오비고
352910KOSDAQ· 컴퓨터 프로그래밍, 시스템 통합 및 관리업4,870원0 (0.00%)전일 종가 2026-09-18
52주 위치
3,1157,30042%신고가 대비 -33.29%
- 시가총액
- 615억
- PBR
- 1.80
- EPS(TTM)
- -49원
- BPS
- 2,700원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +42.8% | +12.0% | +12.2% | -20.8% | +14.7% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 4,900 | 4,935 | 4,860 | 4,870 | 0 | 0.00% | 5,090 | 2,479만 |
| 2026-09-17 | 4,800 | 4,875 | 4,800 | 4,870 | 40 | +0.83% | 3,954 | 1,926만 |
| 2026-09-16 | 4,770 | 4,870 | 4,750 | 4,830 | 60 | +1.26% | 6,209 | 2,999만 |
| 2026-09-15 | 4,930 | 4,955 | 4,745 | 4,770 | -60 | -1.24% | 4,895 | 2,335만 |
| 2026-09-14 | 4,930 | 4,930 | 4,800 | 4,830 | -95 | -1.93% | 2,101 | 1,015만 |
| 2026-09-11 | 4,780 | 4,935 | 4,775 | 4,925 | 105 | +2.18% | 12,440 | 6,127만 |
| 2026-09-10 | 4,800 | 4,820 | 4,700 | 4,820 | 20 | +0.42% | 4,658 | 2,245만 |
| 2026-09-09 | 4,870 | 4,870 | 4,740 | 4,800 | -70 | -1.44% | 9,385 | 4,505만 |
| 2026-09-08 | 4,945 | 4,945 | 4,650 | 4,870 | -75 | -1.52% | 21,670 | 1.06억 |
| 2026-09-07 | 4,950 | 5,050 | 4,835 | 4,945 | -5 | -0.10% | 14,876 | 7,356만 |
| 2026-09-04 | 4,770 | 5,000 | 4,770 | 4,950 | 180 | +3.77% | 14,354 | 7,105만 |
| 2026-09-03 | 4,505 | 4,850 | 4,465 | 4,770 | 270 | +6.00% | 30,489 | 1.45억 |
| 2026-09-02 | 4,700 | 4,700 | 4,455 | 4,500 | -150 | -3.23% | 4,755 | 2,140만 |
| 2026-09-01 | 4,695 | 4,725 | 4,300 | 4,650 | 0 | 0.00% | 7,923 | 3,684만 |
| 2026-08-31 | 4,650 | 4,670 | 4,450 | 4,650 | -10 | -0.21% | 13,470 | 6,264만 |
| 2026-08-28 | 4,495 | 4,745 | 4,420 | 4,660 | 240 | +5.43% | 41,178 | 1.92억 |
| 2026-08-27 | 4,330 | 4,515 | 4,000 | 4,420 | 75 | +1.73% | 24,428 | 1.08억 |
| 2026-08-26 | 3,700 | 4,395 | 3,685 | 4,345 | 555 | +14.64% | 67,698 | 2.94억 |
| 2026-08-25 | 3,435 | 3,800 | 3,435 | 3,790 | 355 | +10.33% | 58,425 | 2.21억 |
| 2026-08-24 | 3,445 | 3,445 | 3,275 | 3,435 | 130 | +3.93% | 42,087 | 1.45억 |
| 2026-08-21 | 3,385 | 3,385 | 3,275 | 3,305 | -105 | -3.08% | 14,439 | 4,772만 |
| 2026-08-20 | 3,350 | 3,415 | 3,320 | 3,410 | -5 | -0.15% | 16,861 | 5,750만 |
| 2026-08-19 | 3,520 | 3,520 | 3,300 | 3,415 | 5 | +0.15% | 25,255 | 8,625만 |
| 2026-08-18 | 3,465 | 3,655 | 3,335 | 3,410 | -50 | -1.45% | 17,997 | 6,137만 |
| 2026-08-14 | 3,505 | 3,695 | 3,450 | 3,460 | -45 | -1.28% | 7,623 | 2,638만 |
| 2026-08-13 | 3,470 | 3,600 | 3,440 | 3,505 | 35 | +1.01% | 9,799 | 3,435만 |
| 2026-08-12 | 3,695 | 3,695 | 3,465 | 3,470 | -105 | -2.94% | 8,611 | 2,988만 |
| 2026-08-11 | 3,600 | 3,605 | 3,515 | 3,575 | 25 | +0.70% | 6,735 | 2,408만 |
| 2026-08-10 | 3,490 | 3,550 | 3,425 | 3,550 | 120 | +3.50% | 8,716 | 3,094만 |
| 2026-08-07 | 3,435 | 3,600 | 3,385 | 3,430 | -5 | -0.15% | 11,988 | 4,112만 |
| 2026-08-06 | 3,370 | 3,435 | 3,115 | 3,435 | 55 | +1.63% | 18,756 | 6,443만 |
| 2026-08-05 | 3,400 | 3,425 | 3,325 | 3,380 | 20 | +0.60% | 5,791 | 1,957만 |
| 2026-08-04 | 3,245 | 3,395 | 3,245 | 3,360 | 40 | +1.20% | 13,892 | 4,668만 |
| 2026-08-03 | 3,390 | 3,390 | 3,290 | 3,320 | -75 | -2.21% | 6,651 | 2,208만 |
| 2026-07-31 | 3,385 | 3,395 | 3,265 | 3,395 | 100 | +3.03% | 20,080 | 6,817만 |
| 2026-07-30 | 3,360 | 3,390 | 3,250 | 3,295 | -5 | -0.15% | 23,871 | 7,865만 |
| 2026-07-29 | 3,935 | 3,935 | 3,135 | 3,300 | -275 | -7.69% | 33,775 | 1.11억 |
| 2026-07-28 | 3,710 | 3,845 | 3,440 | 3,575 | -135 | -3.64% | 14,600 | 5,220만 |
| 2026-07-27 | 3,635 | 3,820 | 3,635 | 3,710 | 45 | +1.23% | 8,320 | 3,087만 |
| 2026-07-24 | 3,730 | 3,730 | 3,645 | 3,665 | -80 | -2.14% | 3,693 | 1,353만 |
| 2026-07-23 | 3,700 | 3,785 | 3,660 | 3,745 | 45 | +1.22% | 3,359 | 1,258만 |
| 2026-07-22 | 3,715 | 4,070 | 3,650 | 3,700 | -15 | -0.40% | 13,788 | 5,102만 |
| 2026-07-21 | 3,605 | 3,745 | 3,535 | 3,715 | -30 | -0.80% | 19,944 | 7,409만 |
| 2026-07-20 | 3,830 | 4,015 | 3,650 | 3,745 | -85 | -2.22% | 13,567 | 5,081만 |
| 2026-07-16 | 3,700 | 3,855 | 3,660 | 3,830 | 105 | +2.82% | 25,483 | 9,760만 |
| 2026-07-15 | 3,625 | 3,830 | 3,625 | 3,725 | 100 | +2.76% | 18,289 | 6,813만 |
| 2026-07-14 | 3,665 | 4,110 | 3,535 | 3,625 | -40 | -1.09% | 14,369 | 5,209만 |
| 2026-07-13 | 3,880 | 3,915 | 3,650 | 3,665 | -90 | -2.40% | 7,912 | 2,900만 |
| 2026-07-10 | 3,650 | 3,760 | 3,650 | 3,755 | 120 | +3.30% | 15,203 | 5,709만 |
| 2026-07-09 | 3,815 | 3,815 | 3,555 | 3,635 | -135 | -3.58% | 17,014 | 6,185만 |
| 2026-07-08 | 3,795 | 3,850 | 3,615 | 3,770 | -25 | -0.66% | 15,781 | 5,949만 |
| 2026-07-07 | 3,750 | 3,965 | 3,750 | 3,795 | 20 | +0.53% | 13,918 | 5,282만 |
| 2026-07-06 | 3,915 | 4,095 | 3,765 | 3,775 | -140 | -3.58% | 12,530 | 4,730만 |
| 2026-07-03 | 3,995 | 4,000 | 3,605 | 3,915 | 160 | +4.26% | 24,346 | 9,531만 |
| 2026-07-02 | 3,750 | 4,000 | 3,690 | 3,755 | 20 | +0.54% | 11,730 | 4,405만 |
| 2026-07-01 | 3,780 | 3,850 | 3,705 | 3,735 | -45 | -1.19% | 14,963 | 5,589만 |
| 2026-06-30 | 4,050 | 4,050 | 3,780 | 3,780 | -160 | -4.06% | 6,428 | 2,430만 |
| 2026-06-29 | 3,480 | 4,115 | 3,475 | 3,940 | 460 | +13.22% | 19,836 | 7,815만 |
| 2026-06-26 | 3,950 | 3,950 | 3,480 | 3,480 | -360 | -9.38% | 12,497 | 4,349만 |
| 2026-06-25 | 4,120 | 4,120 | 3,830 | 3,840 | -60 | -1.54% | 9,352 | 3,591만 |
| 2026-06-24 | 3,810 | 4,110 | 3,810 | 3,900 | 25 | +0.65% | 15,070 | 5,877만 |
| 2026-06-23 | 3,915 | 4,060 | 3,765 | 3,875 | -125 | -3.13% | 33,956 | 1.32억 |
| 2026-06-22 | 4,200 | 4,200 | 3,970 | 4,000 | -205 | -4.88% | 14,805 | 5,922만 |
| 2026-06-19 | 4,290 | 4,335 | 4,205 | 4,205 | -145 | -3.33% | 6,655 | 2,798만 |
| 2026-06-18 | 4,245 | 4,410 | 4,245 | 4,350 | 20 | +0.46% | 8,786 | 3,822만 |
| 2026-06-17 | 4,365 | 4,375 | 4,330 | 4,330 | -30 | -0.69% | 7,444 | 3,223만 |
| 2026-06-16 | 4,300 | 4,370 | 4,290 | 4,360 | 40 | +0.93% | 7,602 | 3,314만 |
| 2026-06-15 | 4,345 | 4,445 | 4,235 | 4,320 | -25 | -0.58% | 21,928 | 9,473만 |
| 2026-06-12 | 4,235 | 4,375 | 4,225 | 4,345 | 110 | +2.60% | 16,053 | 6,975만 |
| 2026-06-11 | 4,080 | 4,275 | 4,080 | 4,235 | -40 | -0.94% | 22,534 | 9,543만 |
| 2026-06-10 | 4,455 | 4,460 | 4,190 | 4,275 | -115 | -2.62% | 31,620 | 1.35억 |
| 2026-06-09 | 4,315 | 4,465 | 4,315 | 4,390 | 35 | +0.80% | 13,902 | 6,103만 |
| 2026-06-08 | 4,580 | 4,580 | 4,255 | 4,355 | -225 | -4.91% | 25,227 | 1.1억 |
| 2026-06-05 | 4,710 | 4,830 | 4,300 | 4,580 | -250 | -5.18% | 31,234 | 1.43억 |
| 2026-06-04 | 5,060 | 5,060 | 4,820 | 4,830 | -230 | -4.55% | 24,448 | 1.18억 |
| 2026-06-02 | 5,140 | 5,260 | 5,030 | 5,060 | -170 | -3.25% | 22,314 | 1.13억 |
| 2026-06-01 | 5,370 | 5,370 | 5,060 | 5,230 | -140 | -2.61% | 32,811 | 1.72억 |
| 2026-05-29 | 5,300 | 5,400 | 5,000 | 5,370 | 20 | +0.37% | 49,951 | 2.68억 |
| 2026-05-28 | 5,340 | 5,450 | 5,140 | 5,350 | 10 | +0.19% | 46,679 | 2.5억 |
| 2026-05-27 | 5,390 | 5,540 | 5,340 | 5,340 | -160 | -2.91% | 50,458 | 2.69억 |
| 2026-05-26 | 5,610 | 5,610 | 5,370 | 5,500 | -10 | -0.18% | 40,720 | 2.24억 |
| 2026-05-22 | 5,460 | 5,600 | 5,450 | 5,510 | 50 | +0.92% | 24,255 | 1.34억 |
| 2026-05-21 | 5,640 | 5,640 | 5,200 | 5,460 | 330 | +6.43% | 27,309 | 1.49억 |
| 2026-05-20 | 5,370 | 5,430 | 5,110 | 5,130 | -240 | -4.47% | 35,828 | 1.84억 |
| 2026-05-19 | 5,530 | 5,530 | 5,320 | 5,370 | -160 | -2.89% | 22,166 | 1.19억 |
| 2026-05-18 | 5,590 | 5,590 | 5,350 | 5,530 | -90 | -1.60% | 30,823 | 1.7억 |
| 2026-05-15 | 5,800 | 5,970 | 5,600 | 5,620 | -180 | -3.10% | 66,533 | 3.74억 |
| 2026-05-14 | 5,720 | 5,820 | 5,510 | 5,800 | 80 | +1.40% | 69,568 | 4.03억 |
| 2026-05-13 | 5,820 | 6,150 | 5,680 | 5,720 | -100 | -1.72% | 65,819 | 3.76억 |
| 2026-05-12 | 6,330 | 6,340 | 5,700 | 5,820 | -370 | -5.98% | 174,088 | 10.13억 |
| 2026-05-11 | 6,080 | 6,500 | 5,950 | 6,190 | 410 | +7.09% | 394,573 | 24.42억 |
| 2026-05-08 | 5,510 | 5,830 | 5,500 | 5,780 | 300 | +5.47% | 93,517 | 5.41억 |
| 2026-05-07 | 5,400 | 5,590 | 5,400 | 5,480 | 40 | +0.74% | 40,823 | 2.24억 |
| 2026-05-06 | 5,500 | 5,500 | 5,280 | 5,440 | -60 | -1.09% | 34,320 | 1.87억 |
| 2026-05-04 | 5,550 | 5,570 | 5,460 | 5,500 | -20 | -0.36% | 22,692 | 1.25억 |
| 2026-04-30 | 5,470 | 5,550 | 5,460 | 5,520 | 50 | +0.91% | 31,301 | 1.73억 |
| 2026-04-29 | 5,570 | 5,660 | 5,430 | 5,470 | -100 | -1.80% | 34,679 | 1.9억 |
| 2026-04-28 | 5,380 | 5,570 | 5,380 | 5,570 | 190 | +3.53% | 58,260 | 3.25억 |
| 2026-04-27 | 5,330 | 5,580 | 5,330 | 5,380 | 50 | +0.94% | 53,888 | 2.9억 |
| 2026-04-24 | 5,300 | 5,450 | 5,270 | 5,330 | 50 | +0.95% | 31,267 | 1.67억 |
| 2026-04-23 | 5,300 | 5,370 | 5,180 | 5,280 | -20 | -0.38% | 28,446 | 1.5억 |
| 2026-04-22 | 5,190 | 5,310 | 5,130 | 5,300 | 80 | +1.53% | 26,687 | 1.41억 |
| 2026-04-21 | 5,240 | 5,500 | 4,990 | 5,220 | 0 | 0.00% | 81,566 | 4.26억 |
| 2026-04-20 | 5,080 | 5,430 | 4,990 | 5,220 | 90 | +1.75% | 41,418 | 2.16억 |
| 2026-04-17 | 5,320 | 5,320 | 5,060 | 5,130 | -190 | -3.57% | 43,149 | 2.21억 |
| 2026-04-16 | 5,050 | 5,330 | 5,050 | 5,320 | 310 | +6.19% | 68,068 | 3.62억 |
| 2026-04-15 | 4,900 | 5,150 | 4,810 | 5,010 | 125 | +2.56% | 134,570 | 6.74억 |
| 2026-04-14 | 5,030 | 5,230 | 4,865 | 4,885 | -105 | -2.10% | 109,259 | 5.34억 |
| 2026-04-13 | 5,140 | 5,300 | 4,940 | 4,990 | -260 | -4.95% | 87,811 | 4.38억 |
| 2026-04-10 | 5,600 | 5,630 | 5,180 | 5,250 | -330 | -5.91% | 124,624 | 6.54억 |
| 2026-04-09 | 6,000 | 6,000 | 5,470 | 5,580 | -220 | -3.79% | 115,897 | 6.47억 |
| 2026-04-08 | 4,950 | 6,050 | 4,770 | 5,800 | 1,000 | +20.83% | 675,862 | 39.2억 |
| 2026-04-07 | 4,590 | 4,840 | 4,545 | 4,800 | 260 | +5.73% | 49,517 | 2.38억 |
| 2026-04-06 | 4,520 | 4,555 | 4,440 | 4,540 | 70 | +1.57% | 26,780 | 1.22억 |
| 2026-04-03 | 4,410 | 4,500 | 4,390 | 4,470 | 110 | +2.52% | 13,772 | 6,156만 |
| 2026-04-02 | 4,480 | 4,545 | 4,350 | 4,360 | -120 | -2.68% | 16,938 | 7,385만 |
| 2026-04-01 | 4,375 | 4,545 | 4,375 | 4,480 | 100 | +2.28% | 11,696 | 5,240만 |
| 2026-03-31 | 4,470 | 4,470 | 4,345 | 4,380 | -90 | -2.01% | 25,041 | 1.1억 |
| 2026-03-30 | 4,690 | 4,690 | 4,460 | 4,470 | -220 | -4.69% | 22,175 | 9,912만 |
| 2026-03-27 | 4,350 | 4,775 | 4,275 | 4,690 | — | — | 73,080 | 3.43억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)