옵트론텍
082210KOSDAQ· 의료, 정밀, 광학 기기 및 시계 제조업1,811원+55 (+3.13%)전일 종가 2026-09-18
52주 위치
1,2412,54044%신고가 대비 -28.70%
- 시가총액
- 640억
- PBR
- 1.00
- EPS(TTM)
- -683원
- BPS
- 1,817원
- 자사주비율
- 1.89%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +2.8% | +32.5% | -11.0% | +6.7% | -11.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,756 | 1,825 | 1,756 | 1,811 | 55 | +3.13% | 61,238 | 1.11억 |
| 2026-09-17 | 1,722 | 1,775 | 1,722 | 1,756 | 34 | +1.97% | 30,674 | 5,386만 |
| 2026-09-16 | 1,750 | 1,763 | 1,700 | 1,722 | -33 | -1.88% | 34,820 | 5,996만 |
| 2026-09-15 | 1,730 | 1,771 | 1,697 | 1,755 | 43 | +2.51% | 49,295 | 8,651만 |
| 2026-09-14 | 1,667 | 1,735 | 1,645 | 1,712 | 45 | +2.70% | 37,149 | 6,360만 |
| 2026-09-11 | 1,665 | 1,701 | 1,594 | 1,667 | 8 | +0.48% | 87,761 | 1.46억 |
| 2026-09-10 | 1,700 | 1,700 | 1,645 | 1,659 | -12 | -0.72% | 47,182 | 7,827만 |
| 2026-09-09 | 1,650 | 1,749 | 1,636 | 1,671 | 21 | +1.27% | 156,114 | 2.61억 |
| 2026-09-08 | 1,667 | 1,674 | 1,623 | 1,650 | -22 | -1.32% | 64,254 | 1.06억 |
| 2026-09-07 | 1,682 | 1,850 | 1,645 | 1,672 | -10 | -0.59% | 177,686 | 2.97억 |
| 2026-09-04 | 1,660 | 1,704 | 1,660 | 1,682 | 22 | +1.33% | 12,095 | 2,034만 |
| 2026-09-03 | 1,713 | 1,739 | 1,657 | 1,660 | -52 | -3.04% | 68,021 | 1.13억 |
| 2026-09-02 | 1,690 | 1,740 | 1,682 | 1,712 | -51 | -2.89% | 17,075 | 2,923만 |
| 2026-09-01 | 1,698 | 1,763 | 1,691 | 1,763 | 65 | +3.83% | 14,970 | 2,639만 |
| 2026-08-31 | 1,774 | 1,775 | 1,698 | 1,698 | -78 | -4.39% | 27,530 | 4,675만 |
| 2026-08-28 | 1,720 | 1,780 | 1,652 | 1,776 | 67 | +3.92% | 52,856 | 9,387만 |
| 2026-08-27 | 1,708 | 1,723 | 1,658 | 1,709 | 1 | +0.06% | 22,816 | 3,899만 |
| 2026-08-26 | 1,713 | 1,747 | 1,679 | 1,708 | -3 | -0.18% | 10,646 | 1,818만 |
| 2026-08-25 | 1,648 | 1,714 | 1,622 | 1,711 | 63 | +3.82% | 42,988 | 7,355만 |
| 2026-08-24 | 1,666 | 1,716 | 1,647 | 1,648 | -18 | -1.08% | 24,156 | 3,981만 |
| 2026-08-21 | 1,754 | 1,754 | 1,655 | 1,666 | -60 | -3.48% | 54,453 | 9,072만 |
| 2026-08-20 | 1,800 | 1,800 | 1,715 | 1,726 | 0 | 0.00% | 33,242 | 5,738만 |
| 2026-08-19 | 1,762 | 1,770 | 1,695 | 1,726 | -36 | -2.04% | 57,869 | 9,988만 |
| 2026-08-18 | 1,765 | 1,790 | 1,711 | 1,762 | 0 | 0.00% | 93,309 | 1.64억 |
| 2026-08-14 | 1,735 | 1,789 | 1,709 | 1,762 | 30 | +1.73% | 50,113 | 8,830만 |
| 2026-08-13 | 1,784 | 1,788 | 1,717 | 1,732 | -34 | -1.93% | 66,171 | 1.15억 |
| 2026-08-12 | 1,802 | 1,815 | 1,726 | 1,766 | -69 | -3.76% | 194,591 | 3.44억 |
| 2026-08-11 | 1,885 | 1,891 | 1,800 | 1,835 | -50 | -2.65% | 121,807 | 2.24억 |
| 2026-08-10 | 1,925 | 1,998 | 1,733 | 1,885 | -40 | -2.08% | 593,644 | 11.19억 |
| 2026-08-07 | 2,010 | 2,025 | 1,916 | 1,925 | -85 | -4.23% | 79,221 | 1.53억 |
| 2026-08-06 | 2,070 | 2,070 | 1,983 | 2,010 | -60 | -2.90% | 72,646 | 1.46억 |
| 2026-08-05 | 2,030 | 2,160 | 1,990 | 2,070 | 40 | +1.97% | 111,099 | 2.3억 |
| 2026-08-04 | 1,863 | 2,095 | 1,863 | 2,030 | 85 | +4.37% | 128,313 | 2.6억 |
| 2026-08-03 | 2,000 | 2,065 | 1,828 | 1,945 | -53 | -2.65% | 78,728 | 1.53억 |
| 2026-07-31 | 1,996 | 2,130 | 1,965 | 1,998 | 41 | +2.10% | 145,237 | 2.9억 |
| 2026-07-30 | 2,000 | 2,000 | 1,896 | 1,957 | 19 | +0.98% | 49,394 | 9,666만 |
| 2026-07-29 | 2,100 | 2,145 | 1,891 | 1,938 | -137 | -6.60% | 157,649 | 3.06억 |
| 2026-07-28 | 2,140 | 2,205 | 2,010 | 2,075 | -65 | -3.04% | 230,415 | 4.78억 |
| 2026-07-27 | 2,200 | 2,355 | 2,115 | 2,140 | 5 | +0.23% | 376,231 | 8.05억 |
| 2026-07-24 | 2,185 | 2,215 | 2,065 | 2,135 | -5 | -0.23% | 156,108 | 3.33억 |
| 2026-07-23 | 2,085 | 2,210 | 2,050 | 2,140 | 55 | +2.64% | 205,638 | 4.4억 |
| 2026-07-22 | 2,130 | 2,170 | 2,035 | 2,085 | 0 | 0.00% | 192,045 | 4억 |
| 2026-07-21 | 1,879 | 2,205 | 1,862 | 2,085 | 200 | +10.61% | 660,082 | 13.76억 |
| 2026-07-20 | 1,901 | 1,997 | 1,802 | 1,885 | -36 | -1.87% | 194,203 | 3.66억 |
| 2026-07-16 | 1,976 | 2,000 | 1,900 | 1,921 | -55 | -2.78% | 176,376 | 3.39억 |
| 2026-07-15 | 1,950 | 2,050 | 1,920 | 1,976 | 26 | +1.33% | 171,048 | 3.38억 |
| 2026-07-14 | 1,944 | 2,115 | 1,876 | 1,950 | 6 | +0.31% | 325,248 | 6.34억 |
| 2026-07-13 | 1,880 | 2,000 | 1,780 | 1,944 | 54 | +2.86% | 475,810 | 9.25억 |
| 2026-07-10 | 1,755 | 2,070 | 1,724 | 1,890 | 135 | +7.69% | 743,448 | 14.05억 |
| 2026-07-09 | 1,658 | 1,866 | 1,527 | 1,755 | 187 | +11.93% | 452,181 | 7.94억 |
| 2026-07-08 | 1,640 | 1,686 | 1,549 | 1,568 | -86 | -5.20% | 80,331 | 1.26억 |
| 2026-07-07 | 1,760 | 1,884 | 1,650 | 1,654 | -106 | -6.02% | 255,765 | 4.23억 |
| 2026-07-06 | 1,523 | 1,919 | 1,523 | 1,760 | 246 | +16.25% | 982,161 | 17.29억 |
| 2026-07-03 | 1,500 | 1,581 | 1,463 | 1,514 | 14 | +0.93% | 121,314 | 1.84억 |
| 2026-07-02 | 1,670 | 1,670 | 1,450 | 1,500 | -35 | -2.28% | 141,002 | 2.12억 |
| 2026-07-01 | 1,733 | 1,733 | 1,528 | 1,535 | -200 | -11.53% | 153,514 | 2.36억 |
| 2026-06-30 | 1,778 | 1,835 | 1,650 | 1,735 | -43 | -2.42% | 137,959 | 2.39억 |
| 2026-06-29 | 1,760 | 1,930 | 1,629 | 1,778 | 18 | +1.02% | 450,618 | 8.01억 |
| 2026-06-26 | 1,527 | 1,800 | 1,488 | 1,760 | 233 | +15.26% | 1,277,154 | 22.48억 |
| 2026-06-25 | 1,330 | 1,707 | 1,328 | 1,527 | 213 | +16.21% | 2,434,737 | 37.18억 |
| 2026-06-24 | 1,292 | 1,327 | 1,241 | 1,314 | 22 | +1.70% | 81,490 | 1.07억 |
| 2026-06-23 | 1,337 | 1,337 | 1,252 | 1,292 | -45 | -3.37% | 118,537 | 1.53억 |
| 2026-06-22 | 1,400 | 1,435 | 1,270 | 1,337 | 37 | +2.85% | 206,068 | 2.76억 |
| 2026-06-19 | 1,367 | 1,367 | 1,276 | 1,300 | -67 | -4.90% | 93,149 | 1.21억 |
| 2026-06-18 | 1,485 | 1,488 | 1,363 | 1,367 | -70 | -4.87% | 109,837 | 1.5억 |
| 2026-06-17 | 1,401 | 1,579 | 1,369 | 1,437 | 22 | +1.55% | 83,895 | 1.21억 |
| 2026-06-16 | 1,439 | 1,448 | 1,385 | 1,415 | -9 | -0.63% | 67,582 | 9,563만 |
| 2026-06-15 | 1,474 | 1,522 | 1,422 | 1,424 | -49 | -3.33% | 59,583 | 8,485만 |
| 2026-06-12 | 1,479 | 1,526 | 1,442 | 1,473 | -4 | -0.27% | 72,013 | 1.06억 |
| 2026-06-11 | 1,422 | 1,530 | 1,378 | 1,477 | 55 | +3.87% | 113,863 | 1.68억 |
| 2026-06-10 | 1,553 | 1,553 | 1,410 | 1,422 | -131 | -8.44% | 333 | 47만 |
| 2026-06-09 | 1,490 | 1,558 | 1,412 | 1,553 | 149 | +10.61% | 146,038 | 2.27억 |
| 2026-06-08 | 1,456 | 1,560 | 1,357 | 1,404 | -52 | -3.57% | 221,560 | 3.11억 |
| 2026-06-05 | 1,430 | 1,549 | 1,360 | 1,456 | 26 | +1.82% | 194,660 | 2.83억 |
| 2026-06-04 | 1,524 | 1,524 | 1,424 | 1,430 | -94 | -6.17% | 257,238 | 3.68억 |
| 2026-06-02 | 1,607 | 1,618 | 1,480 | 1,524 | -37 | -2.37% | 178,161 | 2.72억 |
| 2026-06-01 | 1,618 | 1,688 | 1,553 | 1,561 | -46 | -2.86% | 249,179 | 3.89억 |
| 2026-05-29 | 1,723 | 1,723 | 1,602 | 1,607 | -77 | -4.57% | 169,410 | 2.72억 |
| 2026-05-28 | 1,750 | 1,790 | 1,660 | 1,684 | 0 | 0.00% | 130,757 | 2.2억 |
| 2026-05-27 | 1,815 | 1,817 | 1,656 | 1,684 | -120 | -6.65% | 138,695 | 2.34억 |
| 2026-05-26 | 1,760 | 1,847 | 1,694 | 1,804 | 47 | +2.68% | 170,982 | 3.08억 |
| 2026-05-22 | 1,750 | 1,766 | 1,691 | 1,757 | 57 | +3.35% | 99,788 | 1.75억 |
| 2026-05-21 | 1,654 | 1,773 | 1,654 | 1,700 | 49 | +2.97% | 109,725 | 1.87억 |
| 2026-05-20 | 1,675 | 1,725 | 1,620 | 1,651 | -24 | -1.43% | 114,315 | 1.89억 |
| 2026-05-19 | 1,710 | 1,715 | 1,639 | 1,675 | -31 | -1.82% | 182,164 | 3.05억 |
| 2026-05-18 | 1,850 | 1,851 | 1,692 | 1,706 | -56 | -3.18% | 222,454 | 3.8억 |
| 2026-05-15 | 1,880 | 1,880 | 1,731 | 1,762 | 37 | +2.14% | 293,638 | 5.17억 |
| 2026-05-14 | 1,744 | 1,770 | 1,700 | 1,725 | 17 | +1.00% | 69,411 | 1.2억 |
| 2026-05-13 | 1,761 | 1,800 | 1,700 | 1,708 | -53 | -3.01% | 157,812 | 2.7억 |
| 2026-05-12 | 1,817 | 1,900 | 1,754 | 1,761 | -71 | -3.88% | 176,489 | 3.11억 |
| 2026-05-11 | 1,900 | 1,980 | 1,812 | 1,832 | -66 | -3.48% | 206,387 | 3.78억 |
| 2026-05-08 | 1,776 | 1,989 | 1,775 | 1,898 | 125 | +7.05% | 607,220 | 11.53억 |
| 2026-05-07 | 1,880 | 1,880 | 1,769 | 1,773 | -107 | -5.69% | 432,622 | 7.67억 |
| 2026-05-06 | 1,811 | 1,919 | 1,769 | 1,880 | 70 | +3.87% | 188,307 | 3.54억 |
| 2026-05-04 | 1,860 | 1,900 | 1,801 | 1,810 | -50 | -2.69% | 256,585 | 4.64억 |
| 2026-04-30 | 1,881 | 1,911 | 1,855 | 1,860 | -19 | -1.01% | 108,824 | 2.02억 |
| 2026-04-29 | 1,934 | 1,934 | 1,868 | 1,879 | -56 | -2.89% | 226,231 | 4.25억 |
| 2026-04-28 | 1,965 | 1,967 | 1,892 | 1,935 | -24 | -1.23% | 183,889 | 3.56억 |
| 2026-04-27 | 2,020 | 2,025 | 1,945 | 1,959 | -56 | -2.78% | 241,120 | 4.72억 |
| 2026-04-24 | 2,050 | 2,050 | 1,976 | 2,015 | 19 | +0.95% | 142,730 | 2.88억 |
| 2026-04-23 | 2,070 | 2,140 | 1,993 | 1,996 | -74 | -3.57% | 324,311 | 6.47억 |
| 2026-04-22 | 2,045 | 2,145 | 1,995 | 2,070 | 25 | +1.22% | 396,290 | 8.2억 |
| 2026-04-21 | 1,921 | 2,150 | 1,895 | 2,045 | 144 | +7.57% | 514,504 | 10.52억 |
| 2026-04-20 | 1,904 | 1,939 | 1,882 | 1,901 | -2 | -0.11% | 126,917 | 2.41억 |
| 2026-04-17 | 1,998 | 1,998 | 1,880 | 1,903 | -27 | -1.40% | 157,516 | 3억 |
| 2026-04-16 | 1,977 | 2,045 | 1,841 | 1,930 | -5 | -0.26% | 266,504 | 5.14억 |
| 2026-04-15 | 1,921 | 1,973 | 1,896 | 1,935 | 19 | +0.99% | 197,237 | 3.82억 |
| 2026-04-14 | 1,999 | 1,999 | 1,891 | 1,916 | -10 | -0.52% | 96,506 | 1.85억 |
| 2026-04-13 | 1,951 | 1,995 | 1,910 | 1,926 | -29 | -1.48% | 133,886 | 2.58억 |
| 2026-04-10 | 1,900 | 1,977 | 1,896 | 1,955 | 59 | +3.11% | 87,143 | 1.7억 |
| 2026-04-09 | 1,957 | 1,957 | 1,891 | 1,896 | -5 | -0.26% | 53,445 | 1.01억 |
| 2026-04-08 | 1,932 | 1,988 | 1,896 | 1,901 | 9 | +0.48% | 69,030 | 1.31억 |
| 2026-04-07 | 1,939 | 1,947 | 1,890 | 1,892 | -6 | -0.32% | 43,166 | 8,167만 |
| 2026-04-06 | 1,924 | 1,965 | 1,890 | 1,898 | -26 | -1.35% | 50,772 | 9,637만 |
| 2026-04-03 | 1,901 | 1,959 | 1,901 | 1,924 | 33 | +1.75% | 36,936 | 7,106만 |
| 2026-04-02 | 2,020 | 2,030 | 1,885 | 1,891 | -124 | -6.15% | 104,531 | 1.98억 |
| 2026-04-01 | 1,941 | 2,035 | 1,941 | 2,015 | 122 | +6.44% | 75,665 | 1.52억 |
| 2026-03-31 | 2,000 | 2,000 | 1,891 | 1,893 | -97 | -4.87% | 141,239 | 2.67억 |
| 2026-03-30 | 2,040 | 2,040 | 1,900 | 1,990 | -85 | -4.10% | 76,142 | 1.52억 |
| 2026-03-27 | 2,065 | 2,100 | 1,987 | 2,075 | — | — | 106,868 | 2.22억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)