 2.83억 |
| 2026-07-30 | 5,600 | 5,750 | 5,520 | 5,590 | -40 | -0.71% | 91,944 | 5.14억 |
| 2026-07-29 | 5,800 | 5,925 | 5,470 | 5,630 | -190 | -3.26% | 139,840 | 7.87억 |
| 2026-07-28 | 6,140 | 6,210 | 5,820 | 5,820 | -390 | -6.28% | 115,100 | 6.7억 |
| 2026-07-27 | 6,190 | 6,300 | 6,150 | 6,210 | 20 | +0.32% | 30,549 | 1.9억 |
| 2026-07-24 | 6,210 | 6,230 | 6,120 | 6,190 | 0 | 0.00% | 42,184 | 2.61억 |
| 2026-07-23 | 6,360 | 6,360 | 6,100 | 6,190 | -180 | -2.83% | 106,949 | 6.62억 |
| 2026-07-22 | 6,310 | 6,370 | 6,150 | 6,370 | 100 | +1.59% | 96,077 | 6.12억 |
| 2026-07-21 | 6,060 | 6,310 | 6,010 | 6,270 | 130 | +2.12% | 41,933 | 2.63억 |
| 2026-07-20 | 6,060 | 6,250 | 6,020 | 6,140 | -40 | -0.65% | 58,531 | 3.59억 |
| 2026-07-16 | 6,130 | 6,190 | 5,950 | 6,180 | -10 | -0.16% | 35,358 | 2.19억 |
| 2026-07-15 | 5,970 | 6,240 | 5,970 | 6,190 | 230 | +3.86% | 41,814 | 2.59억 |
| 2026-07-14 | 6,010 | 6,040 | 5,800 | 5,960 | -90 | -1.49% | 99,210 | 5.91억 |
| 2026-07-13 | 6,280 | 6,320 | 5,960 | 6,050 | -230 | -3.66% | 97,307 | 5.89억 |
| 2026-07-10 | 6,170 | 6,370 | 6,160 | 6,280 | 70 | +1.13% | 38,894 | 2.44억 |
| 2026-07-09 | 6,190 | 6,330 | 6,040 | 6,210 | 20 | +0.32% | 38,782 | 2.41억 |
| 2026-07-08 | 6,210 | 6,300 | 6,080 | 6,190 | -30 | -0.48% | 55,787 | 3.45억 |
| 2026-07-07 | 6,260 | 6,370 | 6,110 | 6,220 | -90 | -1.43% | 59,581 | 3.71억 |
| 2026-07-06 | 6,530 | 6,530 | 6,240 | 6,310 | -120 | -1.87% | 46,991 | 2.97억 |
| 2026-07-03 | 6,300 | 6,480 | 6,150 | 6,430 | 130 | +2.06% | 56,036 | 3.6억 |
| 2026-07-02 | 6,500 | 6,500 | 6,200 | 6,300 | -200 | -3.08% | 114,703 | 7.23억 |
| 2026-07-01 | 6,260 | 6,530 | 6,210 | 6,500 | 240 | +3.83% | 76,871 | 5억 |
| 2026-06-30 | 6,220 | 6,300 | 6,150 | 6,260 | -10 | -0.16% | 52,263 | 3.27억 |
| 2026-06-29 | 5,950 | 6,300 | 5,950 | 6,270 | 220 | +3.64% | 51,515 | 3.23억 |
| 2026-06-26 | 6,190 | 6,330 | 5,960 | 6,050 | -200 | -3.20% | 178,972 | 10.83억 |
| 2026-06-25 | 6,540 | 6,605 | 6,220 | 6,250 | -350 | -5.30% | 107,364 | 6.71억 |
| 2026-06-24 | 6,460 | 6,660 | 6,450 | 6,600 | 90 | +1.38% | 66,365 | 4.38억 |
| 2026-06-23 | 6,870 | 6,980 | 6,500 | 6,510 | -460 | -6.60% | 172,112 | 11.2억 |
| 2026-06-22 | 7,090 | 7,320 | 6,930 | 6,970 | -280 | -3.86% | 106,468 | 7.42억 |
| 2026-06-19 | 7,490 | 7,650 | 7,110 | 7,250 | -240 | -3.20% | 144,201 | 10.45억 |
| 2026-06-18 | 7,690 | 7,690 | 7,330 | 7,490 | -80 | -1.06% | 101,558 | 7.61억 |
| 2026-06-17 | 7,480 | 7,770 | 7,460 | 7,570 | 20 | +0.26% | 91,348 | 6.92억 |
| 2026-06-16 | 7,720 | 7,870 | 7,540 | 7,550 | -220 | -2.83% | 148,514 | 11.21억 |
| 2026-06-15 | 7,910 | 7,920 | 7,690 | 7,770 | -60 | -0.77% | 116,480 | 9.05억 |
| 2026-06-12 | 7,460 | 7,980 | 7,400 | 7,830 | 390 | +5.24% | 285,698 | 22.37억 |
| 2026-06-11 | 7,270 | 7,600 | 7,250 | 7,440 | 40 | +0.54% | 113,990 | 8.48억 |
| 2026-06-10 | 7,620 | 7,720 | 7,210 | 7,400 | -260 | -3.39% | 20 | 15만 |
| 2026-06-09 | 7,030 | 8,010 | 7,030 | 7,660 | 550 | +7.74% | 612,484 | 46.92억 |
| 2026-06-08 | 6,010 | 7,760 | 6,010 | 7,110 | 710 | +11.09% | 1,101,915 | 78.35억 |
| 2026-06-05 | 6,560 | 6,660 | 6,330 | 6,400 | -260 | -3.90% | 156,257 | 10억 |
| 2026-06-04 | 7,820 | 7,950 | 6,500 | 6,660 | -890 | -11.79% | 729,841 | 48.61억 |
| 2026-06-02 | 7,580 | 7,640 | 7,230 | 7,550 | -90 | -1.18% | 218,911 | 16.53억 |
| 2026-06-01 | 7,190 | 7,640 | 7,050 | 7,640 | 450 | +6.26% | 293,907 | 22.45억 |
| 2026-05-29 | 7,650 | 7,650 | 7,050 | 7,190 | -290 | -3.88% | 255,939 | 18.4억 |
| 2026-05-28 | 7,600 | 7,700 | 7,320 | 7,480 | -40 | -0.53% | 172,593 | 12.91억 |
| 2026-05-27 | 7,700 | 7,770 | 7,400 | 7,520 | -200 | -2.59% | 201,429 | 15.15억 |
| 2026-05-26 | 8,400 | 8,570 | 7,640 | 7,720 | -170 | -2.15% | 437,053 | 33.74억 |
| 2026-05-22 | 7,590 | 7,960 | 7,590 | 7,890 | 360 | +4.78% | 196,108 | 15.47억 |
| 2026-05-21 | 7,760 | 7,880 | 7,480 | 7,530 | 130 | +1.76% | 318,456 | 23.98억 |
| 2026-05-20 | 7,450 | 7,540 | 7,230 | 7,400 | -40 | -0.54% | 106,860 | 7.91억 |
| 2026-05-19 | 7,500 | 7,660 | 7,280 | 7,440 | -130 | -1.72% | 110,128 | 8.19억 |
| 2026-05-18 | 7,450 | 7,700 | 7,250 | 7,570 | 100 | +1.34% | 147,988 | 11.2억 |
| 2026-05-15 | 7,500 | 7,670 | 7,280 | 7,470 | 0 | 0.00% | 175,382 | 13.1억 |
| 2026-05-14 | 7,250 | 7,510 | 7,230 | 7,470 | 290 | +4.04% | 94,500 | 7.06억 |
| 2026-05-13 | 7,570 | 7,570 | 7,160 | 7,180 | -400 | -5.28% | 221,574 | 15.91억 |
| 2026-05-12 | 7,840 | 8,150 | 7,510 | 7,580 | -50 | -0.66% | 314,976 | 23.88억 |
| 2026-05-11 | 7,780 | 8,350 | 7,450 | 7,630 | 40 | +0.53% | 1,306,475 | 99.68억 |
| 2026-05-08 | 7,800 | 7,830 | 7,480 | 7,590 | -250 | -3.19% | 188,485 | 14.31억 |
| 2026-05-07 | 7,990 | 8,030 | 7,790 | 7,840 | -130 | -1.63% | 104,879 | 8.22억 |
| 2026-05-06 | 8,040 | 8,170 | 7,720 | 7,970 | -200 | -2.45% | 208,170 | 16.59억 |
| 2026-05-04 | 7,920 | 8,370 | 7,720 | 8,170 | 500 | +6.52% | 493,623 | 40.33억 |
| 2026-04-30 | 7,850 | 7,850 | 7,490 | 7,670 | -180 | -2.29% | 129,016 | 9.9억 |
| 2026-04-29 | 7,710 | 7,900 | 7,660 | 7,850 | 140 | +1.82% | 92,845 | 7.29억 |
| 2026-04-28 | 7,810 | 7,910 | 7,640 | 7,710 | -90 | -1.15% | 168,814 | 13.02억 |
| 2026-04-27 | 8,270 | 8,290 | 7,740 | 7,800 | -460 | -5.57% | 501,834 | 39.14억 |
| 2026-04-24 | 8,110 | 8,360 | 7,900 | 8,260 | 150 | +1.85% | 139,871 | 11.55억 |
| 2026-04-23 | 8,340 | 8,400 | 8,100 | 8,110 | -240 | -2.87% | 153,009 | 12.41억 |
| 2026-04-22 | 8,160 | 8,490 | 8,070 | 8,350 | 190 | +2.33% | 192,818 | 16.1억 |
| 2026-04-21 | 8,130 | 8,300 | 8,070 | 8,160 | 0 | 0.00% | 109,884 | 8.97억 |
| 2026-04-20 | 8,080 | 8,470 | 8,050 | 8,160 | 80 | +0.99% | 239,264 | 19.52억 |
| 2026-04-17 | 8,060 | 8,120 | 7,920 | 8,080 | 30 | +0.37% | 122,645 | 9.91억 |
| 2026-04-16 | 8,000 | 8,370 | 7,990 | 8,050 | 180 | +2.29% | 237,094 | 19.09억 |
| 2026-04-15 | 8,220 | 8,240 | 7,800 | 7,870 | -170 | -2.11% | 224,571 | 17.67억 |
| 2026-04-14 | 8,240 | 8,400 | 7,800 | 8,040 | 20 | +0.25% | 492,586 | 39.6억 |
| 2026-04-13 | 7,900 | 8,050 | 7,800 | 8,020 | 70 | +0.88% | 186,082 | 14.92억 |
| 2026-04-10 | 7,510 | 8,060 | 7,510 | 7,950 | 540 | +7.29% | 320,886 | 25.51억 |
| 2026-04-09 | 7,460 | 7,500 | 7,300 | 7,410 | -40 | -0.54% | 52,551 | 3.89억 |
| 2026-04-08 | 7,390 | 7,500 | 7,320 | 7,450 | 230 | +3.19% | 86,453 | 6.44억 |
| 2026-04-07 | 7,380 | 7,420 | 7,170 | 7,220 | -40 | -0.55% | 81,652 | 5.9억 |
| 2026-04-06 | 7,300 | 7,660 | 7,170 | 7,260 | -80 | -1.09% | 66,795 | 4.85억 |
| 2026-04-03 | 7,280 | 7,560 | 7,230 | 7,340 | 150 | +2.09% | 70,205 | 5.15억 |
| 2026-04-02 | 7,550 | 7,720 | 7,070 | 7,190 | -360 | -4.77% | 138,822 | 9.98억 |
| 2026-04-01 | 7,630 | 7,730 | 7,190 | 7,550 | 0 | 0.00% | 203,372 | 15.35억 |
| 2026-03-31 | 7,470 | 7,850 | 7,450 | 7,550 | -20 | -0.26% | 179,520 | 13.55억 |
| 2026-03-30 | 7,720 | 7,800 | 7,420 | 7,570 | — | — | 161,570 | 12.23억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)