오브젠 [417860] KOSDAQ
벤처기업부
6,770 원
전일대비:
▼
60
(-0.88%)
시가
6,830
고가
6,830
저가
6,510
거래량
13,436
거래대금
89 백만
시가총액
319 억
52주 최고
17,740
52주 최저
5,810
📈 주가 차트 (최근 20일)
오브젠
417860
120봉
💬 오브젠 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 6,770 | -60 | -0.88% | 6,830 | 6,830 | 6,510 | 13,436 |
| 2026-08-20 | 6,830 | 20 | 0.29% | 6,950 | 6,980 | 6,780 | 14,910 |
| 2026-08-19 | 6,810 | -220 | -3.13% | 6,810 | 6,960 | 6,710 | 20,457 |
| 2026-08-18 | 7,030 | -120 | -1.68% | 7,200 | 7,270 | 6,900 | 35,681 |
| 2026-08-14 | 7,150 | 10 | 0.14% | 7,310 | 7,350 | 7,010 | 25,293 |
| 2026-08-13 | 7,140 | -290 | -3.90% | 7,430 | 7,650 | 7,140 | 49,746 |
| 2026-08-12 | 7,430 | -30 | -0.40% | 7,600 | 7,760 | 7,400 | 57,857 |
| 2026-08-11 | 7,460 | 90 | 1.22% | 7,400 | 7,680 | 7,230 | 69,022 |
| 2026-08-10 | 7,370 | 160 | 2.22% | 7,250 | 7,470 | 7,020 | 84,490 |
| 2026-08-07 | 7,210 | -190 | -2.57% | 7,690 | 7,690 | 6,960 | 103,662 |
| 2026-08-06 | 7,400 | -740 | -9.09% | 8,150 | 8,340 | 7,210 | 194,512 |
| 2026-08-05 | 8,140 | -90 | -1.09% | 8,710 | 8,710 | 8,100 | 85,463 |
| 2026-08-04 | 8,230 | 630 | 8.29% | 8,450 | 9,640 | 8,040 | 668,645 |
| 2026-08-03 | 7,600 | -60 | -0.78% | 7,700 | 7,700 | 7,120 | 159,307 |
| 2026-07-31 | 7,660 | 360 | 4.93% | 7,390 | 8,080 | 7,180 | 458,793 |
| 2026-07-30 | 7,300 | -1,520 | -17.23% | 8,820 | 8,820 | 7,000 | 507,237 |
| 2026-07-29 | 8,820 | 210 | 2.44% | 8,850 | 10,030 | 8,340 | 1,269,838 |
| 2026-07-28 | 8,610 | 680 | 8.58% | 8,030 | 10,300 | 8,010 | 2,560,374 |
| 2026-07-27 | 7,930 | 1,830 | 30.00% | 7,410 | 7,930 | 7,000 | 117,546 |
| 2026-07-24 | 6,100 | -620 | -9.23% | 6,700 | 6,700 | 6,050 | 49,856 |