오리온

271560KOSPI

111,500원-2,000 (-1.76%)전일 종가 2026-09-18

52주 위치

99,000150,10024%신고가 대비 -25.72%

시가총액: 4.4조4조 4,075억
PER: 10.51
PBR: 1.08
EPS(TTM): 10,605원
BPS: 102,850원
배당수익률: 3.14%
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 종가111,500원

시가총액4조 4,075억

52주 최고150,100원

52주 최저99,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-10.9%	-16.8%	-16.8%	+5.5%	+3.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	113,600	114,300	110,400	111,500	-2,000	-1.76%	268,687	300억
2026-09-17	112,100	114,000	111,600	113,500	2,100	+1.89%	47,775	54.22억
2026-09-16	116,100	116,900	110,400	111,400	-4,600	-3.97%	238,208	265억
2026-09-15	114,000	116,300	113,800	116,000	700	+0.61%	141,247	164억
2026-09-14	118,300	118,400	113,200	115,300	-4,000	-3.35%	142,537	164억
2026-09-11	118,100	119,500	116,800	119,300	-800	-0.67%	58,332	69.59억
2026-09-10	118,600	120,100	118,100	120,100	100	+0.08%	100,912	121억
2026-09-09	121,100	121,600	118,600	120,000	-1,100	-0.91%	76,939	92.33억
2026-09-08	124,200	124,300	120,300	121,100	-1,900	-1.54%	98,466	119억
2026-09-07	126,400	126,500	122,200	123,000	-3,300	-2.61%	121,608	150억
2026-09-04	129,600	129,600	124,800	126,300	-3,000	-2.32%	84,688	107억
2026-09-03	127,700	131,500	126,900	129,300	1,800	+1.41%	95,889	124억
2026-09-02	129,300	130,700	127,300	127,500	-2,200	-1.70%	68,039	86.75억
2026-09-01	129,000	130,300	127,700	129,700	-300	-0.23%	138,860	180억
2026-08-31	129,200	130,100	127,100	130,000	500	+0.39%	153,114	199억
2026-08-28	125,600	129,700	125,200	129,500	3,300	+2.61%	64,994	84.17억
2026-08-27	130,300	130,800	125,200	126,200	-2,800	-2.17%	75,013	94.67억
2026-08-26	127,600	130,000	126,900	129,000	2,300	+1.82%	66,306	85.53억
2026-08-25	127,700	128,500	125,800	126,700	-1,600	-1.25%	65,422	82.89억
2026-08-24	126,000	128,600	125,300	128,300	2,900	+2.31%	75,660	97.07억
2026-08-21	124,800	125,700	123,600	125,400	800	+0.64%	142,647	179억
2026-08-20	124,200	126,800	123,800	124,600	500	+0.40%	112,450	140억
2026-08-19	124,000	125,000	121,300	124,100	-1,000	-0.80%	114,133	142억
2026-08-18	134,000	135,800	123,200	125,100	-8,900	-6.64%	178,282	223억
2026-08-14	131,600	135,900	130,800	134,000	2,200	+1.67%	70,656	94.68억
2026-08-13	132,800	134,400	130,300	131,800	-1,000	-0.75%	136,340	180억
2026-08-12	136,100	138,500	132,000	132,800	-3,200	-2.35%	133,626	177억
2026-08-11	138,300	141,700	135,800	136,000	-1,500	-1.09%	83,623	114억
2026-08-10	136,200	138,500	135,100	137,500	-100	-0.07%	90,717	125억
2026-08-07	134,200	138,000	133,800	137,600	2,100	+1.55%	78,841	108억
2026-08-06	131,000	135,500	130,100	135,500	5,200	+3.99%	116,808	158억
2026-08-05	131,400	134,400	129,600	130,300	-2,400	-1.81%	165,968	216억
2026-08-04	131,600	133,500	130,800	132,700	-800	-0.60%	62,778	83.31억
2026-08-03	131,800	135,900	131,400	133,500	1,700	+1.29%	107,210	143억
2026-07-31	133,500	134,600	128,700	131,800	-3,500	-2.59%	130,063	171억
2026-07-30	136,100	143,900	133,300	135,300	300	+0.22%	156,709	212억
2026-07-29	131,200	140,900	129,100	135,000	5,100	+3.93%	261,634	353억
2026-07-28	130,500	133,400	126,800	129,900	-100	-0.08%	120,786	157억
2026-07-27	130,000	132,300	128,800	130,000	-500	-0.38%	50,759	65.99억
2026-07-24	128,600	131,900	128,000	130,500	1,200	+0.93%	83,709	109억
2026-07-23	127,700	130,000	127,100	129,300	700	+0.54%	91,249	118억
2026-07-22	128,700	133,000	127,400	128,600	600	+0.47%	74,947	96.38억
2026-07-21	126,200	129,200	124,200	128,000	1,000	+0.79%	100,046	128억
2026-07-20	126,700	130,100	123,900	127,000	-1,400	-1.09%	103,272	131억
2026-07-16	128,300	130,500	125,600	128,400	1,300	+1.02%	102,380	131억
2026-07-15	130,500	130,900	124,900	127,100	-1,300	-1.01%	79,423	101억
2026-07-14	135,000	135,200	127,700	128,400	-5,300	-3.96%	72,329	92.87억
2026-07-13	138,000	138,200	130,400	133,700	-3,400	-2.48%	128,707	172억
2026-07-10	137,900	143,200	136,500	137,100	1,600	+1.18%	141,543	194억
2026-07-09	142,000	142,000	133,100	135,500	-4,800	-3.42%	102,559	139억
2026-07-08	139,900	141,600	135,000	140,300	800	+0.57%	141,119	198억
2026-07-07	136,500	142,800	135,700	139,500	2,600	+1.90%	130,966	183억
2026-07-06	137,000	138,000	135,000	136,900	600	+0.44%	78,908	108억
2026-07-03	140,300	141,200	134,900	136,300	-2,700	-1.94%	107,104	146억
2026-07-02	138,000	145,300	136,900	139,000	2,300	+1.68%	193,800	269억
2026-07-01	134,300	136,700	132,900	136,700	4,800	+3.64%	77,243	106억
2026-06-30	137,700	137,800	130,800	131,900	-6,000	-4.35%	126,462	167억
2026-06-29	128,900	138,100	126,200	137,900	11,500	+9.10%	182,220	251억
2026-06-26	126,000	128,000	124,000	126,400	1,600	+1.28%	179,824	227억
2026-06-25	126,600	127,900	124,300	124,800	-600	-0.48%	149,856	187억
2026-06-24	127,000	127,000	120,300	125,400	-100	-0.08%	112,839	142억
2026-06-23	130,200	131,000	125,100	125,500	-4,600	-3.54%	140,505	176억
2026-06-22	134,100	134,200	128,900	130,100	-3,900	-2.91%	69,842	90.86억
2026-06-19	133,900	134,700	130,800	134,000	0	0.00%	120,950	162억
2026-06-18	134,600	136,200	132,500	134,000	-1,100	-0.81%	118,062	158억
2026-06-17	134,000	138,700	133,500	135,100	1,100	+0.82%	229,891	311억
2026-06-16	133,000	135,400	132,200	134,000	200	+0.15%	131,915	177억
2026-06-15	137,300	137,500	131,500	133,800	-1,700	-1.25%	264,737	354억
2026-06-12	138,400	139,700	134,500	135,500	-2,600	-1.88%	91,015	123억
2026-06-11	131,700	138,100	130,100	138,100	5,600	+4.23%	148,738	205억
2026-06-10	130,800	134,000	129,900	132,500	-400	-0.30%	8	106만
2026-06-09	128,000	132,900	126,600	132,900	4,900	+3.83%	88,443	118억
2026-06-08	127,000	129,700	125,000	128,000	-4,600	-3.47%	95,666	122억
2026-06-05	132,300	136,500	131,000	132,600	1,600	+1.22%	123,262	163억
2026-06-04	129,000	132,900	127,000	131,000	2,600	+2.02%	143,685	188억
2026-06-02	127,400	128,400	124,600	128,400	700	+0.55%	110,228	142억
2026-06-01	128,800	130,100	126,600	127,700	-1,900	-1.47%	90,147	115억
2026-05-29	133,600	135,000	127,000	129,600	-4,600	-3.43%	159,491	207억
2026-05-28	133,500	135,300	130,200	134,200	900	+0.68%	152,352	204억
2026-05-27	137,000	137,700	131,100	133,300	-4,000	-2.91%	122,752	164억
2026-05-26	137,100	140,100	135,600	137,300	400	+0.29%	75,386	104억
2026-05-22	138,200	141,300	135,500	136,900	500	+0.37%	160,554	220억
2026-05-21	135,600	136,400	133,900	136,400	1,800	+1.34%	159,644	218억
2026-05-20	138,900	138,900	133,500	134,600	-3,000	-2.18%	99,796	134억
2026-05-19	137,000	137,600	133,450	137,600	1,400	+1.03%	124,930	172억
2026-05-18	142,800	142,800	131,200	136,200	-4,800	-3.40%	138,879	189억
2026-05-15	143,200	145,300	139,100	141,000	-2,200	-1.54%	123,938	175억
2026-05-14	137,300	143,200	135,500	143,200	5,400	+3.92%	81,738	117억
2026-05-13	141,900	142,000	136,500	137,800	-1,300	-0.93%	71,366	98.34억
2026-05-12	139,800	139,900	137,000	139,100	-500	-0.36%	92,438	129억
2026-05-11	139,900	142,300	138,200	139,600	-1,600	-1.13%	69,626	97.2억
2026-05-08	141,700	141,900	139,000	141,200	1,200	+0.86%	68,065	96.11억
2026-05-07	139,800	142,000	135,500	140,000	800	+0.57%	97,095	136억
2026-05-06	141,000	142,000	139,200	139,200	-3,600	-2.52%	117,146	163억
2026-05-04	145,500	145,600	141,400	142,800	-800	-0.56%	94,198	135억
2026-04-30	144,600	147,900	143,600	143,600	-2,400	-1.64%	79,671	114억
2026-04-29	149,200	150,100	145,400	146,000	4,800	+3.40%	147,443	215억
2026-04-28	140,600	143,200	140,600	141,200	-200	-0.14%	61,581	86.95억
2026-04-27	141,100	142,800	140,500	141,400	-400	-0.28%	78,923	112억
2026-04-24	144,500	145,300	139,700	141,800	-3,700	-2.54%	125,865	178억
2026-04-23	138,800	148,000	138,600	145,500	8,400	+6.13%	233,580	340억
2026-04-22	136,600	138,800	135,300	137,100	1,700	+1.26%	102,808	141억
2026-04-21	134,000	137,300	134,000	135,400	400	+0.30%	95,502	129억
2026-04-20	138,500	138,500	134,700	135,000	-1,900	-1.39%	63,923	86.3억
2026-04-17	137,900	138,900	136,200	136,900	-800	-0.58%	106,916	146억
2026-04-16	139,200	139,200	136,300	137,700	-300	-0.22%	138,615	191억
2026-04-15	131,300	139,400	131,200	138,000	6,600	+5.02%	162,532	224억
2026-04-14	131,400	132,700	129,800	131,400	0	0.00%	100,991	133억
2026-04-13	131,000	133,800	130,400	131,400	-1,000	-0.76%	61,347	80.61억
2026-04-10	130,400	133,600	130,200	132,400	2,000	+1.53%	74,836	99.08억
2026-04-09	130,800	131,300	129,400	130,400	400	+0.31%	75,812	98.86억
2026-04-08	133,100	135,000	129,000	130,000	0	0.00%	109,520	142억
2026-04-07	129,700	131,400	128,100	130,000	-1,200	-0.91%	84,264	110억
2026-04-06	129,500	132,000	129,000	131,200	1,400	+1.08%	79,311	104억
2026-04-03	128,500	131,900	128,500	129,800	-200	-0.15%	70,528	91.55억
2026-04-02	132,500	133,500	128,700	130,000	-1,500	-1.14%	108,339	141억
2026-04-01	131,700	131,900	128,200	131,500	3,500	+2.73%	109,847	144억
2026-03-31	123,600	129,800	121,500	128,000	1,000	+0.79%	127,871	164억
2026-03-30	127,600	129,200	125,000	127,000	-7,500	-5.58%	132,830	169억
2026-03-27	131,000	134,700	129,500	134,500	—	—	147,172	198억

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