오름테라퓨틱

475830KOSDAQ

37,400원-16,000 (-29.96%)전일 종가 2026-09-18

52주 위치

31,250146,6005%신고가 대비 -74.49%

시가총액: 8,123억
PER: 44.79
PBR: 4.37
EPS(TTM): 835원
BPS: 8,564원
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 종가37,400원

시가총액8,123억

52주 최고146,600원

52주 최저31,250원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-43.1%	-41.7%	-71.1%	-68.8%	+10.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	37,400	37,400	37,400	37,400	-16,000	-29.96%	33,235	12.43억
2026-09-17	51,700	53,500	51,000	53,400	2,700	+5.33%	91,901	49.08억
2026-09-16	49,500	51,100	48,400	50,700	200	+0.40%	38,617	19.58억
2026-09-15	50,500	52,800	49,750	50,500	550	+1.10%	69,010	34.85억
2026-09-14	49,400	50,700	48,250	49,950	-1,050	-2.06%	66,517	33.23억
2026-09-11	50,700	52,000	49,500	51,000	-2,100	-3.95%	71,516	36.47억
2026-09-10	52,100	53,600	51,100	53,100	-700	-1.30%	115,375	61.26억
2026-09-09	53,000	55,400	52,600	53,800	800	+1.51%	63,732	34.29억
2026-09-08	53,600	54,900	52,900	53,000	-1,100	-2.03%	48,444	25.68억
2026-09-07	55,600	56,300	53,500	54,100	-1,800	-3.22%	98,357	53.21억
2026-09-04	55,900	57,000	53,200	55,900	1,400	+2.57%	83,639	46.75억
2026-09-03	57,200	57,900	53,700	54,500	-1,800	-3.20%	79,197	43.16억
2026-09-02	57,500	59,600	55,300	56,300	-2,900	-4.90%	175,157	98.61억
2026-09-01	63,500	64,100	58,500	59,200	-5,800	-8.92%	151,982	89.97억
2026-08-31	62,600	66,000	59,600	65,000	-1,000	-1.52%	136,530	88.74억
2026-08-28	66,700	67,500	63,900	66,000	-800	-1.20%	60,446	39.89억
2026-08-27	67,100	68,900	65,500	66,800	-1,400	-2.05%	74,330	49.65억
2026-08-26	70,700	72,800	68,200	68,200	-2,500	-3.54%	82,186	56.05억
2026-08-25	70,900	71,700	66,500	70,700	-1,800	-2.48%	113,681	80.37억
2026-08-24	63,700	74,300	63,700	72,500	10,500	+16.94%	290,962	211억
2026-08-21	68,100	69,000	62,000	62,000	-9,700	-13.53%	140,313	86.99억
2026-08-20	73,400	74,100	67,900	71,700	1,400	+1.99%	167,970	120억
2026-08-19	64,500	72,000	63,100	70,300	4,600	+7.00%	250,537	176억
2026-08-18	66,000	68,700	64,200	65,700	-2,400	-3.52%	124,095	81.53억
2026-08-14	66,600	69,300	65,500	68,100	1,200	+1.79%	86,569	58.95억
2026-08-13	65,200	68,300	63,600	66,900	1,000	+1.52%	71,835	48.06억
2026-08-12	69,900	70,200	63,800	65,900	-5,100	-7.18%	188,949	125억
2026-08-11	69,200	75,700	68,000	71,000	1,100	+1.57%	219,770	156억
2026-08-10	63,300	72,800	62,900	69,900	8,000	+12.92%	256,584	179억
2026-08-07	58,000	62,200	56,800	61,900	3,400	+5.81%	132,083	81.76억
2026-08-06	58,500	60,800	54,800	58,500	-500	-0.85%	101,810	59.56억
2026-08-05	57,700	60,000	56,700	59,000	1,100	+1.90%	159,215	93.94억
2026-08-04	48,050	58,400	48,050	57,900	9,450	+19.50%	310,331	180억
2026-08-03	42,650	50,200	42,400	48,450	3,850	+8.63%	123,818	59.99억
2026-07-31	39,550	45,700	39,000	44,600	6,800	+17.99%	122,891	54.81억
2026-07-30	36,100	40,900	36,100	37,800	-1,750	-4.42%	93,131	35.2억
2026-07-29	44,750	44,750	36,750	39,550	-4,200	-9.60%	180,436	71.36억
2026-07-28	45,650	47,000	40,350	43,750	-3,700	-7.80%	68,757	30.08억
2026-07-27	46,600	49,600	45,300	47,450	1,950	+4.29%	81,231	38.54억
2026-07-24	46,050	48,900	45,250	45,500	-2,200	-4.61%	81,763	37.2억
2026-07-23	42,450	48,100	42,250	47,700	5,250	+12.37%	102,461	48.87억
2026-07-22	42,200	44,950	41,700	42,450	550	+1.31%	71,340	30.28억
2026-07-21	41,300	42,400	39,250	41,900	-100	-0.24%	96,300	40.35억
2026-07-20	44,100	44,200	41,250	42,000	-3,400	-7.49%	72,015	30.25억
2026-07-16	48,450	48,800	44,350	45,400	-3,000	-6.20%	61,250	27.81억
2026-07-15	44,950	49,150	44,900	48,400	3,500	+7.80%	84,931	41.11억
2026-07-14	45,850	47,000	43,000	44,900	-500	-1.10%	117,774	52.88억
2026-07-13	48,650	50,400	44,600	45,400	-3,300	-6.78%	106,537	48.37억
2026-07-10	46,000	50,500	44,750	48,700	2,400	+5.18%	94,099	45.83억
2026-07-09	47,900	49,100	45,850	46,300	-1,250	-2.63%	83,367	38.6억
2026-07-08	50,300	50,700	45,800	47,550	-3,250	-6.40%	124,537	59.22억
2026-07-07	50,100	53,600	48,850	50,800	0	0.00%	98,122	49.85억
2026-07-06	52,200	53,500	49,100	50,800	-1,400	-2.68%	66,258	33.66억
2026-07-03	54,000	54,100	48,950	52,200	-900	-1.69%	134,049	69.97억
2026-07-02	57,200	57,500	51,600	53,100	-4,700	-8.13%	161,991	86.02억
2026-07-01	58,700	61,900	56,300	57,800	-1,400	-2.36%	149,641	86.49억
2026-06-30	61,800	63,400	56,200	59,200	-3,000	-4.82%	121,119	71.7억
2026-06-29	47,100	62,400	47,100	62,200	12,900	+26.17%	308,114	192억
2026-06-26	52,300	54,000	47,550	49,300	-3,000	-5.74%	185,268	91.34억
2026-06-25	55,200	58,900	51,800	52,300	-5,400	-9.36%	141,964	74.25억
2026-06-24	54,800	59,700	54,700	57,700	1,300	+2.30%	163,573	94.38억
2026-06-23	58,600	61,300	55,300	56,400	-3,900	-6.47%	143,704	81.05억
2026-06-22	60,900	62,400	57,000	60,300	-1,700	-2.74%	145,117	87.51억
2026-06-19	63,100	64,700	59,800	62,000	-2,100	-3.28%	346,397	215억
2026-06-18	69,300	69,300	64,100	64,100	-5,900	-8.43%	126,910	81.35억
2026-06-17	65,300	71,000	61,600	70,000	6,300	+9.89%	193,132	135억
2026-06-16	62,600	65,500	60,100	63,700	500	+0.79%	177,242	113억
2026-06-15	67,200	68,900	62,200	63,200	-4,700	-6.92%	225,121	142억
2026-06-12	73,500	76,900	67,100	67,900	-3,200	-4.50%	605,940	411억
2026-06-11	63,500	76,600	60,000	71,100	7,000	+10.92%	1,185,805	843억
2026-06-10	62,700	68,000	61,900	64,100	1,600	+2.56%	214,245	137억
2026-06-09	54,600	64,900	53,100	62,500	7,600	+13.84%	286,820	179억
2026-06-08	55,000	59,800	52,500	54,900	-8,200	-13.00%	248,954	137억
2026-06-05	65,200	66,400	61,300	63,100	-1,000	-1.56%	173,497	109억
2026-06-04	62,500	67,700	62,100	64,100	400	+0.63%	115,638	74.12억
2026-06-02	60,900	65,400	60,300	63,700	0	0.00%	170,121	108억
2026-06-01	64,600	66,600	61,000	63,700	-4,100	-6.05%	280,178	178억
2026-05-29	69,800	70,600	63,100	67,800	-2,200	-3.14%	253,481	172억
2026-05-28	72,000	72,900	67,000	70,000	-3,500	-4.76%	134,245	93.97억
2026-05-27	70,600	77,600	68,400	73,500	0	0.00%	261,254	192억
2026-05-26	79,000	79,000	72,400	73,500	1,600	+2.23%	184,135	135억
2026-05-22	66,700	74,500	66,700	71,900	6,400	+9.77%	190,990	137억
2026-05-21	68,300	69,400	64,600	65,500	-1,300	-1.95%	153,220	100억
2026-05-20	61,000	67,900	61,000	66,800	3,900	+6.20%	234,536	157억
2026-05-19	67,000	70,800	58,000	62,900	-4,900	-7.23%	405,977	255억
2026-05-18	72,800	76,000	63,100	67,800	-8,200	-10.79%	313,322	212억
2026-05-15	82,000	82,000	75,200	76,000	-4,000	-5.00%	170,916	130억
2026-05-14	76,700	81,000	76,400	80,000	3,400	+4.44%	123,401	98.72억
2026-05-13	83,500	85,800	76,100	76,600	-5,800	-7.04%	221,440	170억
2026-05-12	80,900	85,000	77,400	82,400	1,400	+1.73%	177,682	146억
2026-05-11	79,900	81,700	79,200	81,000	-1,500	-1.82%	171,167	139억
2026-05-08	85,700	88,700	79,700	82,500	-3,000	-3.51%	184,269	152억
2026-05-07	88,100	89,600	84,700	85,500	-3,500	-3.93%	147,342	126억
2026-05-06	91,600	92,600	85,000	89,000	-4,900	-5.22%	246,096	219억
2026-05-04	91,800	97,300	91,700	93,900	5,700	+6.46%	203,203	191억
2026-04-30	89,600	92,200	87,400	88,200	-1,300	-1.45%	152,494	134억
2026-04-29	91,400	96,400	89,100	89,500	-2,000	-2.19%	242,231	217억
2026-04-28	87,500	91,500	85,400	91,500	3,200	+3.62%	211,990	194억
2026-04-27	85,300	90,600	84,000	88,300	4,000	+4.74%	196,595	174억
2026-04-24	81,700	85,300	81,100	84,300	1,900	+2.31%	138,969	117억
2026-04-23	81,300	83,400	79,500	82,400	1,100	+1.35%	137,170	113억
2026-04-22	81,900	83,500	80,400	81,300	-1,100	-1.33%	131,558	107억
2026-04-21	87,100	87,100	80,900	82,400	-3,600	-4.19%	201,123	166억
2026-04-20	86,800	89,700	85,100	86,000	100	+0.12%	116,277	100억
2026-04-17	87,800	88,000	84,100	85,900	-2,000	-2.28%	167,247	144억
2026-04-16	91,500	91,500	87,300	87,900	-1,700	-1.90%	186,364	164억
2026-04-15	87,600	91,200	87,000	89,600	3,300	+3.82%	185,738	166억
2026-04-14	87,700	88,600	85,600	86,300	600	+0.70%	186,568	161억
2026-04-13	82,200	87,100	80,700	85,700	-600	-0.70%	147,835	127억
2026-04-10	79,500	88,100	79,000	86,300	8,700	+11.21%	355,134	306억
2026-04-09	79,500	80,700	76,300	77,600	-1,100	-1.40%	135,037	105억
2026-04-08	80,800	82,200	77,200	78,700	2,000	+2.61%	238,133	187억
2026-04-07	78,000	80,500	75,300	76,700	600	+0.79%	161,805	124억
2026-04-06	78,800	79,700	74,000	76,100	-3,700	-4.64%	316,833	241억
2026-04-03	80,600	82,100	77,000	79,800	300	+0.38%	253,972	203억
2026-04-02	89,000	89,200	77,500	79,500	-7,200	-8.30%	406,015	323억
2026-04-01	86,300	90,800	83,800	86,700	700	+0.81%	426,530	370억
2026-03-31	90,800	93,100	85,000	86,000	-8,900	-9.38%	448,252	385억
2026-03-30	102,100	103,600	94,500	94,900	-17,500	-15.57%	465,890	442억
2026-03-27	117,100	117,100	108,900	112,400	—	—	175,110	197억

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