오에스피 [368970] KOSDAQ
벤처기업부
1,693 원
전일대비:
▼
39
(-2.25%)
시가
1,745
고가
1,857
저가
1,611
거래량
13,356
거래대금
23 백만
시가총액
82 억
52주 최고
3,630
52주 최저
0
📈 주가 차트 (최근 20일)
오에스피
368970
120봉
💬 오에스피 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-24 | 1,693 | -39 | -2.25% | 1,745 | 1,857 | 1,611 | 13,356 |
| 2026-06-23 | 1,732 | -93 | -5.10% | 1,825 | 1,825 | 1,491 | 91,208 |
| 2026-06-22 | 1,825 | -112 | -5.78% | 1,937 | 1,999 | 1,804 | 59,833 |
| 2026-06-19 | 1,937 | -26 | -1.32% | 1,964 | 2,155 | 1,917 | 62,237 |
| 2026-06-18 | 2,945 | 120 | 4.25% | 2,760 | 3,100 | 2,760 | 107,018 |
| 2026-06-17 | 2,825 | -95 | -3.25% | 2,920 | 2,920 | 2,700 | 44,983 |
| 2026-06-16 | 2,920 | -40 | -1.35% | 2,900 | 2,960 | 2,800 | 19,366 |
| 2026-06-15 | 2,960 | -30 | -1.00% | 2,990 | 3,065 | 2,950 | 8,474 |
| 2026-06-12 | 2,990 | -40 | -1.32% | 3,030 | 3,145 | 2,920 | 15,397 |
| 2026-06-11 | 3,030 | 115 | 3.95% | 2,915 | 3,040 | 2,840 | 10,426 |
| 2026-06-10 | 2,915 | 65 | 2.28% | 2,880 | 3,000 | 2,850 | 13,488 |
| 2026-06-09 | 2,850 | -10 | -0.35% | 2,860 | 2,860 | 2,605 | 36,312 |
| 2026-06-08 | 2,860 | -175 | -5.77% | 3,035 | 3,045 | 2,850 | 20,892 |
| 2026-06-05 | 3,035 | 185 | 6.49% | 2,850 | 3,215 | 2,825 | 43,447 |
| 2026-06-04 | 2,850 | 230 | 8.78% | 2,620 | 3,350 | 2,575 | 156,344 |
| 2026-06-02 | 2,620 | -60 | -2.24% | 2,680 | 2,735 | 2,415 | 23,716 |
| 2026-06-01 | 2,680 | -290 | -9.76% | 2,970 | 3,000 | 2,550 | 34,049 |
| 2026-05-29 | 2,970 | -250 | -7.76% | 3,220 | 3,220 | 2,800 | 45,022 |
| 2026-05-28 | 3,220 | -630 | -16.36% | 3,200 | 3,630 | 3,150 | 54,149 |
| 2026-05-27 | 1,925 | 0 | 0.00% | 0 | 0 | 0 | 0 |