옵티시스
109080KOSDAQ9,780원+660 (+7.24%)전일 종가 2026-09-18
52주 위치
6,84022,80018%신고가 대비 -57.11%
- 시가총액
- 551억
- PER
- 10.45
- PBR
- 0.93
- EPS(TTM)
- 936원
- BPS
- 10,501원
- 배당수익률
- 2.56%
- 자사주비율
- 16.19%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +8.5% | -1.4% | -4.6% | +20.9% | +4.2% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 9,130 | 10,780 | 9,130 | 9,780 | 660 | +7.24% | 314,031 | 30.71억 |
| 2026-09-17 | 9,250 | 9,270 | 9,010 | 9,120 | -40 | -0.44% | 17,360 | 1.58억 |
| 2026-09-16 | 8,880 | 9,400 | 8,820 | 9,160 | 290 | +3.27% | 30,743 | 2.82억 |
| 2026-09-15 | 9,130 | 9,130 | 8,870 | 8,870 | -260 | -2.85% | 17,625 | 1.56억 |
| 2026-09-14 | 8,730 | 9,170 | 8,480 | 9,130 | 470 | +5.43% | 45,112 | 4.12억 |
| 2026-09-11 | 8,530 | 9,100 | 8,330 | 8,660 | 130 | +1.52% | 18,160 | 1.57억 |
| 2026-09-10 | 8,610 | 8,620 | 8,350 | 8,530 | -70 | -0.81% | 5,721 | 4,880만 |
| 2026-09-09 | 8,250 | 8,900 | 8,230 | 8,600 | 350 | +4.24% | 15,419 | 1.33억 |
| 2026-09-08 | 8,220 | 8,360 | 8,170 | 8,250 | 80 | +0.98% | 8,945 | 7,380만 |
| 2026-09-07 | 8,290 | 8,290 | 8,090 | 8,170 | -50 | -0.61% | 6,349 | 5,187만 |
| 2026-09-04 | 8,270 | 8,280 | 8,100 | 8,220 | 110 | +1.36% | 3,513 | 2,888만 |
| 2026-09-03 | 8,370 | 8,370 | 8,110 | 8,110 | -230 | -2.76% | 7,225 | 5,859만 |
| 2026-09-02 | 8,370 | 8,390 | 8,210 | 8,340 | -100 | -1.18% | 3,948 | 3,293만 |
| 2026-09-01 | 8,620 | 8,620 | 8,380 | 8,440 | -180 | -2.09% | 4,869 | 4,109만 |
| 2026-08-31 | 8,780 | 8,780 | 8,230 | 8,620 | -160 | -1.82% | 6,710 | 5,784만 |
| 2026-08-28 | 8,750 | 8,830 | 8,450 | 8,780 | 30 | +0.34% | 9,803 | 8,607만 |
| 2026-08-27 | 8,570 | 8,760 | 8,300 | 8,750 | 180 | +2.10% | 14,097 | 1.23억 |
| 2026-08-26 | 8,450 | 8,630 | 8,380 | 8,570 | 120 | +1.42% | 5,137 | 4,402만 |
| 2026-08-25 | 8,150 | 8,500 | 8,120 | 8,450 | 80 | +0.96% | 4,233 | 3,577만 |
| 2026-08-24 | 8,460 | 8,470 | 8,210 | 8,370 | -90 | -1.06% | 5,285 | 4,424만 |
| 2026-08-21 | 8,830 | 8,830 | 8,180 | 8,460 | -310 | -3.53% | 14,686 | 1.24억 |
| 2026-08-20 | 8,900 | 8,900 | 8,650 | 8,770 | 50 | +0.57% | 4,025 | 3,530만 |
| 2026-08-19 | 9,010 | 9,010 | 8,650 | 8,720 | -290 | -3.22% | 3,828 | 3,338만 |
| 2026-08-18 | 9,180 | 9,180 | 8,840 | 9,010 | -70 | -0.77% | 6,258 | 5,638만 |
| 2026-08-14 | 9,130 | 9,190 | 8,910 | 9,080 | -50 | -0.55% | 6,959 | 6,319만 |
| 2026-08-13 | 9,470 | 9,470 | 9,050 | 9,130 | -150 | -1.62% | 7,869 | 7,184만 |
| 2026-08-12 | 9,100 | 9,420 | 9,010 | 9,280 | 180 | +1.98% | 8,308 | 7,710만 |
| 2026-08-11 | 9,060 | 9,400 | 9,030 | 9,100 | 40 | +0.44% | 8,373 | 7,619만 |
| 2026-08-10 | 8,910 | 9,190 | 8,830 | 9,060 | 300 | +3.42% | 11,741 | 1.06억 |
| 2026-08-07 | 8,840 | 9,070 | 8,680 | 8,760 | -70 | -0.79% | 8,412 | 7,369만 |
| 2026-08-06 | 9,060 | 9,060 | 8,640 | 8,830 | -240 | -2.65% | 13,655 | 1.21억 |
| 2026-08-05 | 8,680 | 9,380 | 8,460 | 9,070 | 740 | +8.88% | 41,473 | 3.76억 |
| 2026-08-04 | 7,800 | 8,330 | 7,800 | 8,330 | 310 | +3.87% | 21,143 | 1.76억 |
| 2026-08-03 | 7,960 | 8,250 | 7,830 | 8,020 | 40 | +0.50% | 7,981 | 6,401만 |
| 2026-07-31 | 7,450 | 8,030 | 7,440 | 7,980 | 630 | +8.57% | 16,521 | 1.32억 |
| 2026-07-30 | 6,840 | 7,480 | 6,840 | 7,350 | 280 | +3.96% | 11,593 | 8,521만 |
| 2026-07-29 | 7,850 | 7,880 | 7,070 | 7,070 | -680 | -8.77% | 21,146 | 1.5억 |
| 2026-07-28 | 8,130 | 8,130 | 7,720 | 7,750 | -440 | -5.37% | 17,593 | 1.36억 |
| 2026-07-27 | 8,000 | 8,200 | 7,960 | 8,190 | 190 | +2.38% | 13,479 | 1.1억 |
| 2026-07-24 | 8,220 | 8,300 | 7,910 | 8,000 | -310 | -3.73% | 16,314 | 1.31억 |
| 2026-07-23 | 8,200 | 8,380 | 8,090 | 8,310 | 120 | +1.47% | 14,770 | 1.23억 |
| 2026-07-22 | 8,030 | 8,320 | 8,000 | 8,190 | 270 | +3.41% | 11,440 | 9,369만 |
| 2026-07-21 | 7,740 | 7,980 | 7,630 | 7,920 | 160 | +2.06% | 7,065 | 5,595만 |
| 2026-07-20 | 8,160 | 8,160 | 7,710 | 7,760 | -400 | -4.90% | 10,577 | 8,208만 |
| 2026-07-16 | 8,390 | 8,450 | 8,010 | 8,160 | -230 | -2.74% | 6,245 | 5,096만 |
| 2026-07-15 | 8,090 | 8,400 | 8,000 | 8,390 | 490 | +6.20% | 12,347 | 1.04억 |
| 2026-07-14 | 8,270 | 8,280 | 7,760 | 7,900 | -210 | -2.59% | 29,869 | 2.36억 |
| 2026-07-13 | 8,740 | 8,820 | 8,060 | 8,110 | -570 | -6.57% | 43,676 | 3.54억 |
| 2026-07-10 | 8,090 | 8,680 | 8,090 | 8,680 | 590 | +7.29% | 25,341 | 2.2억 |
| 2026-07-09 | 8,350 | 8,600 | 7,790 | 8,090 | -260 | -3.11% | 87,460 | 7.08억 |
| 2026-07-08 | 8,280 | 8,650 | 8,280 | 8,350 | -320 | -3.69% | 29,237 | 2.44억 |
| 2026-07-07 | 8,370 | 8,740 | 8,370 | 8,670 | 110 | +1.29% | 26,319 | 2.28억 |
| 2026-07-06 | 8,780 | 8,780 | 8,370 | 8,560 | -220 | -2.51% | 17,337 | 1.48억 |
| 2026-07-03 | 8,500 | 8,780 | 8,130 | 8,780 | 280 | +3.29% | 18,195 | 1.6억 |
| 2026-07-02 | 9,000 | 9,000 | 8,320 | 8,500 | -540 | -5.97% | 31,784 | 2.7억 |
| 2026-07-01 | 8,960 | 9,240 | 8,660 | 9,040 | 190 | +2.15% | 15,004 | 1.36억 |
| 2026-06-30 | 8,890 | 9,050 | 8,540 | 8,850 | -40 | -0.45% | 15,976 | 1.41억 |
| 2026-06-29 | 8,150 | 9,000 | 8,150 | 8,890 | 460 | +5.46% | 25,705 | 2.29억 |
| 2026-06-26 | 8,800 | 8,850 | 8,130 | 8,430 | -550 | -6.12% | 35,783 | 3.02억 |
| 2026-06-25 | 9,120 | 9,310 | 8,700 | 8,980 | -140 | -1.54% | 28,915 | 2.6억 |
| 2026-06-24 | 8,950 | 9,280 | 8,800 | 9,120 | 110 | +1.22% | 18,734 | 1.71억 |
| 2026-06-23 | 9,850 | 9,850 | 8,870 | 9,010 | -580 | -6.05% | 38,604 | 3.48억 |
| 2026-06-22 | 9,580 | 9,590 | 9,160 | 9,590 | 0 | 0.00% | 23,708 | 2.27억 |
| 2026-06-19 | 9,920 | 9,990 | 9,290 | 9,590 | -330 | -3.33% | 35,566 | 3.41억 |
| 2026-06-18 | 10,100 | 10,230 | 9,870 | 9,920 | -250 | -2.46% | 32,989 | 3.27억 |
| 2026-06-17 | 10,460 | 10,530 | 10,110 | 10,170 | -390 | -3.69% | 34,574 | 3.52억 |
| 2026-06-16 | 10,790 | 10,960 | 10,410 | 10,560 | -40 | -0.38% | 36,688 | 3.87억 |
| 2026-06-15 | 10,600 | 11,000 | 10,490 | 10,600 | 30 | +0.28% | 87,442 | 9.27억 |
| 2026-06-12 | 10,750 | 11,250 | 10,570 | 10,570 | -40 | -0.38% | 76,133 | 8.05억 |
| 2026-06-11 | 10,110 | 10,920 | 10,110 | 10,610 | 230 | +2.22% | 17,333 | 1.84억 |
| 2026-06-10 | 10,830 | 10,830 | 10,200 | 10,380 | -450 | -4.16% | 23 | 24만 |
| 2026-06-09 | 10,330 | 10,940 | 10,330 | 10,830 | 570 | +5.56% | 27,879 | 3.02억 |
| 2026-06-08 | 10,670 | 10,730 | 10,210 | 10,260 | -930 | -8.31% | 41,066 | 4.21억 |
| 2026-06-05 | 11,600 | 11,610 | 10,800 | 11,190 | -480 | -4.11% | 32,324 | 3.62억 |
| 2026-06-04 | 11,730 | 12,900 | 11,630 | 11,670 | 30 | +0.26% | 34,119 | 3.98억 |
| 2026-06-02 | 12,200 | 12,310 | 11,300 | 11,640 | -680 | -5.52% | 60,317 | 7.02억 |
| 2026-06-01 | 12,930 | 13,800 | 11,610 | 12,320 | -600 | -4.64% | 84,288 | 10.38억 |
| 2026-05-29 | 13,000 | 14,070 | 12,710 | 12,920 | 210 | +1.65% | 71,963 | 9.3억 |
| 2026-05-28 | 13,840 | 13,840 | 12,460 | 12,710 | -1,220 | -8.76% | 93,996 | 11.95억 |
| 2026-05-27 | 15,160 | 15,170 | 13,610 | 13,930 | -1,230 | -8.11% | 115,802 | 16.13억 |
| 2026-05-26 | 14,190 | 15,500 | 14,190 | 15,160 | 1,060 | +7.52% | 214,382 | 32.5억 |
| 2026-05-22 | 13,180 | 15,990 | 13,160 | 14,100 | 1,740 | +14.08% | 446,369 | 62.94억 |
| 2026-05-21 | 12,520 | 12,990 | 11,700 | 12,360 | 30 | +0.24% | 51,191 | 6.33억 |
| 2026-05-20 | 12,700 | 12,830 | 11,940 | 12,330 | -460 | -3.60% | 87,968 | 10.85억 |
| 2026-05-19 | 12,910 | 13,390 | 12,550 | 12,790 | -320 | -2.44% | 59,087 | 7.56억 |
| 2026-05-18 | 13,360 | 13,490 | 12,910 | 13,110 | -530 | -3.89% | 87,124 | 11.42억 |
| 2026-05-15 | 14,500 | 14,740 | 13,430 | 13,640 | -810 | -5.61% | 118,092 | 16.11억 |
| 2026-05-14 | 15,100 | 15,100 | 14,210 | 14,450 | -400 | -2.69% | 75,205 | 10.87억 |
| 2026-05-13 | 14,720 | 15,460 | 14,400 | 14,850 | 140 | +0.95% | 112,349 | 16.68억 |
| 2026-05-12 | 16,410 | 17,100 | 14,120 | 14,710 | -1,200 | -7.54% | 221,455 | 32.58억 |
| 2026-05-11 | 15,300 | 16,530 | 15,300 | 15,910 | 780 | +5.16% | 305,865 | 48.66억 |
| 2026-05-08 | 15,550 | 15,830 | 14,600 | 15,130 | -360 | -2.32% | 150,599 | 22.79억 |
| 2026-05-07 | 15,330 | 16,710 | 14,940 | 15,490 | 170 | +1.11% | 260,228 | 40.31억 |
| 2026-05-06 | 15,800 | 15,800 | 15,100 | 15,320 | -310 | -1.98% | 158,011 | 24.21억 |
| 2026-05-04 | 15,100 | 16,050 | 15,100 | 15,630 | 620 | +4.13% | 166,607 | 26.04억 |
| 2026-04-30 | 15,320 | 15,860 | 14,900 | 15,010 | -260 | -1.70% | 148,120 | 22.23억 |
| 2026-04-29 | 15,100 | 15,750 | 15,030 | 15,270 | -340 | -2.18% | 128,366 | 19.6억 |
| 2026-04-28 | 16,830 | 16,930 | 15,400 | 15,610 | -1,180 | -7.03% | 164,790 | 25.72억 |
| 2026-04-27 | 15,640 | 18,600 | 15,630 | 16,790 | 1,150 | +7.35% | 574,299 | 96.42억 |
| 2026-04-24 | 15,470 | 16,000 | 15,100 | 15,640 | 180 | +1.16% | 133,895 | 20.94억 |
| 2026-04-23 | 16,090 | 16,090 | 15,050 | 15,460 | -420 | -2.64% | 170,073 | 26.29억 |
| 2026-04-22 | 16,120 | 16,350 | 15,600 | 15,880 | -230 | -1.43% | 141,374 | 22.45억 |
| 2026-04-21 | 16,880 | 16,970 | 15,790 | 16,110 | -620 | -3.71% | 212,576 | 34.25억 |
| 2026-04-20 | 16,490 | 17,990 | 16,370 | 16,730 | 180 | +1.09% | 266,916 | 44.66억 |
| 2026-04-17 | 16,750 | 17,140 | 16,240 | 16,550 | 10 | +0.06% | 212,122 | 35.11억 |
| 2026-04-16 | 19,500 | 19,790 | 16,170 | 16,540 | -2,530 | -13.27% | 691,254 | 114억 |
| 2026-04-15 | 19,560 | 20,300 | 18,300 | 19,070 | -140 | -0.73% | 599,744 | 114억 |
| 2026-04-14 | 21,150 | 22,800 | 17,390 | 19,210 | -1,190 | -5.83% | 1,262,206 | 242억 |
| 2026-04-13 | 17,490 | 22,250 | 17,480 | 20,400 | 2,710 | +15.32% | 1,740,132 | 355억 |
| 2026-04-10 | 16,370 | 19,990 | 16,240 | 17,690 | 1,690 | +10.56% | 1,993,883 | 353억 |
| 2026-04-09 | 16,130 | 16,970 | 15,530 | 16,000 | 0 | 0.00% | 692,068 | 111억 |
| 2026-04-08 | 17,800 | 18,610 | 15,500 | 16,000 | -120 | -0.74% | 2,356,555 | 377억 |
| 2026-04-07 | 12,550 | 16,120 | 12,220 | 16,120 | 3,720 | +30.00% | 1,961,764 | 316억 |
| 2026-04-06 | 12,860 | 14,130 | 12,260 | 12,400 | -480 | -3.73% | 406,144 | 50.36억 |
| 2026-04-03 | 11,160 | 13,430 | 10,630 | 12,880 | 2,290 | +21.62% | 759,568 | 97.83억 |
| 2026-04-02 | 11,600 | 11,640 | 10,500 | 10,590 | -770 | -6.78% | 102,416 | 10.85억 |
| 2026-04-01 | 10,980 | 11,520 | 10,700 | 11,360 | 1,020 | +9.86% | 134,718 | 15.3억 |
| 2026-03-31 | 11,090 | 11,100 | 10,340 | 10,340 | -850 | -7.60% | 82,545 | 8.54억 |
| 2026-03-30 | 10,710 | 11,450 | 10,350 | 11,190 | -20 | -0.18% | 98,479 | 11.02억 |
| 2026-03-27 | 11,440 | 11,800 | 10,700 | 11,210 | — | — | 139,146 | 15.6억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)