해성옵틱스
076610KOSDAQ1,162원-27 (-2.27%)전일 종가 2026-09-18
52주 위치
4852,93028%신고가 대비 -60.34%
- 시가총액
- 688억
- PER
- 14.17
- PBR
- 2.11
- EPS(TTM)
- 82원
- BPS
- 552원
- 자사주비율
- 0.05%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -17.9% | -3.6% | -8.9% | +81.3% | +106.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,200 | 1,227 | 1,100 | 1,162 | -27 | -2.27% | 931,539 | 10.82억 |
| 2026-09-17 | 1,215 | 1,227 | 1,180 | 1,189 | -26 | -2.14% | 639,187 | 7.6억 |
| 2026-09-16 | 1,304 | 1,307 | 1,210 | 1,215 | -77 | -5.96% | 1,110,067 | 13.49억 |
| 2026-09-15 | 1,360 | 1,379 | 1,281 | 1,292 | -35 | -2.64% | 799,336 | 10.33억 |
| 2026-09-14 | 1,249 | 1,375 | 1,237 | 1,327 | 78 | +6.24% | 1,893,694 | 25.13억 |
| 2026-09-11 | 1,206 | 1,287 | 1,202 | 1,249 | -5 | -0.40% | 542,324 | 6.77억 |
| 2026-09-10 | 1,199 | 1,318 | 1,189 | 1,254 | 58 | +4.85% | 1,354,634 | 16.99억 |
| 2026-09-09 | 1,200 | 1,222 | 1,172 | 1,196 | 0 | 0.00% | 673,747 | 8.06억 |
| 2026-09-08 | 1,207 | 1,223 | 1,191 | 1,196 | -11 | -0.91% | 509,108 | 6.09억 |
| 2026-09-07 | 1,218 | 1,226 | 1,180 | 1,207 | -2 | -0.17% | 444,963 | 5.37억 |
| 2026-09-04 | 1,191 | 1,217 | 1,174 | 1,209 | 18 | +1.51% | 487,415 | 5.89억 |
| 2026-09-03 | 1,220 | 1,232 | 1,181 | 1,191 | -17 | -1.41% | 362,381 | 4.32억 |
| 2026-09-02 | 1,233 | 1,240 | 1,200 | 1,208 | -36 | -2.89% | 541,909 | 6.55억 |
| 2026-09-01 | 1,330 | 1,330 | 1,200 | 1,244 | -63 | -4.82% | 670,234 | 8.34억 |
| 2026-08-31 | 1,258 | 1,326 | 1,221 | 1,307 | 7 | +0.54% | 597,407 | 7.81억 |
| 2026-08-28 | 1,313 | 1,388 | 1,260 | 1,300 | -13 | -0.99% | 775,750 | 10.08억 |
| 2026-08-27 | 1,330 | 1,420 | 1,287 | 1,313 | -26 | -1.94% | 1,172,102 | 15.39억 |
| 2026-08-26 | 1,438 | 1,438 | 1,336 | 1,339 | -72 | -5.10% | 803,976 | 10.77억 |
| 2026-08-25 | 1,424 | 1,441 | 1,343 | 1,411 | -13 | -0.91% | 645,663 | 9.11억 |
| 2026-08-24 | 1,480 | 1,510 | 1,379 | 1,424 | -48 | -3.26% | 1,181,380 | 16.82억 |
| 2026-08-21 | 1,450 | 1,583 | 1,420 | 1,472 | 1 | +0.07% | 2,009,689 | 29.58억 |
| 2026-08-20 | 1,565 | 1,629 | 1,471 | 1,471 | -74 | -4.79% | 1,644,612 | 24.19억 |
| 2026-08-19 | 1,322 | 1,735 | 1,322 | 1,545 | 130 | +9.19% | 6,895,839 | 107억 |
| 2026-08-18 | 1,370 | 1,549 | 1,298 | 1,415 | 87 | +6.55% | 5,743,344 | 81.27억 |
| 2026-08-14 | 1,400 | 1,445 | 1,310 | 1,328 | -26 | -1.92% | 2,471,814 | 32.83억 |
| 2026-08-13 | 1,351 | 1,399 | 1,303 | 1,354 | 14 | +1.04% | 1,851,779 | 25.07억 |
| 2026-08-12 | 1,380 | 1,396 | 1,251 | 1,340 | -1 | -0.07% | 2,417,428 | 32.39억 |
| 2026-08-11 | 1,386 | 1,512 | 1,293 | 1,341 | -35 | -2.54% | 9,386,379 | 126억 |
| 2026-08-10 | 1,100 | 1,376 | 1,080 | 1,376 | 317 | +29.93% | 7,529,314 | 104억 |
| 2026-08-07 | 1,109 | 1,125 | 1,041 | 1,059 | -41 | -3.73% | 560,749 | 5.94억 |
| 2026-08-06 | 1,160 | 1,200 | 1,099 | 1,100 | -60 | -5.17% | 1,109,833 | 12.21억 |
| 2026-08-05 | 1,142 | 1,169 | 1,105 | 1,160 | 55 | +4.98% | 1,726,532 | 20.03억 |
| 2026-08-04 | 995 | 1,155 | 995 | 1,105 | 87 | +8.55% | 3,676,131 | 40.62억 |
| 2026-08-03 | 1,003 | 1,050 | 977 | 1,018 | 20 | +2.00% | 770,256 | 7.84억 |
| 2026-07-31 | 995 | 1,009 | 970 | 998 | 56 | +5.94% | 782,516 | 7.81억 |
| 2026-07-30 | 958 | 999 | 938 | 942 | -34 | -3.48% | 602,637 | 5.68억 |
| 2026-07-29 | 1,075 | 1,099 | 954 | 976 | -87 | -8.18% | 1,144,196 | 11.17억 |
| 2026-07-28 | 1,140 | 1,140 | 1,016 | 1,063 | -87 | -7.57% | 920,666 | 9.79억 |
| 2026-07-27 | 1,150 | 1,217 | 1,063 | 1,150 | -7 | -0.61% | 1,608,152 | 18.49억 |
| 2026-07-24 | 1,313 | 1,400 | 1,130 | 1,157 | -122 | -9.54% | 4,322,113 | 50.01억 |
| 2026-07-23 | 1,010 | 1,279 | 1,004 | 1,279 | 295 | +29.98% | 8,435,786 | 108억 |
| 2026-07-22 | 1,040 | 1,060 | 975 | 984 | -39 | -3.81% | 578,873 | 5.7억 |
| 2026-07-21 | 956 | 1,025 | 910 | 1,023 | 70 | +7.35% | 538,809 | 5.51억 |
| 2026-07-20 | 980 | 1,047 | 949 | 953 | -38 | -3.83% | 475,373 | 4.53억 |
| 2026-07-16 | 1,017 | 1,031 | 950 | 991 | -48 | -4.62% | 444,431 | 4.4억 |
| 2026-07-15 | 912 | 1,160 | 912 | 1,039 | 144 | +16.09% | 1,775,644 | 18.45억 |
| 2026-07-14 | 941 | 950 | 885 | 895 | -46 | -4.89% | 636,063 | 5.69억 |
| 2026-07-13 | 1,003 | 1,058 | 941 | 941 | -79 | -7.75% | 620,515 | 5.84억 |
| 2026-07-10 | 950 | 1,029 | 950 | 1,020 | 79 | +8.40% | 453,472 | 4.63억 |
| 2026-07-09 | 958 | 984 | 935 | 941 | -16 | -1.67% | 339,998 | 3.2억 |
| 2026-07-08 | 995 | 1,008 | 950 | 957 | -47 | -4.68% | 507,310 | 4.85억 |
| 2026-07-07 | 1,022 | 1,032 | 980 | 1,004 | -27 | -2.62% | 478,489 | 4.8억 |
| 2026-07-06 | 1,058 | 1,077 | 1,001 | 1,031 | -27 | -2.55% | 315,938 | 3.26억 |
| 2026-07-03 | 1,040 | 1,065 | 970 | 1,058 | 30 | +2.92% | 553,798 | 5.86억 |
| 2026-07-02 | 1,139 | 1,139 | 1,020 | 1,028 | -117 | -10.22% | 595,322 | 6.12억 |
| 2026-07-01 | 1,096 | 1,159 | 1,090 | 1,145 | 70 | +6.51% | 672,586 | 7.7억 |
| 2026-06-30 | 1,120 | 1,129 | 1,075 | 1,075 | -44 | -3.93% | 445,645 | 4.79억 |
| 2026-06-29 | 999 | 1,119 | 999 | 1,119 | 120 | +12.01% | 836,087 | 9.36억 |
| 2026-06-26 | 1,069 | 1,085 | 965 | 999 | -68 | -6.37% | 1,086,527 | 10.85억 |
| 2026-06-25 | 1,060 | 1,285 | 1,054 | 1,067 | 13 | +1.23% | 2,323,767 | 24.79억 |
| 2026-06-24 | 1,060 | 1,085 | 1,026 | 1,054 | -6 | -0.57% | 528,474 | 5.57억 |
| 2026-06-23 | 1,125 | 1,126 | 1,030 | 1,060 | -65 | -5.78% | 848,341 | 8.99억 |
| 2026-06-22 | 1,145 | 1,159 | 1,050 | 1,125 | -24 | -2.09% | 891,824 | 10.03억 |
| 2026-06-19 | 1,187 | 1,190 | 1,121 | 1,149 | -56 | -4.65% | 1,175,381 | 13.51억 |
| 2026-06-18 | 1,292 | 1,309 | 1,200 | 1,205 | -85 | -6.59% | 1,184,799 | 14.28억 |
| 2026-06-17 | 1,224 | 1,400 | 1,150 | 1,290 | 65 | +5.31% | 3,615,764 | 46.64억 |
| 2026-06-16 | 1,256 | 1,271 | 1,190 | 1,225 | -31 | -2.47% | 1,552,761 | 19.02억 |
| 2026-06-15 | 1,287 | 1,347 | 1,216 | 1,256 | -10 | -0.79% | 1,907,868 | 23.96억 |
| 2026-06-12 | 1,370 | 1,439 | 1,250 | 1,266 | -54 | -4.09% | 1,524,227 | 19.3억 |
| 2026-06-11 | 1,385 | 1,385 | 1,270 | 1,320 | -70 | -5.04% | 876,223 | 11.57억 |
| 2026-06-10 | 1,394 | 1,430 | 1,260 | 1,390 | 9 | +0.65% | 5,730 | 796만 |
| 2026-06-09 | 1,450 | 1,530 | 1,356 | 1,381 | -22 | -1.57% | 1,311,549 | 18.11억 |
| 2026-06-08 | 1,382 | 1,502 | 1,380 | 1,403 | -102 | -6.78% | 1,532,987 | 21.51억 |
| 2026-06-05 | 1,570 | 1,650 | 1,494 | 1,505 | -95 | -5.94% | 1,366,970 | 20.57억 |
| 2026-06-04 | 1,629 | 1,790 | 1,527 | 1,600 | -29 | -1.78% | 1,354,744 | 21.68억 |
| 2026-06-02 | 1,876 | 1,888 | 1,574 | 1,629 | -193 | -10.59% | 2,873,705 | 46.81억 |
| 2026-06-01 | 1,920 | 2,010 | 1,740 | 1,822 | -107 | -5.55% | 2,189,395 | 39.89억 |
| 2026-05-29 | 2,150 | 2,150 | 1,832 | 1,929 | -121 | -5.90% | 2,197,645 | 42.39억 |
| 2026-05-28 | 2,155 | 2,295 | 1,955 | 2,050 | -110 | -5.09% | 2,411,247 | 49.43억 |
| 2026-05-27 | 2,680 | 2,695 | 2,135 | 2,160 | -415 | -16.12% | 4,464,901 | 96.44억 |
| 2026-05-26 | 2,420 | 2,755 | 2,420 | 2,575 | 175 | +7.29% | 4,514,989 | 116억 |
| 2026-05-22 | 2,270 | 2,450 | 2,250 | 2,400 | 10 | +0.42% | 2,117,369 | 50.82억 |
| 2026-05-21 | 2,395 | 2,430 | 2,265 | 2,390 | 120 | +5.29% | 2,169,611 | 51.85억 |
| 2026-05-20 | 2,250 | 2,470 | 2,150 | 2,270 | -20 | -0.87% | 2,079,675 | 47.21억 |
| 2026-05-19 | 2,405 | 2,475 | 2,250 | 2,290 | -95 | -3.98% | 1,919,248 | 43.95억 |
| 2026-05-18 | 2,120 | 2,520 | 1,996 | 2,385 | 195 | +8.90% | 3,644,469 | 86.92억 |
| 2026-05-15 | 2,380 | 2,480 | 2,130 | 2,190 | -240 | -9.88% | 2,959,268 | 64.81억 |
| 2026-05-14 | 2,420 | 2,550 | 2,255 | 2,430 | 70 | +2.97% | 2,565,600 | 62.34억 |
| 2026-05-13 | 2,270 | 2,710 | 2,120 | 2,360 | 100 | +4.42% | 6,986,603 | 165억 |
| 2026-05-12 | 2,350 | 2,430 | 2,020 | 2,260 | -200 | -8.13% | 6,198,706 | 140억 |
| 2026-05-11 | 2,765 | 2,770 | 2,340 | 2,460 | -325 | -11.67% | 8,804,836 | 217억 |
| 2026-05-08 | 2,275 | 2,930 | 2,240 | 2,785 | 510 | +22.42% | 28,236,465 | 786억 |
| 2026-05-07 | 2,465 | 2,560 | 2,130 | 2,275 | -175 | -7.14% | 14,033,448 | 319억 |
| 2026-05-06 | 1,922 | 2,450 | 1,861 | 2,450 | 565 | +29.97% | 24,501,602 | 600억 |
| 2026-05-04 | 1,825 | 2,060 | 1,825 | 1,885 | 146 | +8.40% | 17,737,163 | 334억 |
| 2026-04-30 | 1,457 | 1,888 | 1,450 | 1,739 | 282 | +19.35% | 35,020,611 | 609억 |
| 2026-04-29 | 1,436 | 1,479 | 1,433 | 1,457 | -14 | -0.95% | 801,547 | 11.68억 |
| 2026-04-28 | 1,499 | 1,549 | 1,470 | 1,471 | -34 | -2.26% | 1,693,067 | 24.91억 |
| 2026-04-27 | 1,556 | 1,572 | 1,495 | 1,505 | -1 | -0.07% | 1,284,444 | 19.33억 |
| 2026-04-24 | 1,472 | 1,572 | 1,457 | 1,506 | 21 | +1.41% | 2,010,366 | 30.28억 |
| 2026-04-23 | 1,501 | 1,515 | 1,453 | 1,485 | 0 | 0.00% | 1,160,369 | 17.23억 |
| 2026-04-22 | 1,468 | 1,590 | 1,436 | 1,485 | 23 | +1.57% | 2,043,473 | 30.35억 |
| 2026-04-21 | 1,458 | 1,479 | 1,420 | 1,462 | 4 | +0.27% | 1,368,367 | 20.01억 |
| 2026-04-20 | 1,435 | 1,483 | 1,401 | 1,458 | 23 | +1.60% | 1,040,040 | 15.16억 |
| 2026-04-17 | 1,455 | 1,460 | 1,399 | 1,435 | -19 | -1.31% | 1,248,927 | 17.92억 |
| 2026-04-16 | 1,449 | 1,494 | 1,430 | 1,454 | 5 | +0.35% | 1,886,194 | 27.43억 |
| 2026-04-15 | 1,482 | 1,498 | 1,432 | 1,449 | -29 | -1.96% | 1,676,474 | 24.29억 |
| 2026-04-14 | 1,598 | 1,610 | 1,460 | 1,478 | -82 | -5.26% | 3,181,067 | 47.02억 |
| 2026-04-13 | 1,602 | 1,663 | 1,540 | 1,560 | -50 | -3.11% | 2,793,088 | 43.57억 |
| 2026-04-10 | 1,494 | 1,700 | 1,494 | 1,610 | 120 | +8.05% | 8,540,334 | 137억 |
| 2026-04-09 | 1,501 | 1,605 | 1,460 | 1,490 | -11 | -0.73% | 2,611,679 | 38.91억 |
| 2026-04-08 | 1,414 | 1,592 | 1,390 | 1,501 | 136 | +9.96% | 8,466,853 | 127억 |
| 2026-04-07 | 1,381 | 1,578 | 1,346 | 1,365 | -15 | -1.09% | 5,393,850 | 73.63억 |
| 2026-04-06 | 1,435 | 1,456 | 1,363 | 1,380 | -55 | -3.83% | 1,520,037 | 20.98억 |
| 2026-04-03 | 1,409 | 1,484 | 1,388 | 1,435 | 37 | +2.65% | 2,105,815 | 30.22억 |
| 2026-04-02 | 1,502 | 1,599 | 1,353 | 1,398 | -77 | -5.22% | 4,421,401 | 61.81억 |
| 2026-04-01 | 1,550 | 1,620 | 1,465 | 1,475 | 10 | +0.68% | 3,675,150 | 54.21억 |
| 2026-03-31 | 1,550 | 1,554 | 1,435 | 1,465 | -97 | -6.21% | 3,191,315 | 46.75억 |
| 2026-03-30 | 1,570 | 1,652 | 1,548 | 1,562 | -103 | -6.19% | 2,592,101 | 40.49억 |
| 2026-03-27 | 1,639 | 1,779 | 1,556 | 1,665 | — | — | 8,015,631 | 133억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)