오공 [045060] KOSDAQ
우량기업부
2,105 원
전일대비:
▼
20
(-0.94%)
시가
2,125
고가
2,140
저가
2,090
거래량
45,122
거래대금
95 백만
시가총액
357 억
52주 최고
2,595
52주 최저
1,951
📈 주가 차트 (최근 20일)
오공
045060
120봉
💬 오공 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 2,105 | -20 | -0.94% | 2,125 | 2,140 | 2,090 | 45,122 |
| 2026-08-24 | 2,125 | 30 | 1.43% | 2,095 | 2,140 | 2,075 | 23,046 |
| 2026-08-21 | 2,095 | -10 | -0.48% | 2,090 | 2,100 | 2,070 | 36,473 |
| 2026-08-20 | 2,105 | -5 | -0.24% | 2,155 | 2,155 | 2,085 | 23,572 |
| 2026-08-19 | 2,110 | -115 | -5.17% | 2,225 | 2,240 | 2,090 | 51,906 |
| 2026-08-18 | 2,225 | 115 | 5.45% | 2,110 | 2,260 | 2,110 | 105,997 |
| 2026-08-14 | 2,110 | 15 | 0.72% | 2,105 | 2,200 | 2,060 | 99,733 |
| 2026-08-13 | 2,095 | 5 | 0.24% | 2,090 | 2,110 | 2,080 | 7,297 |
| 2026-08-12 | 2,090 | 0 | 0.00% | 2,120 | 2,140 | 2,090 | 19,726 |
| 2026-08-11 | 2,090 | -20 | -0.95% | 2,090 | 2,150 | 2,080 | 36,316 |
| 2026-08-10 | 2,110 | 0 | 0.00% | 2,125 | 2,125 | 2,090 | 16,188 |
| 2026-08-07 | 2,110 | -20 | -0.94% | 2,145 | 2,145 | 2,110 | 4,788 |
| 2026-08-06 | 2,130 | 5 | 0.24% | 2,125 | 2,130 | 2,110 | 5,169 |
| 2026-08-05 | 2,125 | 25 | 1.19% | 2,100 | 2,195 | 2,097 | 15,941 |
| 2026-08-04 | 2,100 | 5 | 0.24% | 2,145 | 2,145 | 2,080 | 2,865 |
| 2026-08-03 | 2,095 | -30 | -1.41% | 2,110 | 2,145 | 2,085 | 4,456 |
| 2026-07-31 | 2,125 | 25 | 1.19% | 2,145 | 2,145 | 2,070 | 20,170 |
| 2026-07-30 | 2,100 | -10 | -0.47% | 2,110 | 2,150 | 2,085 | 12,143 |
| 2026-07-29 | 2,110 | -80 | -3.65% | 2,190 | 2,190 | 2,050 | 42,738 |
| 2026-07-28 | 2,190 | -15 | -0.68% | 2,205 | 2,205 | 2,140 | 21,249 |