OCI

456040KOSPI· 화학 물질 및 화학제품 제조업; 의약품 제외

75,800원+400 (+0.53%)전일 종가 2026-09-18

52주 위치

53,700163,20020%신고가 대비 -53.55%

시가총액: 6,786억
PER: 76.49
PBR: 0.57
EPS(TTM): 991원
BPS: 131,858원
자사주비율: 1.05%
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 종가75,800원

시가총액6,786억

52주 최고163,200원

52주 최저53,700원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-5.0%	-27.5%	-20.9%	+27.2%	+30.2%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	76,000	76,800	74,600	75,800	400	+0.53%	25,561	19.38억
2026-09-17	73,200	76,000	72,000	75,400	2,300	+3.15%	40,828	30.78억
2026-09-16	74,400	74,400	72,600	73,100	-1,300	-1.75%	21,687	15.85억
2026-09-15	75,600	76,100	73,900	74,400	-1,400	-1.85%	27,434	20.41억
2026-09-14	79,200	79,300	75,800	75,800	-4,400	-5.49%	29,190	22.13억
2026-09-11	79,200	80,600	78,300	80,200	-300	-0.37%	14,484	11.62억
2026-09-10	79,700	81,100	79,000	80,500	-100	-0.12%	24,791	19.96억
2026-09-09	80,600	81,000	79,700	80,600	600	+0.75%	18,270	14.73억
2026-09-08	83,200	83,200	78,900	80,000	-1,800	-2.20%	50,581	40.46억
2026-09-07	80,500	82,700	79,800	81,800	2,500	+3.15%	30,938	25.31억
2026-09-04	80,000	80,600	78,600	79,300	-500	-0.63%	25,058	19.87억
2026-09-03	79,400	80,100	77,600	79,800	1,400	+1.79%	23,994	19.15억
2026-09-02	79,400	79,700	76,600	78,400	-2,300	-2.85%	58,275	45.69억
2026-09-01	83,100	84,000	80,200	80,700	-2,200	-2.65%	31,155	25.14억
2026-08-31	81,000	83,600	79,900	82,900	900	+1.10%	33,845	28.06억
2026-08-28	80,100	82,200	79,600	82,000	1,900	+2.37%	32,894	26.97억
2026-08-27	80,900	81,300	79,800	80,100	-500	-0.62%	24,627	19.73억
2026-08-26	80,600	81,400	78,600	80,600	-100	-0.12%	21,876	17.63억
2026-08-25	80,300	81,100	78,000	80,700	500	+0.62%	30,000	24.21억
2026-08-24	80,800	80,900	79,400	80,200	100	+0.12%	15,401	12.35억
2026-08-21	79,700	80,900	77,000	80,100	-700	-0.87%	82,006	65.69억
2026-08-20	80,200	81,600	79,400	80,800	1,100	+1.38%	44,057	35.6억
2026-08-19	76,600	81,400	76,600	79,700	-100	-0.13%	45,210	36.03억
2026-08-18	80,500	81,300	79,100	79,800	-1,100	-1.36%	46,848	37.38억
2026-08-14	80,100	80,900	78,700	80,900	400	+0.50%	30,605	24.76억
2026-08-13	81,100	82,100	79,800	80,500	1,500	+1.90%	55,062	44.32억
2026-08-12	78,200	79,900	77,500	79,000	400	+0.51%	31,134	24.6억
2026-08-11	76,700	79,300	75,600	78,600	1,200	+1.55%	55,784	43.85억
2026-08-10	77,000	77,600	74,500	77,400	0	0.00%	82,646	63.97억
2026-08-07	79,900	82,700	75,300	77,400	600	+0.78%	98,613	76.33억
2026-08-06	76,700	78,100	74,400	76,800	200	+0.26%	48,598	37.32억
2026-08-05	74,600	77,500	74,000	76,600	4,000	+5.51%	61,285	46.94억
2026-08-04	71,700	73,700	70,300	72,600	2,300	+3.27%	47,589	34.55억
2026-08-03	66,800	71,400	66,600	70,300	1,400	+2.03%	38,732	27.23억
2026-07-31	64,600	69,100	64,600	68,900	6,700	+10.77%	73,714	50.79억
2026-07-30	59,600	65,500	59,600	62,200	200	+0.32%	67,995	42.29억
2026-07-29	66,900	67,700	59,100	62,000	-4,900	-7.32%	121,428	75.29억
2026-07-28	70,100	70,900	65,600	66,900	-5,300	-7.34%	69,855	46.73억
2026-07-27	77,500	77,500	71,300	72,200	-4,500	-5.87%	75,917	54.81억
2026-07-24	85,000	85,000	76,500	76,700	-11,600	-13.14%	155,458	119억
2026-07-23	85,200	93,200	79,300	88,300	4,800	+5.75%	288,945	255억
2026-07-22	87,200	93,300	82,100	83,500	-1,100	-1.30%	52,677	43.99억
2026-07-21	83,200	86,400	82,100	84,600	-1,200	-1.40%	29,925	25.32억
2026-07-20	90,000	91,700	85,000	85,800	-4,000	-4.45%	25,421	21.81억
2026-07-16	88,600	93,200	86,600	89,800	-500	-0.55%	47,301	42.48억
2026-07-15	91,000	92,900	89,200	90,300	3,300	+3.79%	29,896	27억
2026-07-14	93,800	94,750	86,400	87,000	-5,100	-5.54%	67,108	58.38억
2026-07-13	91,400	98,100	90,600	92,100	2,700	+3.02%	74,830	68.92억
2026-07-10	89,400	91,100	87,100	89,400	3,500	+4.07%	24,024	21.48억
2026-07-09	83,000	88,400	83,000	85,900	2,200	+2.63%	39,493	33.92억
2026-07-08	88,500	89,700	82,600	83,700	-6,500	-7.21%	33,270	27.85억
2026-07-07	90,500	92,500	88,300	90,200	-1,400	-1.53%	38,184	34.44억
2026-07-06	92,700	94,500	88,100	91,600	-800	-0.87%	33,712	30.88억
2026-07-03	94,000	94,100	88,800	92,400	-600	-0.65%	42,239	39.03억
2026-07-02	100,100	100,200	92,000	93,000	-7,100	-7.09%	70,915	65.95억
2026-07-01	97,500	100,200	96,100	100,100	5,600	+5.93%	60,562	60.62억
2026-06-30	96,400	97,000	92,300	94,500	-800	-0.84%	30,358	28.69억
2026-06-29	81,000	96,100	81,000	95,300	13,500	+16.50%	60,939	58.07억
2026-06-26	88,000	88,000	80,200	81,800	-7,200	-8.09%	55,419	45.33억
2026-06-25	92,100	94,200	88,300	89,000	-2,800	-3.05%	45,638	40.62억
2026-06-24	90,000	93,500	88,300	91,800	-600	-0.65%	45,703	41.96억
2026-06-23	98,400	99,500	90,500	92,400	-6,900	-6.95%	44,893	41.48억
2026-06-22	100,100	104,500	96,500	99,300	100	+0.10%	69,519	69.03억
2026-06-19	105,300	105,600	96,700	99,200	-5,400	-5.16%	56,193	55.74억
2026-06-18	106,500	106,700	103,100	104,600	-3,100	-2.88%	66,901	69.98억
2026-06-17	109,800	112,900	102,500	107,700	1,100	+1.03%	109,066	117억
2026-06-16	98,500	108,000	97,200	106,600	9,000	+9.22%	145,425	155억
2026-06-15	108,200	108,200	97,000	97,600	-7,700	-7.31%	156,289	153억
2026-06-12	109,300	115,100	105,200	105,300	-800	-0.75%	79,019	83.21억
2026-06-11	104,600	110,000	100,200	106,100	700	+0.66%	192,924	205억
2026-06-10	113,000	115,100	104,300	105,400	-3,100	-2.86%	1	11만
2026-06-09	109,000	113,200	106,750	108,500	1,600	+1.50%	42,938	46.59억
2026-06-08	102,300	113,500	100,700	106,900	-6,600	-5.81%	32,799	35.06억
2026-06-05	119,000	119,400	110,200	113,500	-6,600	-5.50%	31,989	36.31억
2026-06-04	119,000	126,200	119,000	120,100	0	0.00%	36,600	43.96억
2026-06-02	118,100	122,000	116,200	120,100	-2,900	-2.36%	68,454	82.21억
2026-06-01	120,200	125,400	115,400	123,000	1,500	+1.23%	75,214	92.51억
2026-05-29	128,500	128,700	120,500	121,500	-6,700	-5.23%	73,318	89.08억
2026-05-28	121,000	131,500	118,200	128,200	8,600	+7.19%	155,644	200억
2026-05-27	122,900	127,400	119,000	119,600	-5,800	-4.63%	66,028	78.97억
2026-05-26	127,300	127,700	123,000	125,400	2,400	+1.95%	63,268	79.34억
2026-05-22	123,500	128,800	121,200	123,000	6,300	+5.40%	48,273	59.38억
2026-05-21	113,200	118,600	113,200	116,700	5,700	+5.14%	36,324	42.39억
2026-05-20	116,300	118,200	109,500	111,000	-7,900	-6.64%	72,830	80.84억
2026-05-19	122,000	123,900	117,000	118,900	-5,600	-4.50%	49,403	58.74억
2026-05-18	119,300	127,400	107,700	124,500	3,100	+2.55%	85,307	106억
2026-05-15	140,300	142,400	117,800	121,400	-16,600	-12.03%	174,991	212억
2026-05-14	131,900	141,300	131,800	138,000	8,100	+6.24%	117,564	162억
2026-05-13	135,100	135,100	129,500	129,900	-5,100	-3.78%	47,841	62.15억
2026-05-12	131,900	141,600	131,200	135,000	4,000	+3.05%	116,750	158억
2026-05-11	135,700	137,100	129,300	131,000	-3,300	-2.46%	72,767	95.32억
2026-05-08	134,200	137,400	131,400	134,300	400	+0.30%	54,305	72.93억
2026-05-07	137,400	137,700	128,200	133,900	-8,000	-5.64%	105,618	141억
2026-05-06	144,900	146,600	138,000	141,900	-2,400	-1.66%	131,919	187억
2026-05-04	148,100	149,000	141,600	144,300	-5,700	-3.80%	103,103	149억
2026-04-30	142,100	151,500	141,600	150,000	8,500	+6.01%	249,461	374억
2026-04-29	140,500	144,400	140,200	141,500	600	+0.43%	88,406	125억
2026-04-28	140,800	148,000	139,800	140,900	200	+0.14%	186,717	263억
2026-04-27	146,400	146,800	139,000	140,700	-4,800	-3.30%	159,964	225억
2026-04-24	134,000	163,200	132,000	145,500	8,300	+6.05%	850,249	1,237억
2026-04-23	129,300	144,000	118,800	137,200	15,800	+13.01%	921,938	1,265억
2026-04-22	98,000	121,400	97,900	121,400	23,200	+23.63%	333,964	405억
2026-04-21	96,600	99,000	95,300	98,200	1,400	+1.45%	111,200	109억
2026-04-20	97,900	99,100	96,300	96,800	-1,200	-1.22%	65,141	63.06억
2026-04-17	100,000	100,100	97,000	98,000	-2,500	-2.49%	101,585	99.55억
2026-04-16	97,400	101,500	94,700	100,500	4,400	+4.58%	191,031	192억
2026-04-15	96,100	106,400	92,400	96,100	6,000	+6.66%	454,822	437억
2026-04-14	93,400	93,400	89,900	90,100	-3,000	-3.22%	38,160	34.38억
2026-04-13	92,800	93,800	91,500	93,100	0	0.00%	25,713	23.94억
2026-04-10	92,400	94,400	91,900	93,100	1,100	+1.20%	23,369	21.76억
2026-04-09	92,600	93,700	90,900	92,000	-600	-0.65%	54,361	50.01억
2026-04-08	93,400	93,800	90,000	92,600	200	+0.22%	47,416	43.91억
2026-04-07	93,800	94,200	90,200	92,400	-1,500	-1.60%	63,797	58.95억
2026-04-06	95,100	95,100	92,300	93,900	-2,200	-2.29%	38,939	36.56억
2026-04-03	91,500	96,100	90,000	96,100	6,200	+6.90%	85,829	82.48억
2026-04-02	93,600	93,700	87,700	89,900	-4,000	-4.26%	86,914	78.14억
2026-04-01	98,600	98,600	91,900	93,900	-100	-0.11%	111,754	105억
2026-03-31	98,500	102,000	94,000	94,000	-4,000	-4.08%	68,017	63.94억
2026-03-30	89,700	101,000	88,800	98,000	4,200	+4.48%	78,963	77.38억
2026-03-27	93,600	94,700	89,600	93,800	—	—	27,153	25.47억

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