올릭스

226950UNKNOWN

111,600원-2,600 (-2.28%)전일 종가 2026-09-18

52주 위치

84,000217,00021%신고가 대비 -48.57%

시가총액: 2.3조2조 3,428억
PBR: 9.90
EPS(TTM): -566원
BPS: 11,274원
결산월: 12월

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 종가111,600원

시가총액2조 3,428억

52주 최고217,000원

52주 최저84,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+4.8%	-17.3%	-41.3%	-20.5%	+34.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	113,200	114,300	109,100	111,600	-2,600	-2.28%	192,270	215억
2026-09-17	112,400	117,900	110,800	114,200	3,100	+2.79%	223,144	255억
2026-09-16	107,300	111,500	101,700	111,100	2,800	+2.59%	259,786	289억
2026-09-15	101,600	111,800	101,600	108,300	8,200	+8.19%	410,313	444억
2026-09-14	104,100	106,100	96,900	100,100	-9,200	-8.42%	359,883	360억
2026-09-11	95,500	110,200	95,500	109,300	9,500	+9.52%	463,715	507억
2026-09-10	97,100	99,800	92,600	99,800	600	+0.60%	248,261	248억
2026-09-09	98,500	101,700	97,400	99,200	100	+0.10%	114,519	114억
2026-09-08	97,100	101,800	96,500	99,100	1,600	+1.64%	182,783	181억
2026-09-07	96,000	101,000	95,300	97,500	1,600	+1.67%	135,951	133억
2026-09-04	93,200	97,900	91,800	95,900	4,100	+4.47%	122,256	117억
2026-09-03	101,200	101,900	91,200	91,800	-8,400	-8.38%	282,940	260억
2026-09-02	99,900	106,000	98,600	100,200	-5,300	-5.02%	278,092	279억
2026-09-01	101,400	107,100	100,000	105,500	2,100	+2.03%	190,408	201억
2026-08-31	102,000	104,200	96,300	103,400	-2,500	-2.36%	259,491	268억
2026-08-28	103,500	108,900	103,500	105,900	1,100	+1.05%	99,942	106억
2026-08-27	99,100	107,000	98,000	104,800	5,500	+5.54%	219,359	230억
2026-08-26	100,700	103,600	98,900	99,300	-1,100	-1.10%	145,062	144억
2026-08-25	101,200	102,500	96,400	100,400	-1,800	-1.76%	147,429	148억
2026-08-24	98,200	104,300	97,000	102,200	4,100	+4.18%	200,890	205억
2026-08-21	105,000	109,000	95,600	98,100	-11,300	-10.33%	404,981	397억
2026-08-20	116,000	117,600	106,900	109,400	5,000	+4.79%	320,768	351억
2026-08-19	105,200	108,400	101,100	104,400	-2,100	-1.97%	146,153	153억
2026-08-18	110,000	115,600	105,000	106,500	-5,500	-4.91%	295,929	315억
2026-08-14	113,000	115,800	107,800	112,000	-500	-0.44%	274,197	307억
2026-08-13	113,200	114,100	106,500	112,500	-1,000	-0.88%	470,878	530억
2026-08-12	128,800	129,800	110,100	113,500	-18,400	-13.95%	624,868	709억
2026-08-11	136,500	141,400	128,000	131,900	-5,900	-4.28%	317,931	419억
2026-08-10	127,900	139,700	124,100	137,800	16,600	+13.70%	403,251	556억
2026-08-07	121,600	124,600	115,200	121,200	-2,300	-1.86%	151,282	183억
2026-08-06	122,900	126,700	116,200	123,500	2,000	+1.65%	184,316	228억
2026-08-05	117,500	128,000	116,300	121,500	1,700	+1.42%	227,478	276억
2026-08-04	103,800	123,700	103,700	119,800	14,400	+13.66%	484,026	580억
2026-08-03	93,900	111,300	91,300	105,400	10,600	+11.18%	283,442	299억
2026-07-31	91,800	98,400	89,500	94,800	5,300	+5.92%	273,246	259억
2026-07-30	94,000	97,700	88,100	89,500	-4,600	-4.89%	230,367	206억
2026-07-29	108,000	108,500	86,600	94,100	-12,900	-12.06%	447,493	421억
2026-07-28	110,500	116,300	103,100	107,000	-6,700	-5.89%	204,483	219억
2026-07-27	112,800	118,900	110,500	113,700	4,200	+3.84%	165,353	188억
2026-07-24	109,500	117,200	108,500	109,500	-4,300	-3.78%	166,370	182억
2026-07-23	102,500	114,400	101,700	113,800	10,800	+10.49%	269,794	307억
2026-07-22	110,500	111,400	103,000	103,000	-6,200	-5.68%	319,094	329억
2026-07-21	114,000	114,000	102,700	109,200	-5,600	-4.88%	370,959	405억
2026-07-20	132,600	132,600	114,000	114,800	-21,800	-15.96%	292,548	336억
2026-07-16	131,200	141,800	129,700	136,600	5,400	+4.12%	243,912	333억
2026-07-15	127,300	139,500	127,000	131,200	7,500	+6.06%	221,391	290억
2026-07-14	129,500	129,600	119,000	123,700	-3,800	-2.98%	281,711	348억
2026-07-13	124,800	138,000	123,300	127,500	4,300	+3.49%	313,252	399억
2026-07-10	118,000	126,500	114,100	123,200	1,800	+1.48%	270,094	333억
2026-07-09	122,200	129,900	118,300	121,400	-600	-0.49%	243,255	295억
2026-07-08	133,400	133,500	113,000	122,000	-12,700	-9.43%	422,489	515억
2026-07-07	137,000	147,900	128,900	134,700	-300	-0.22%	361,760	487억
2026-07-06	147,200	150,800	130,200	135,000	-14,300	-9.58%	274,720	371억
2026-07-03	163,100	163,500	140,100	149,300	-7,500	-4.78%	349,911	522억
2026-07-02	166,900	171,600	156,000	156,800	-10,200	-6.11%	385,651	605억
2026-07-01	158,300	179,400	150,600	167,000	11,400	+7.33%	518,166	865억
2026-06-30	165,900	171,600	155,200	155,600	-11,600	-6.94%	401,264	624억
2026-06-29	146,800	172,500	144,800	167,200	32,600	+24.22%	844,686	1,412억
2026-06-26	141,300	150,600	133,200	134,600	-6,100	-4.34%	300,629	405억
2026-06-25	137,100	146,500	135,800	140,700	2,300	+1.66%	290,354	409억
2026-06-24	122,700	142,800	119,100	138,400	16,900	+13.91%	434,117	601억
2026-06-23	128,800	133,700	120,900	121,500	-9,200	-7.04%	186,897	227억
2026-06-22	131,900	133,400	123,800	130,700	-1,300	-0.98%	232,761	304억
2026-06-19	135,200	139,600	128,100	132,000	-3,000	-2.22%	205,990	272억
2026-06-18	142,100	146,000	132,400	135,000	-7,000	-4.93%	202,950	274억
2026-06-17	132,300	154,000	125,500	142,000	12,700	+9.82%	516,398	733억
2026-06-16	120,100	132,100	117,100	129,300	8,500	+7.04%	297,171	384억
2026-06-15	117,500	123,000	114,000	120,800	5,600	+4.86%	276,744	334억
2026-06-12	129,300	129,400	115,000	115,200	-9,100	-7.32%	394,971	455억
2026-06-11	119,000	124,300	112,000	124,300	1,100	+0.89%	325,056	404억
2026-06-10	130,400	135,700	118,900	123,200	-8,500	-6.45%	14	172만
2026-06-09	123,500	136,500	118,000	131,700	9,300	+7.60%	278,056	366억
2026-06-08	135,000	143,000	121,700	122,400	-26,400	-17.74%	435,372	533억
2026-06-05	170,300	172,000	147,800	148,800	-13,400	-8.26%	415,718	619억
2026-06-04	162,500	172,600	156,900	162,200	6,200	+3.97%	283,215	459억
2026-06-02	180,800	185,000	154,500	156,000	-16,800	-9.72%	808,364	1,261억
2026-06-01	179,500	188,100	170,300	172,800	-2,300	-1.31%	533,455	922억
2026-05-29	180,400	180,400	157,200	175,100	-5,000	-2.78%	478,845	838억
2026-05-28	180,000	183,000	174,000	180,100	2,900	+1.64%	350,427	631억
2026-05-27	161,100	188,500	157,400	177,200	11,600	+7.00%	649,992	1,152억
2026-05-26	167,500	173,500	161,000	165,600	3,800	+2.35%	223,984	371억
2026-05-22	152,500	173,500	152,400	161,800	15,600	+10.67%	446,701	723억
2026-05-21	152,700	160,700	146,000	146,200	-2,000	-1.35%	263,531	385억
2026-05-20	147,500	154,400	140,700	148,200	-3,000	-1.98%	263,456	390억
2026-05-19	147,000	154,200	133,600	151,200	2,900	+1.96%	414,890	627억
2026-05-18	164,200	167,300	135,400	148,300	-18,500	-11.09%	336,866	500억
2026-05-15	161,900	173,400	155,500	166,800	6,300	+3.93%	470,404	785억
2026-05-14	156,300	165,600	153,200	160,500	4,600	+2.95%	218,771	351억
2026-05-13	171,700	171,700	153,900	155,900	-11,600	-6.93%	313,537	489억
2026-05-12	168,700	177,100	162,000	167,500	-2,900	-1.70%	339,066	568억
2026-05-11	164,500	172,600	160,000	170,400	2,400	+1.43%	262,527	447억
2026-05-08	172,000	178,400	165,800	168,000	400	+0.24%	243,298	409억
2026-05-07	167,500	179,400	165,500	167,600	200	+0.12%	224,944	377억
2026-05-06	174,000	174,000	163,500	167,400	-6,800	-3.90%	280,686	470억
2026-05-04	176,000	177,400	170,300	174,200	1,700	+0.99%	162,123	282억
2026-04-30	182,500	182,500	171,100	172,500	-12,100	-6.55%	288,160	497억
2026-04-29	187,200	196,400	183,100	184,600	-700	-0.38%	197,597	365억
2026-04-28	188,900	190,000	182,200	185,300	-11,200	-5.70%	254,412	471억
2026-04-27	182,400	197,000	181,600	196,500	14,200	+7.79%	370,510	728억
2026-04-24	170,000	189,500	170,000	182,300	9,300	+5.38%	421,904	769억
2026-04-23	165,200	173,800	161,800	173,000	6,900	+4.15%	296,660	513억
2026-04-22	166,300	171,600	162,600	166,100	1,500	+0.91%	182,243	303억
2026-04-21	175,800	176,000	162,500	164,600	-9,400	-5.40%	298,739	492억
2026-04-20	178,100	179,000	171,000	174,000	500	+0.29%	170,562	297억
2026-04-17	179,600	179,700	171,600	173,500	-9,200	-5.04%	233,223	405억
2026-04-16	168,100	187,000	167,000	182,700	17,400	+10.53%	521,683	953억
2026-04-15	158,000	167,900	156,600	165,300	8,500	+5.42%	283,979	469억
2026-04-14	163,800	164,600	147,500	156,800	-5,000	-3.09%	356,252	559억
2026-04-13	160,400	163,000	152,600	161,800	-3,000	-1.82%	267,839	433억
2026-04-10	163,000	169,500	159,200	164,800	4,000	+2.49%	155,094	256억
2026-04-09	164,000	168,500	158,500	160,800	-3,200	-1.95%	150,750	242억
2026-04-08	168,000	169,100	162,100	164,000	7,500	+4.79%	225,479	370억
2026-04-07	159,000	165,600	152,700	156,500	-800	-0.51%	215,860	338억
2026-04-06	162,500	167,000	155,000	157,300	-6,700	-4.09%	245,011	385억
2026-04-03	180,500	182,400	162,900	164,000	-14,800	-8.28%	439,703	721억
2026-04-02	199,900	202,000	173,400	178,800	-20,700	-10.38%	395,821	708억
2026-04-01	193,500	205,000	192,300	199,500	14,400	+7.78%	225,655	450억
2026-03-31	186,800	191,900	175,300	185,100	-900	-0.48%	330,984	613억
2026-03-30	192,500	195,400	178,000	186,000	-14,500	-7.23%	376,352	700억
2026-03-27	196,000	208,000	189,600	200,500	—	—	336,725	675억

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