온코크로스
382150KOSDAQ3,350원+35 (+1.06%)전일 종가 2026-09-18
52주 위치
2,23514,4909%신고가 대비 -76.88%
- 시가총액
- 409억
- PBR
- 3.01
- EPS(TTM)
- -543원
- BPS
- 1,112원
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -2.5% | -26.9% | -51.9% | -65.0% | -66.8% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,470 | 3,470 | 3,300 | 3,350 | 35 | +1.06% | 19,530 | 6,543만 |
| 2026-09-17 | 3,340 | 3,375 | 3,250 | 3,315 | -45 | -1.34% | 22,373 | 7,417만 |
| 2026-09-16 | 3,450 | 3,450 | 3,295 | 3,360 | -35 | -1.03% | 36,717 | 1.23억 |
| 2026-09-15 | 3,175 | 3,955 | 3,170 | 3,395 | 230 | +7.27% | 354,941 | 12.05억 |
| 2026-09-14 | 3,200 | 3,300 | 3,140 | 3,165 | -35 | -1.09% | 9,436 | 2,986만 |
| 2026-09-11 | 3,355 | 3,355 | 3,130 | 3,200 | -155 | -4.62% | 48,584 | 1.55억 |
| 2026-09-10 | 3,415 | 3,500 | 3,270 | 3,355 | -60 | -1.76% | 29,249 | 9,813만 |
| 2026-09-09 | 3,380 | 3,445 | 3,380 | 3,415 | 25 | +0.74% | 16,105 | 5,500만 |
| 2026-09-08 | 3,405 | 3,480 | 3,375 | 3,390 | -65 | -1.88% | 29,747 | 1.01억 |
| 2026-09-07 | 3,455 | 3,565 | 3,415 | 3,455 | 0 | 0.00% | 22,506 | 7,776만 |
| 2026-09-04 | 3,630 | 3,630 | 3,375 | 3,455 | 5 | +0.14% | 46,113 | 1.59억 |
| 2026-09-03 | 3,545 | 3,570 | 3,405 | 3,450 | -95 | -2.68% | 40,073 | 1.38억 |
| 2026-09-02 | 3,850 | 3,860 | 3,500 | 3,545 | -250 | -6.59% | 96,624 | 3.43억 |
| 2026-09-01 | 3,830 | 4,540 | 3,600 | 3,795 | 0 | 0.00% | 604,004 | 22.92억 |
| 2026-08-31 | 3,410 | 4,110 | 3,310 | 3,795 | 365 | +10.64% | 337,983 | 12.83억 |
| 2026-08-28 | 3,470 | 3,510 | 3,400 | 3,430 | -10 | -0.29% | 16,038 | 5,501만 |
| 2026-08-27 | 3,540 | 3,540 | 3,380 | 3,440 | -10 | -0.29% | 19,539 | 6,721만 |
| 2026-08-26 | 3,480 | 3,505 | 3,385 | 3,450 | -30 | -0.86% | 22,032 | 7,601만 |
| 2026-08-25 | 3,405 | 3,545 | 3,255 | 3,480 | -45 | -1.28% | 40,033 | 1.39억 |
| 2026-08-24 | 3,275 | 4,280 | 3,275 | 3,525 | 185 | +5.54% | 288,640 | 10.17억 |
| 2026-08-21 | 3,670 | 3,670 | 3,330 | 3,340 | -240 | -6.70% | 18,373 | 6,137만 |
| 2026-08-20 | 3,455 | 3,950 | 3,420 | 3,580 | 205 | +6.07% | 109,377 | 3.92억 |
| 2026-08-19 | 3,280 | 3,470 | 3,280 | 3,375 | -60 | -1.75% | 18,063 | 6,096만 |
| 2026-08-18 | 3,705 | 3,735 | 3,405 | 3,435 | -265 | -7.16% | 25,759 | 8,848만 |
| 2026-08-14 | 3,875 | 3,900 | 3,670 | 3,700 | -105 | -2.76% | 32,733 | 1.21억 |
| 2026-08-13 | 3,800 | 4,000 | 3,750 | 3,805 | -25 | -0.65% | 28,339 | 1.08억 |
| 2026-08-12 | 3,830 | 3,885 | 3,710 | 3,830 | -30 | -0.78% | 15,018 | 5,752만 |
| 2026-08-11 | 4,000 | 4,000 | 3,750 | 3,860 | -110 | -2.77% | 68,924 | 2.66억 |
| 2026-08-10 | 3,505 | 4,195 | 3,420 | 3,970 | 460 | +13.11% | 151,031 | 6억 |
| 2026-08-07 | 3,595 | 3,595 | 3,400 | 3,510 | -25 | -0.71% | 33,002 | 1.16억 |
| 2026-08-06 | 3,490 | 3,645 | 3,325 | 3,535 | 95 | +2.76% | 78,878 | 2.79억 |
| 2026-08-05 | 3,310 | 3,550 | 3,310 | 3,440 | 130 | +3.93% | 59,624 | 2.05억 |
| 2026-08-04 | 2,950 | 3,410 | 2,950 | 3,310 | 285 | +9.42% | 42,797 | 1.42억 |
| 2026-08-03 | 2,960 | 3,090 | 2,895 | 3,025 | 80 | +2.72% | 20,305 | 6,142만 |
| 2026-07-31 | 2,725 | 2,995 | 2,680 | 2,945 | 215 | +7.88% | 19,051 | 5,611만 |
| 2026-07-30 | 2,235 | 2,895 | 2,235 | 2,730 | 45 | +1.68% | 60,610 | 1.65억 |
| 2026-07-29 | 2,960 | 3,050 | 2,450 | 2,685 | -290 | -9.75% | 60,070 | 1.61억 |
| 2026-07-28 | 3,135 | 3,185 | 2,975 | 2,975 | -325 | -9.85% | 50,132 | 1.49억 |
| 2026-07-27 | 3,245 | 3,440 | 3,130 | 3,300 | 55 | +1.69% | 16,628 | 5,487만 |
| 2026-07-24 | 3,370 | 3,470 | 3,105 | 3,245 | -125 | -3.71% | 34,087 | 1.11억 |
| 2026-07-23 | 3,020 | 3,450 | 3,020 | 3,370 | 305 | +9.95% | 39,478 | 1.33억 |
| 2026-07-22 | 3,090 | 3,275 | 3,065 | 3,065 | -25 | -0.81% | 22,912 | 7,023만 |
| 2026-07-21 | 3,095 | 3,190 | 2,920 | 3,090 | -10 | -0.32% | 26,794 | 8,279만 |
| 2026-07-20 | 3,210 | 3,335 | 3,050 | 3,100 | -200 | -6.06% | 32,641 | 1.01억 |
| 2026-07-16 | 3,335 | 3,460 | 3,270 | 3,300 | -35 | -1.05% | 24,150 | 7,970만 |
| 2026-07-15 | 3,210 | 3,470 | 3,125 | 3,335 | 120 | +3.73% | 21,355 | 7,122만 |
| 2026-07-14 | 3,050 | 3,310 | 3,050 | 3,215 | -100 | -3.02% | 38,690 | 1.24억 |
| 2026-07-13 | 3,680 | 3,790 | 3,315 | 3,315 | -395 | -10.65% | 23,584 | 7,818만 |
| 2026-07-10 | 3,310 | 3,710 | 3,310 | 3,710 | 300 | +8.80% | 29,913 | 1.11억 |
| 2026-07-09 | 3,410 | 3,645 | 3,410 | 3,410 | -90 | -2.57% | 20,566 | 7,013만 |
| 2026-07-08 | 3,725 | 3,890 | 3,500 | 3,500 | -255 | -6.79% | 29,626 | 1.04억 |
| 2026-07-07 | 3,525 | 3,875 | 3,525 | 3,755 | 95 | +2.60% | 37,179 | 1.4억 |
| 2026-07-06 | 3,785 | 3,845 | 3,620 | 3,660 | -155 | -4.06% | 31,503 | 1.15억 |
| 2026-07-03 | 3,570 | 3,835 | 3,530 | 3,815 | 210 | +5.83% | 27,604 | 1.05억 |
| 2026-07-02 | 3,540 | 3,875 | 3,540 | 3,605 | -165 | -4.38% | 26,789 | 9,657만 |
| 2026-07-01 | 3,800 | 4,000 | 3,755 | 3,770 | -50 | -1.31% | 28,007 | 1.06억 |
| 2026-06-30 | 3,710 | 4,075 | 3,700 | 3,820 | -95 | -2.43% | 35,275 | 1.35억 |
| 2026-06-29 | 3,305 | 3,975 | 3,305 | 3,915 | 415 | +11.86% | 52,811 | 2.07억 |
| 2026-06-26 | 3,745 | 3,745 | 3,440 | 3,500 | -275 | -7.28% | 77,879 | 2.73억 |
| 2026-06-25 | 3,675 | 4,040 | 3,675 | 3,775 | -115 | -2.96% | 64,959 | 2.45억 |
| 2026-06-24 | 3,635 | 4,085 | 3,635 | 3,890 | 0 | 0.00% | 66,031 | 2.57억 |
| 2026-06-23 | 3,965 | 4,170 | 3,800 | 3,890 | -325 | -7.71% | 102,722 | 4억 |
| 2026-06-22 | 4,590 | 4,590 | 4,105 | 4,215 | -265 | -5.92% | 65,490 | 2.76억 |
| 2026-06-19 | 4,580 | 4,625 | 4,200 | 4,480 | -100 | -2.18% | 66,047 | 2.96억 |
| 2026-06-18 | 5,190 | 5,190 | 4,580 | 4,580 | -360 | -7.29% | 45,468 | 2.08억 |
| 2026-06-17 | 4,800 | 5,200 | 4,715 | 4,940 | 90 | +1.86% | 59,467 | 2.94억 |
| 2026-06-16 | 4,670 | 4,965 | 4,640 | 4,850 | 180 | +3.85% | 46,430 | 2.25억 |
| 2026-06-15 | 4,800 | 5,000 | 4,585 | 4,670 | -130 | -2.71% | 70,656 | 3.3억 |
| 2026-06-12 | 4,725 | 4,945 | 4,650 | 4,800 | 120 | +2.56% | 45,550 | 2.19억 |
| 2026-06-11 | 4,595 | 4,745 | 4,235 | 4,680 | -20 | -0.43% | 44,812 | 2.1억 |
| 2026-06-10 | 4,565 | 4,790 | 4,285 | 4,700 | 50 | +1.08% | 80,664 | 3.79억 |
| 2026-06-09 | 4,350 | 4,900 | 4,350 | 4,650 | 225 | +5.08% | 119,530 | 5.56억 |
| 2026-06-08 | 4,495 | 4,930 | 4,425 | 4,425 | -755 | -14.58% | 112,286 | 4.97억 |
| 2026-06-05 | 5,190 | 5,410 | 5,170 | 5,180 | -170 | -3.18% | 59,255 | 3.07억 |
| 2026-06-04 | 5,390 | 5,640 | 5,300 | 5,350 | -90 | -1.65% | 80,433 | 4.3억 |
| 2026-06-02 | 5,400 | 5,660 | 5,100 | 5,440 | -50 | -0.91% | 88,280 | 4.8억 |
| 2026-06-01 | 5,810 | 6,080 | 5,400 | 5,490 | -380 | -6.47% | 130,283 | 7.15억 |
| 2026-05-29 | 6,350 | 6,710 | 5,840 | 5,870 | -480 | -7.56% | 141,390 | 8.3억 |
| 2026-05-28 | 6,740 | 6,860 | 6,200 | 6,350 | -440 | -6.48% | 85,621 | 5.44억 |
| 2026-05-27 | 7,060 | 7,120 | 6,550 | 6,790 | -270 | -3.82% | 69,279 | 4.7억 |
| 2026-05-26 | 7,250 | 7,400 | 7,050 | 7,060 | -150 | -2.08% | 43,239 | 3.05억 |
| 2026-05-22 | 6,850 | 7,300 | 6,850 | 7,210 | 360 | +5.26% | 70,573 | 5.09억 |
| 2026-05-21 | 6,250 | 7,040 | 6,250 | 6,850 | 640 | +10.31% | 98,905 | 6.77억 |
| 2026-05-20 | 6,420 | 6,520 | 6,150 | 6,210 | -290 | -4.46% | 88,496 | 5.5억 |
| 2026-05-19 | 6,350 | 6,860 | 6,350 | 6,500 | -50 | -0.76% | 75,320 | 4.9억 |
| 2026-05-18 | 6,900 | 6,900 | 6,340 | 6,550 | -210 | -3.11% | 65,886 | 4.32억 |
| 2026-05-15 | 7,300 | 7,300 | 6,600 | 6,760 | -330 | -4.65% | 85,000 | 5.75억 |
| 2026-05-14 | 7,010 | 7,260 | 6,900 | 7,090 | -30 | -0.42% | 63,039 | 4.47억 |
| 2026-05-13 | 7,000 | 7,410 | 7,000 | 7,120 | 140 | +2.01% | 61,227 | 4.36억 |
| 2026-05-12 | 7,300 | 7,300 | 6,870 | 6,980 | -320 | -4.38% | 134,236 | 9.37억 |
| 2026-05-11 | 7,670 | 7,700 | 7,240 | 7,300 | -360 | -4.70% | 118,446 | 8.65억 |
| 2026-05-08 | 7,870 | 8,060 | 7,540 | 7,660 | -210 | -2.67% | 122,101 | 9.35억 |
| 2026-05-07 | 8,000 | 8,240 | 7,840 | 7,870 | -40 | -0.51% | 136,974 | 10.78억 |
| 2026-05-06 | 8,250 | 8,250 | 7,790 | 7,910 | -290 | -3.54% | 267,232 | 21.14억 |
| 2026-05-04 | 8,550 | 8,630 | 8,200 | 8,200 | -300 | -3.53% | 180,992 | 14.84억 |
| 2026-04-30 | 9,040 | 9,150 | 8,500 | 8,500 | -540 | -5.97% | 239,393 | 20.35억 |
| 2026-04-29 | 9,200 | 9,210 | 8,990 | 9,040 | -110 | -1.20% | 222,447 | 20.11억 |
| 2026-04-28 | 8,880 | 9,390 | 8,760 | 9,150 | 310 | +3.51% | 670,575 | 61.36억 |
| 2026-04-27 | 8,810 | 9,390 | 8,750 | 8,840 | 40 | +0.45% | 363,073 | 32.1억 |
| 2026-04-24 | 9,110 | 9,200 | 8,800 | 8,800 | -90 | -1.01% | 247,915 | 21.82억 |
| 2026-04-23 | 8,820 | 9,520 | 8,740 | 8,890 | 100 | +1.14% | 950,770 | 84.52억 |
| 2026-04-22 | 8,690 | 9,990 | 8,550 | 8,790 | -30 | -0.34% | 2,515,201 | 221억 |
| 2026-04-21 | 9,090 | 9,300 | 8,650 | 8,820 | -320 | -3.50% | 668,867 | 58.99억 |
| 2026-04-20 | 7,960 | 10,250 | 7,790 | 9,140 | 1,180 | +14.82% | 7,551,522 | 690억 |
| 2026-04-17 | 8,250 | 8,310 | 7,900 | 7,960 | -220 | -2.69% | 203,175 | 16.17억 |
| 2026-04-16 | 8,180 | 8,890 | 8,100 | 8,180 | 330 | +4.20% | 1,028,004 | 84.09억 |
| 2026-04-15 | 7,800 | 8,140 | 7,670 | 7,850 | 100 | +1.29% | 213,873 | 16.79억 |
| 2026-04-14 | 7,920 | 8,330 | 7,750 | 7,750 | -100 | -1.27% | 222,801 | 17.27억 |
| 2026-04-13 | 7,830 | 8,050 | 7,690 | 7,850 | -100 | -1.26% | 155,382 | 12.2억 |
| 2026-04-10 | 8,180 | 8,390 | 7,880 | 7,950 | -60 | -0.75% | 574,809 | 45.7억 |
| 2026-04-09 | 7,510 | 8,530 | 7,370 | 8,010 | 500 | +6.66% | 1,524,703 | 122억 |
| 2026-04-08 | 7,110 | 8,130 | 7,090 | 7,510 | 710 | +10.44% | 1,332,467 | 100억 |
| 2026-04-07 | 7,440 | 7,750 | 6,790 | 6,800 | -520 | -7.10% | 317,529 | 21.59억 |
| 2026-04-06 | 7,720 | 8,030 | 7,320 | 7,320 | -430 | -5.55% | 340,212 | 24.9억 |
| 2026-04-03 | 7,210 | 8,630 | 7,200 | 7,750 | 550 | +7.64% | 2,746,884 | 213억 |
| 2026-04-02 | 7,850 | 7,870 | 7,110 | 7,200 | -660 | -8.40% | 541,985 | 39.02억 |
| 2026-04-01 | 7,380 | 8,830 | 7,020 | 7,860 | 510 | +6.94% | 4,159,542 | 327억 |
| 2026-03-31 | 6,370 | 8,150 | 6,230 | 7,350 | 920 | +14.31% | 6,048,605 | 445억 |
| 2026-03-30 | 6,340 | 6,690 | 6,310 | 6,430 | -310 | -4.60% | 59,240 | 3.81억 |
| 2026-03-27 | 6,670 | 6,790 | 6,490 | 6,740 | — | — | 38,605 | 2.6억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)