옴니시스템

057540KOSDAQ

581원+2 (+0.35%)전일 종가 2026-09-18

52주 위치

5651,1403%신고가 대비 -49.04%

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가581원

시가총액—

52주 최고1,140원

52주 최저565원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-14.3%	-35.0%	-27.6%	-26.0%	-31.6%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	585	589	577	581	2	+0.35%	56,383	3,276만
2026-09-17	575	584	569	579	4	+0.70%	37,029	2,144만
2026-09-16	580	582	566	575	-2	-0.35%	70,906	4,077만
2026-09-15	578	580	565	577	-1	-0.17%	30,548	1,763만
2026-09-14	593	593	565	578	-15	-2.53%	153,177	8,854만
2026-09-11	603	622	580	593	-10	-1.66%	152,390	9,037만
2026-09-10	600	614	593	603	6	+1.01%	37,888	2,285만
2026-09-09	595	600	580	597	10	+1.70%	169,988	1.01억
2026-09-08	580	587	572	587	-1	-0.17%	119,759	7,030만
2026-09-07	599	599	583	588	-2	-0.34%	67,701	3,981만
2026-09-04	598	598	583	590	-8	-1.34%	69,210	4,083만
2026-09-03	588	620	580	598	11	+1.87%	214,168	1.28억
2026-09-02	606	613	584	587	-20	-3.29%	100,017	5,871만
2026-09-01	618	625	600	607	-11	-1.78%	74,721	4,536만
2026-08-31	645	645	605	618	-12	-1.90%	100,080	6,185만
2026-08-28	655	655	628	630	-7	-1.10%	23,345	1,471만
2026-08-27	635	656	626	637	2	+0.31%	65,653	4,182만
2026-08-26	640	646	623	635	5	+0.79%	84,304	5,353만
2026-08-25	640	660	612	630	3	+0.48%	116,678	7,351만
2026-08-24	657	660	625	627	-31	-4.71%	165,172	1.04억
2026-08-21	667	687	654	658	-9	-1.35%	95,638	6,293만
2026-08-20	660	699	659	667	0	0.00%	100,233	6,686만
2026-08-19	675	682	660	667	-11	-1.62%	276,999	1.85억
2026-08-18	689	718	673	678	-12	-1.74%	207,442	1.41억
2026-08-14	683	735	671	690	8	+1.17%	639,380	4.41억
2026-08-13	700	730	666	682	-21	-2.99%	1,130,530	7.71억
2026-08-12	944	966	701	703	-241	-25.53%	2,174,483	15.29억
2026-08-11	899	999	877	944	54	+6.07%	2,851,237	26.92억
2026-08-10	850	903	824	890	51	+6.08%	917,186	8.16억
2026-08-07	820	869	820	839	20	+2.44%	446,933	3.75억
2026-08-06	794	850	767	819	46	+5.95%	673,628	5.52억
2026-08-05	798	798	765	773	0	0.00%	231,980	1.79억
2026-08-04	780	797	761	773	-7	-0.90%	178,875	1.38억
2026-08-03	842	881	780	780	-62	-7.36%	392,978	3.07억
2026-07-31	884	885	840	842	-23	-2.66%	699,717	5.89억
2026-07-30	890	910	865	865	-60	-6.49%	550,706	4.76억
2026-07-29	926	930	820	925	-4	-0.43%	1,430,813	13.24억
2026-07-28	922	953	906	929	-11	-1.17%	1,169,727	10.87억
2026-07-27	901	946	840	940	60	+6.82%	1,472,784	13.84억
2026-07-24	805	885	749	880	68	+8.37%	1,487,634	13.09억
2026-07-23	950	950	783	812	-123	-13.16%	1,185,845	9.63억
2026-07-22	948	981	921	935	-5	-0.53%	703,669	6.58억
2026-07-21	912	950	895	940	21	+2.29%	530,537	4.99억
2026-07-20	932	935	882	919	-19	-2.03%	415,576	3.82억
2026-07-16	935	953	922	938	3	+0.32%	399,714	3.75억
2026-07-15	907	941	892	935	40	+4.47%	923,503	8.63억
2026-07-14	891	908	855	895	-5	-0.56%	940,825	8.42억
2026-07-13	881	904	855	900	20	+2.27%	553,845	4.98억
2026-07-10	837	881	837	880	46	+5.52%	397,289	3.5억
2026-07-09	800	845	790	834	32	+3.99%	538,911	4.49억
2026-07-08	811	839	801	802	-16	-1.96%	319,250	2.56억
2026-07-07	870	870	809	818	-52	-5.98%	359,901	2.94억
2026-07-06	872	894	847	870	-2	-0.23%	389,764	3.39억
2026-07-03	857	873	822	872	13	+1.51%	297,414	2.59억
2026-07-02	850	881	829	859	11	+1.30%	438,912	3.77억
2026-07-01	803	883	799	848	42	+5.21%	454,830	3.86억
2026-06-30	802	834	754	806	-2	-0.25%	328,393	2.65억
2026-06-29	803	836	790	808	-2	-0.25%	352,751	2.85억
2026-06-26	811	811	775	810	-5	-0.61%	400,608	3.24억
2026-06-25	810	832	760	815	11	+1.37%	383,877	3.13억
2026-06-24	828	854	801	804	-31	-3.71%	408,984	3.29억
2026-06-23	880	889	835	835	-58	-6.49%	447,291	3.73억
2026-06-22	888	899	807	893	3	+0.34%	463,354	4.14억
2026-06-19	894	915	847	890	-4	-0.45%	547,344	4.87억
2026-06-18	870	906	870	894	15	+1.71%	586,960	5.25억
2026-06-17	814	900	814	879	65	+7.99%	1,098,570	9.66억
2026-06-16	740	839	740	814	75	+10.15%	750,539	6.11억
2026-06-15	790	813	733	739	18	+2.50%	851,963	6.3억
2026-06-12	648	786	648	721	95	+15.18%	1,089,920	7.86억
2026-06-11	601	633	601	626	6	+0.97%	82,164	5,143만
2026-06-10	613	648	600	620	5	+0.81%	1	620원
2026-06-09	602	616	586	615	31	+5.31%	291,119	1.79억
2026-06-08	570	614	570	584	-30	-4.89%	232,358	1.36억
2026-06-05	645	645	581	614	-5	-0.81%	138,837	8,525만
2026-06-04	599	637	584	619	14	+2.31%	164,752	1.02억
2026-06-02	622	627	579	605	-23	-3.66%	475,212	2.88억
2026-06-01	673	693	623	628	-65	-9.38%	765,047	4.8억
2026-05-29	730	740	678	693	-32	-4.41%	510,416	3.54억
2026-05-28	761	761	702	725	-19	-2.55%	510,963	3.7억
2026-05-27	801	803	716	744	-51	-6.42%	671,772	5억
2026-05-26	813	830	794	795	-17	-2.09%	445,605	3.54억
2026-05-22	782	820	780	812	31	+3.97%	324,857	2.64억
2026-05-21	810	825	781	781	-29	-3.58%	495,883	3.87억
2026-05-20	841	846	795	810	-38	-4.48%	502,172	4.07억
2026-05-19	822	855	809	848	26	+3.16%	360,009	3.05억
2026-05-18	842	846	815	822	-19	-2.26%	469,074	3.86억
2026-05-15	856	880	833	841	-16	-1.87%	703,969	5.92억
2026-05-14	888	905	850	857	-29	-3.27%	1,137,653	9.75억
2026-05-13	903	925	874	886	-17	-1.88%	607,602	5.38억
2026-05-12	905	960	895	903	-9	-0.99%	1,048,968	9.47억
2026-05-11	941	947	911	912	-28	-2.98%	735,786	6.71억
2026-05-08	937	963	924	940	4	+0.43%	555,359	5.22억
2026-05-07	1,004	1,004	935	936	-70	-6.96%	1,891,179	17.7억
2026-05-06	1,015	1,053	990	1,006	-5	-0.49%	2,071,806	20.84억
2026-05-04	999	1,076	974	1,011	54	+5.64%	5,929,925	59.95억
2026-04-30	970	990	929	957	-15	-1.54%	3,806,807	36.43억
2026-04-29	887	1,140	887	972	85	+9.58%	25,402,147	247억
2026-04-28	900	909	881	887	-10	-1.11%	229,745	2.04억
2026-04-27	886	914	880	897	12	+1.36%	408,051	3.66억
2026-04-24	891	914	855	885	2	+0.23%	531,392	4.7억
2026-04-23	893	936	881	883	-4	-0.45%	802,682	7.09억
2026-04-22	880	892	871	887	9	+1.03%	271,469	2.41억
2026-04-21	856	878	850	878	22	+2.57%	346,354	3.04억
2026-04-20	860	869	851	856	-4	-0.47%	130,416	1.12억
2026-04-17	859	875	855	860	2	+0.23%	152,866	1.31억
2026-04-16	851	865	851	858	10	+1.18%	275,001	2.36억
2026-04-15	848	869	843	848	-3	-0.35%	185,669	1.57억
2026-04-14	862	875	851	851	-7	-0.82%	265,022	2.26억
2026-04-13	844	871	830	858	12	+1.42%	256,765	2.2억
2026-04-10	842	865	838	846	12	+1.44%	387,820	3.28억
2026-04-09	833	845	825	834	-7	-0.83%	112,627	9,393만
2026-04-08	805	855	805	841	39	+4.86%	414,614	3.49억
2026-04-07	806	816	798	802	-3	-0.37%	110,624	8,872만
2026-04-06	804	826	799	805	1	+0.12%	93,700	7,543만
2026-04-03	802	814	801	804	4	+0.50%	53,479	4,300만
2026-04-02	824	831	790	800	-24	-2.91%	189,630	1.52억
2026-04-01	806	840	805	824	22	+2.74%	181,421	1.49억
2026-03-31	806	810	786	802	-4	-0.50%	92,819	7,444만
2026-03-30	806	834	806	806	-29	-3.47%	135,425	1.09억
2026-03-27	808	841	808	835	—	—	98,144	8,195만

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