오에스피

368970KOSDAQ· 식료품 제조업

2,800원+105 (+3.90%)전일 종가 2026-09-18

52주 위치

1,4913,20077%신고가 대비 -12.50%

시가총액: 204억
PBR: 0.63
EPS(TTM): -257원
BPS: 4,440원
자사주비율: 0.09%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가2,800원

시가총액204억

52주 최고3,200원

52주 최저1,491원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+22.3%	+42.6%	+34.0%	+7.0%	-15.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,695	2,900	2,600	2,800	105	+3.90%	104,871	2.94억
2026-09-17	2,530	2,700	2,530	2,695	220	+8.89%	94,051	2.53억
2026-09-16	2,510	2,510	2,435	2,475	-35	-1.39%	2,300	569만
2026-09-15	2,470	2,575	2,460	2,510	-70	-2.71%	20,319	5,100만
2026-09-14	2,560	2,590	2,460	2,580	20	+0.78%	11,183	2,885만
2026-09-11	2,545	2,560	2,475	2,560	10	+0.39%	3,245	831만
2026-09-10	2,595	2,595	2,475	2,550	-30	-1.16%	10,384	2,648만
2026-09-09	2,600	2,600	2,475	2,580	30	+1.18%	17,246	4,449만
2026-09-08	2,615	2,615	2,530	2,550	-60	-2.30%	15,657	3,993만
2026-09-07	2,585	2,630	2,510	2,610	25	+0.97%	16,852	4,398만
2026-09-04	2,595	2,595	2,500	2,585	25	+0.98%	13,077	3,380만
2026-09-03	2,565	2,600	2,515	2,560	-5	-0.19%	37,000	9,472만
2026-09-02	2,540	2,565	2,465	2,565	25	+0.98%	47,194	1.21억
2026-09-01	2,405	2,540	2,360	2,540	135	+5.61%	32,779	8,326만
2026-08-31	2,395	2,405	2,350	2,405	10	+0.42%	15,980	3,843만
2026-08-28	2,375	2,400	2,320	2,395	20	+0.84%	38,170	9,142만
2026-08-27	2,430	2,435	2,310	2,375	-10	-0.42%	46,946	1.11억
2026-08-26	2,380	2,400	2,345	2,385	25	+1.06%	64,982	1.55억
2026-08-25	2,400	2,465	2,340	2,360	-40	-1.67%	38,999	9,204만
2026-08-24	2,395	2,410	2,300	2,400	5	+0.21%	55,581	1.33억
2026-08-21	2,300	2,395	2,275	2,395	20	+0.84%	20,405	4,887만
2026-08-20	2,340	2,375	2,250	2,375	80	+3.49%	35,628	8,462만
2026-08-19	2,320	2,320	2,250	2,295	5	+0.22%	3,684	845만
2026-08-18	2,330	2,360	2,270	2,290	0	0.00%	15,617	3,576만
2026-08-14	2,285	2,370	2,255	2,290	5	+0.22%	28,751	6,584만
2026-08-13	2,385	2,385	2,260	2,285	-55	-2.35%	17,172	3,924만
2026-08-12	2,335	2,385	2,285	2,340	15	+0.65%	61,265	1.43억
2026-08-11	2,310	2,345	2,280	2,325	15	+0.65%	4,604	1,070만
2026-08-10	2,265	2,360	2,140	2,310	50	+2.21%	39,692	9,169만
2026-08-07	2,260	2,315	2,240	2,260	-35	-1.53%	8,986	2,031만
2026-08-06	2,315	2,385	2,230	2,295	-20	-0.86%	20,035	4,598만
2026-08-05	2,280	2,400	2,280	2,315	-10	-0.43%	14,889	3,447만
2026-08-04	2,295	2,330	2,245	2,325	65	+2.88%	44,616	1.04억
2026-08-03	2,105	2,265	2,105	2,260	30	+1.35%	55,348	1.25억
2026-07-31	2,275	2,275	2,070	2,230	140	+6.70%	58,136	1.3억
2026-07-30	2,140	2,245	2,040	2,090	-55	-2.56%	90,970	1.9억
2026-07-29	2,185	2,300	1,810	2,145	-115	-5.09%	136,370	2.93억
2026-07-28	2,280	2,280	2,135	2,260	-15	-0.66%	54,343	1.23억
2026-07-27	2,245	2,320	2,180	2,275	15	+0.66%	64,773	1.47억
2026-07-24	2,220	2,340	2,160	2,260	90	+4.15%	118,494	2.68억
2026-07-23	2,225	2,225	2,110	2,170	-55	-2.47%	15,092	3,275만
2026-07-22	2,220	2,265	2,175	2,225	-10	-0.45%	20,353	4,529만
2026-07-21	2,285	2,285	2,110	2,235	-45	-1.97%	12,798	2,860만
2026-07-20	2,305	2,365	2,130	2,280	-30	-1.30%	43,652	9,953만
2026-07-16	2,195	2,340	2,110	2,310	95	+4.29%	24,823	5,734만
2026-07-15	2,165	2,240	2,065	2,215	-15	-0.67%	53,146	1.18억
2026-07-14	2,150	2,265	2,065	2,230	-35	-1.55%	53,700	1.2억
2026-07-13	2,335	2,335	2,050	2,265	0	0.00%	48,517	1.1억
2026-07-10	2,190	2,345	2,030	2,265	45	+2.03%	128,778	2.92억
2026-07-09	2,690	2,710	2,220	2,220	-265	-10.66%	393,318	8.73억
2026-07-08	2,265	2,600	1,910	2,485	0	0.00%	309,732	7.7억
2026-07-07	2,495	2,535	2,220	2,485	-15	-0.60%	27,661	6,874만
2026-07-06	2,160	2,500	2,080	2,500	250	+11.11%	50,143	1.25억
2026-07-03	1,913	2,260	1,894	2,250	337	+17.62%	55,659	1.25억
2026-07-02	1,903	1,985	1,890	1,913	10	+0.53%	29,241	5,594만
2026-07-01	1,910	1,927	1,890	1,903	-7	-0.37%	10,348	1,969만
2026-06-30	1,980	1,980	1,895	1,910	-70	-3.54%	89,614	1.71억
2026-06-29	2,060	2,060	1,915	1,980	-80	-3.88%	55,416	1.1억
2026-06-26	2,225	2,430	1,695	2,060	-140	-6.36%	377,589	7.78억
2026-06-25	1,693	2,200	1,643	2,200	507	+29.95%	240,135	5.28억
2026-06-24	1,745	1,857	1,611	1,693	-39	-2.25%	13,356	2,261만
2026-06-23	1,825	1,825	1,491	1,732	-93	-5.10%	91,208	1.58억
2026-06-22	1,937	1,999	1,804	1,825	-112	-5.78%	59,833	1.09억
2026-06-19	1,964	2,155	1,917	1,937	-26	-1.34%	62,237	1.21억
2026-06-18	1,840	2,067	1,840	1,963	80	+4.25%	160,527	3.15억
2026-06-17	1,947	1,947	1,800	1,883	-63	-3.25%	67,474	1.27억
2026-06-16	1,933	1,973	1,867	1,947	-27	-1.35%	29,049	5,655만
2026-06-15	1,993	2,043	1,967	1,973	-20	-1.00%	12,711	2,508만
2026-06-12	2,020	2,097	1,947	1,993	-27	-1.32%	23,095	4,604만
2026-06-11	1,943	2,027	1,893	2,020	77	+3.95%	15,639	3,159만
2026-06-10	1,920	2,000	1,900	1,943	43	+2.28%	20,232	3,932만
2026-06-09	1,907	1,907	1,737	1,900	-7	-0.35%	54,468	1.03억
2026-06-08	2,023	2,030	1,900	1,907	-117	-5.77%	31,338	5,975만
2026-06-05	1,900	2,143	1,883	2,023	123	+6.49%	65,170	1.32억
2026-06-04	1,747	2,233	1,717	1,900	153	+8.78%	234,516	4.46억
2026-06-02	1,787	1,823	1,610	1,747	-40	-2.24%	35,574	6,214만
2026-06-01	1,980	2,000	1,700	1,787	-193	-9.76%	51,073	9,125만
2026-05-29	2,147	2,147	1,867	1,980	-167	-7.76%	67,533	1.34억
2026-05-28	2,133	2,420	2,100	2,147	-420	-16.36%	81,223	1.74억
2026-04-29	2,505	2,567	2,400	2,567	85	+3.44%	35,800	9,189만
2026-04-28	2,441	2,489	2,421	2,481	-8	-0.32%	12,822	3,182만
2026-04-27	2,475	2,499	2,451	2,489	15	+0.59%	12,018	2,992만
2026-04-24	2,587	2,587	2,437	2,475	23	+0.92%	12,067	2,986만
2026-04-23	2,428	2,600	2,407	2,452	24	+0.99%	35,562	8,720만
2026-04-22	2,560	2,560	2,407	2,428	-132	-5.16%	32,169	7,811만
2026-04-21	2,583	2,583	2,560	2,560	-23	-0.88%	12,438	3,184만
2026-04-20	2,663	2,663	2,583	2,583	-80	-3.00%	20,995	5,422만
2026-04-17	2,607	2,663	2,603	2,663	60	+2.31%	27,116	7,220만
2026-04-16	2,489	2,612	2,489	2,603	113	+4.55%	27,513	7,161만
2026-04-15	2,599	2,664	2,440	2,489	-109	-4.21%	26,215	6,526만
2026-04-14	2,591	2,632	2,527	2,599	8	+0.31%	17,448	4,534만
2026-04-13	2,664	2,664	2,584	2,591	-21	-0.82%	12,826	3,323만
2026-04-10	2,587	2,644	2,587	2,612	25	+0.98%	20,061	5,240만
2026-04-09	2,489	2,667	2,489	2,587	97	+3.91%	39,185	1.01억
2026-04-08	2,577	2,577	2,399	2,489	-31	-1.22%	32,464	8,081만
2026-04-07	2,568	2,583	2,452	2,520	-48	-1.87%	29,446	7,420만
2026-04-06	2,447	2,587	2,447	2,568	121	+4.96%	32,400	8,320만
2026-04-03	2,267	2,460	2,267	2,447	180	+7.94%	22,767	5,570만
2026-04-02	2,376	2,431	2,180	2,267	-96	-4.06%	83,835	1.9억
2026-04-01	2,335	2,565	2,299	2,363	29	+1.26%	51,562	1.22억
2026-03-31	2,215	2,335	2,215	2,333	119	+5.36%	33,180	7,742만
2026-03-30	2,176	2,225	2,168	2,215	47	+2.15%	13,956	3,091만
2026-03-27	2,127	2,253	2,107	2,168	41	+1.94%	11,088	2,404만
2026-03-26	2,119	2,140	2,099	2,127	17	+0.82%	8,280	1,761만
2026-03-25	2,133	2,160	2,085	2,109	29	+1.41%	18,801	3,966만
2026-03-24	2,041	2,200	2,040	2,080	20	+0.97%	35,887	7,464만
2026-03-23	2,083	2,083	2,044	2,060	-23	-1.09%	6,271	1,292만
2026-03-20	2,069	2,096	2,068	2,083	-15	-0.70%	10,668	2,222만
2026-03-19	2,132	2,132	2,061	2,097	8	+0.38%	8,506	1,784만
2026-03-18	2,137	2,137	2,081	2,089	-12	-0.57%	9,501	1,985만
2026-03-17	2,105	2,172	2,053	2,101	17	+0.83%	19,652	4,130만
2026-03-16	2,203	2,203	2,024	2,084	-25	-1.20%	11,331	2,361만
2026-03-13	2,060	2,185	2,040	2,109	49	+2.39%	62,202	1.31억
2026-03-12	2,077	2,185	2,016	2,060	-17	-0.83%	12,363	2,547만
2026-03-11	2,099	2,192	2,077	2,077	-21	-1.02%	24,795	5,151만
2026-03-10	2,067	2,113	2,053	2,099	45	+2.21%	6,755	1,418만
2026-03-09	2,105	2,200	2,031	2,053	-52	-2.47%	55,044	1.13억
2026-03-06	2,168	2,168	2,063	2,105	-63	-2.89%	22,731	4,786만
2026-03-05	2,209	2,209	2,145	2,168	-20	-0.91%	36,249	7,859만
2026-03-04	2,295	2,295	2,181	2,188	—	—	26,477	5,793만

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