옵티팜

153710KOSDAQ

4,720원0 (0.00%)전일 종가 2026-09-18

52주 위치

4,0756,25030%신고가 대비 -24.48%

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 종가4,720원

시가총액—

52주 최고6,250원

52주 최저4,075원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-2.1%	+0.7%	-7.3%	-7.5%	-10.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	4,750	4,755	4,655	4,720	0	0.00%	1,974	932만
2026-09-17	4,790	4,790	4,605	4,720	45	+0.96%	6,532	3,083만
2026-09-16	4,690	4,820	4,655	4,675	-115	-2.40%	6,316	2,953만
2026-09-15	4,795	4,815	4,655	4,790	55	+1.16%	2,607	1,249만
2026-09-14	4,815	4,815	4,650	4,735	-25	-0.53%	5,403	2,558만
2026-09-11	4,815	4,815	4,695	4,760	-30	-0.63%	5,806	2,764만
2026-09-10	4,785	4,820	4,710	4,790	5	+0.10%	4,884	2,339만
2026-09-09	4,770	4,825	4,725	4,785	-45	-0.93%	1,496	716만
2026-09-08	4,760	4,840	4,735	4,830	20	+0.42%	1,990	961만
2026-09-07	4,800	4,850	4,700	4,810	15	+0.31%	4,477	2,153만
2026-09-04	4,830	4,830	4,770	4,795	-20	-0.42%	3,003	1,440만
2026-09-03	4,815	4,890	4,735	4,815	-35	-0.72%	5,533	2,664만
2026-09-02	4,850	4,950	4,725	4,850	5	+0.10%	7,415	3,596만
2026-09-01	4,840	4,850	4,800	4,845	5	+0.10%	340	165만
2026-08-31	4,815	4,840	4,700	4,840	20	+0.41%	2,264	1,096만
2026-08-28	4,810	4,850	4,685	4,820	10	+0.21%	1,457	702만
2026-08-27	4,750	4,840	4,695	4,810	65	+1.37%	1,409	678만
2026-08-26	5,000	5,000	4,685	4,745	-35	-0.73%	4,288	2,035만
2026-08-25	4,920	5,050	4,610	4,780	125	+2.69%	8,095	3,869만
2026-08-24	4,565	4,965	4,565	4,655	90	+1.97%	5,927	2,759만
2026-08-21	4,790	4,800	4,400	4,565	-235	-4.90%	12,839	5,861만
2026-08-20	4,850	4,850	4,665	4,800	0	0.00%	9,417	4,520만
2026-08-19	4,820	4,845	4,655	4,800	-20	-0.41%	2,531	1,215만
2026-08-18	4,850	4,850	4,760	4,820	5	+0.10%	3,745	1,805만
2026-08-14	4,840	4,850	4,760	4,815	-25	-0.52%	2,585	1,245만
2026-08-13	4,835	4,840	4,705	4,840	50	+1.04%	6,311	3,055만
2026-08-12	4,730	4,850	4,660	4,790	60	+1.27%	4,223	2,023만
2026-08-11	4,850	4,850	4,700	4,730	-70	-1.46%	7,701	3,643만
2026-08-10	4,840	4,840	4,650	4,800	35	+0.73%	9,989	4,795만
2026-08-07	4,745	4,795	4,695	4,765	20	+0.42%	2,591	1,235만
2026-08-06	4,705	4,745	4,545	4,745	5	+0.11%	27,592	1.31억
2026-08-05	4,730	4,780	4,640	4,740	30	+0.64%	5,324	2,524만
2026-08-04	4,700	4,900	4,655	4,710	35	+0.75%	3,606	1,698만
2026-08-03	4,895	4,895	4,450	4,675	60	+1.30%	7,189	3,361만
2026-07-31	4,595	4,680	4,415	4,615	135	+3.01%	9,023	4,164만
2026-07-30	4,550	4,895	4,375	4,480	-75	-1.65%	1,676	751만
2026-07-29	4,665	4,665	4,110	4,555	0	0.00%	7,496	3,414만
2026-07-28	4,685	4,695	4,425	4,555	-80	-1.73%	10,258	4,673만
2026-07-27	4,890	4,890	4,575	4,635	15	+0.32%	5,027	2,330만
2026-07-24	4,640	4,680	4,465	4,620	-20	-0.43%	4,366	2,017만
2026-07-23	4,730	4,730	4,600	4,640	-55	-1.17%	9,442	4,381만
2026-07-22	4,910	4,910	4,600	4,695	-55	-1.16%	10,171	4,775만
2026-07-21	4,730	5,100	4,620	4,750	-15	-0.31%	19,448	9,238만
2026-07-20	4,715	4,880	4,440	4,765	65	+1.38%	7,423	3,537만
2026-07-16	4,850	4,980	4,700	4,700	-120	-2.49%	17,369	8,163만
2026-07-15	4,615	4,840	4,615	4,820	170	+3.66%	17,760	8,560만
2026-07-14	4,650	4,650	4,505	4,650	-5	-0.11%	34,335	1.6억
2026-07-13	4,810	4,990	4,570	4,655	-50	-1.06%	18,907	8,801만
2026-07-10	4,675	4,800	4,645	4,705	55	+1.18%	3,299	1,552만
2026-07-09	4,625	4,795	4,575	4,650	50	+1.09%	5,363	2,494만
2026-07-08	4,705	4,725	4,450	4,600	-110	-2.34%	5,269	2,424만
2026-07-07	4,780	4,850	4,490	4,710	115	+2.50%	17,669	8,322만
2026-07-06	4,500	4,720	4,300	4,595	95	+2.11%	7,434	3,416만
2026-07-03	4,205	4,510	4,205	4,500	205	+4.77%	7,707	3,468만
2026-07-02	4,395	4,395	4,100	4,295	-5	-0.12%	8,516	3,658만
2026-07-01	4,290	4,450	4,275	4,300	10	+0.23%	1,928	829만
2026-06-30	4,625	4,625	4,210	4,290	-10	-0.23%	8,733	3,746만
2026-06-29	4,370	4,370	4,100	4,300	40	+0.94%	11,405	4,904만
2026-06-26	4,380	4,380	4,075	4,260	-120	-2.74%	21,130	9,001만
2026-06-25	4,485	4,715	4,325	4,380	-100	-2.23%	12,675	5,552만
2026-06-24	4,470	4,485	4,265	4,480	120	+2.75%	5,020	2,249만
2026-06-23	4,440	4,480	4,220	4,360	-80	-1.80%	19,937	8,693만
2026-06-22	4,540	4,700	4,335	4,440	-135	-2.95%	9,842	4,370만
2026-06-19	4,680	4,680	4,510	4,575	-110	-2.35%	5,114	2,340만
2026-06-18	4,920	4,920	4,650	4,685	-115	-2.40%	6,229	2,918만
2026-06-17	4,780	4,905	4,700	4,800	20	+0.42%	3,317	1,592만
2026-06-16	4,670	4,800	4,545	4,780	110	+2.36%	8,974	4,290만
2026-06-15	4,800	4,800	4,410	4,670	35	+0.76%	9,309	4,347만
2026-06-12	4,785	4,785	4,550	4,635	55	+1.20%	4,209	1,951만
2026-06-11	4,445	4,620	4,390	4,580	135	+3.04%	6,780	3,105만
2026-06-10	4,565	4,730	4,385	4,445	-75	-1.66%	12,159	5,405만
2026-06-09	4,565	4,565	4,365	4,520	120	+2.73%	13,566	6,132만
2026-06-08	4,475	4,475	4,255	4,400	-75	-1.68%	25,103	1.1억
2026-06-05	4,720	4,720	4,380	4,475	-70	-1.54%	15,959	7,142만
2026-06-04	4,750	4,750	4,510	4,545	-75	-1.62%	17,050	7,749만
2026-06-02	4,625	4,880	4,585	4,620	-5	-0.11%	31,046	1.43억
2026-06-01	4,755	4,755	4,500	4,625	-130	-2.73%	24,494	1.13억
2026-05-29	4,765	4,795	4,650	4,755	-10	-0.21%	13,993	6,654만
2026-05-28	4,745	4,845	4,690	4,765	-120	-2.46%	33,126	1.58억
2026-05-27	4,895	5,020	4,775	4,885	-10	-0.20%	30,685	1.5억
2026-05-26	4,980	5,000	4,885	4,895	-100	-2.00%	16,625	8,138만
2026-05-22	4,950	5,020	4,915	4,995	65	+1.32%	13,291	6,639만
2026-05-21	4,915	5,040	4,880	4,930	-90	-1.79%	26,240	1.29억
2026-05-20	5,070	5,070	4,830	5,020	-50	-0.99%	18,175	9,124만
2026-05-19	4,910	5,080	4,800	5,070	160	+3.26%	21,692	1.1억
2026-05-18	4,920	5,080	4,750	4,910	-50	-1.01%	27,060	1.33억
2026-05-15	5,050	5,050	4,880	4,960	5	+0.10%	36,815	1.83억
2026-05-14	4,995	5,060	4,945	4,955	-55	-1.10%	22,638	1.12억
2026-05-13	5,020	5,080	4,940	5,010	-30	-0.60%	41,399	2.07억
2026-05-12	5,030	5,120	4,955	5,040	10	+0.20%	39,194	1.98억
2026-05-11	5,200	5,200	5,000	5,030	-140	-2.71%	47,493	2.39억
2026-05-08	5,090	5,190	5,060	5,170	80	+1.57%	15,601	8,066만
2026-05-07	5,110	5,160	5,030	5,090	-20	-0.39%	30,041	1.53억
2026-05-06	5,110	5,150	5,010	5,110	-20	-0.39%	76,269	3.9억
2026-05-04	5,160	5,190	5,100	5,130	-60	-1.16%	24,919	1.28억
2026-04-30	5,240	5,240	5,150	5,190	-50	-0.95%	8,935	4,637만
2026-04-29	5,210	5,250	5,130	5,240	30	+0.58%	9,695	5,080만
2026-04-28	5,110	5,260	5,060	5,210	60	+1.17%	23,935	1.25억
2026-04-27	5,220	5,220	5,090	5,150	-40	-0.77%	26,304	1.35억
2026-04-24	5,380	5,380	5,130	5,190	-100	-1.89%	17,320	8,989만
2026-04-23	5,450	5,450	5,220	5,290	-160	-2.94%	20,767	1.1억
2026-04-22	5,230	5,450	5,220	5,450	220	+4.21%	22,688	1.24억
2026-04-21	5,820	5,820	5,200	5,230	-440	-7.76%	89,701	4.69억
2026-04-20	6,030	6,030	5,650	5,670	-180	-3.08%	91,183	5.17억
2026-04-17	5,450	5,850	5,360	5,850	440	+8.13%	64,587	3.78억
2026-04-16	5,270	5,440	5,270	5,410	140	+2.66%	37,856	2.05억
2026-04-15	5,200	5,300	5,150	5,270	70	+1.35%	17,627	9,289만
2026-04-14	5,240	5,280	5,140	5,200	-40	-0.76%	40,148	2.09억
2026-04-13	5,240	5,290	5,170	5,240	0	0.00%	11,629	6,094만
2026-04-10	5,240	5,290	5,100	5,240	80	+1.55%	32,468	1.7억
2026-04-09	5,120	5,190	5,080	5,160	40	+0.78%	16,176	8,347만
2026-04-08	5,070	5,200	5,070	5,120	60	+1.19%	18,004	9,218만
2026-04-07	5,130	5,200	5,040	5,060	-40	-0.78%	27,315	1.38억
2026-04-06	5,110	5,160	5,050	5,100	-10	-0.20%	8,473	4,321만
2026-04-03	5,100	5,230	5,080	5,110	-10	-0.20%	11,223	5,735만
2026-04-02	5,060	5,290	5,020	5,120	70	+1.39%	34,640	1.77억
2026-04-01	5,280	5,280	5,020	5,050	40	+0.80%	5,554	2,805만
2026-03-31	5,060	5,220	4,950	5,010	-50	-0.99%	34,815	1.74억
2026-03-30	5,180	5,180	5,000	5,060	-20	-0.39%	7,223	3,655만
2026-03-27	5,000	5,240	4,980	5,080	—	—	10,850	5,512만

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