옵트론텍 [082210] KOSDAQ
중견기업부
1,711 원
전일대비:
▲
63
(3.82%)
시가
1,648
고가
1,714
저가
1,622
거래량
42,988
거래대금
72 백만
시가총액
598 억
52주 최고
2,540
52주 최저
1,241
📈 주가 차트 (최근 20일)
옵트론텍
082210
120봉
💬 옵트론텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 1,711 | 63 | 3.82% | 1,648 | 1,714 | 1,622 | 42,988 |
| 2026-08-24 | 1,648 | -18 | -1.08% | 1,666 | 1,716 | 1,647 | 24,156 |
| 2026-08-21 | 1,666 | -60 | -3.48% | 1,754 | 1,754 | 1,655 | 54,453 |
| 2026-08-20 | 1,726 | 0 | 0.00% | 1,800 | 1,800 | 1,715 | 33,242 |
| 2026-08-19 | 1,726 | -36 | -2.04% | 1,762 | 1,770 | 1,695 | 57,869 |
| 2026-08-18 | 1,762 | 0 | 0.00% | 1,765 | 1,790 | 1,711 | 93,309 |
| 2026-08-14 | 1,762 | 30 | 1.73% | 1,735 | 1,789 | 1,709 | 50,113 |
| 2026-08-13 | 1,732 | -34 | -1.93% | 1,784 | 1,788 | 1,717 | 66,171 |
| 2026-08-12 | 1,766 | -69 | -3.76% | 1,802 | 1,815 | 1,726 | 194,591 |
| 2026-08-11 | 1,835 | -50 | -2.65% | 1,885 | 1,891 | 1,800 | 121,807 |
| 2026-08-10 | 1,885 | -40 | -2.08% | 1,925 | 1,998 | 1,733 | 593,644 |
| 2026-08-07 | 1,925 | -85 | -4.23% | 2,010 | 2,025 | 1,916 | 79,221 |
| 2026-08-06 | 2,010 | -60 | -2.90% | 2,070 | 2,070 | 1,983 | 72,646 |
| 2026-08-05 | 2,070 | 40 | 1.97% | 2,030 | 2,160 | 1,990 | 111,099 |
| 2026-08-04 | 2,030 | 85 | 4.37% | 1,863 | 2,095 | 1,863 | 128,313 |
| 2026-08-03 | 1,945 | -53 | -2.65% | 2,000 | 2,065 | 1,828 | 78,728 |
| 2026-07-31 | 1,998 | 41 | 2.10% | 1,996 | 2,130 | 1,965 | 145,237 |
| 2026-07-30 | 1,957 | 19 | 0.98% | 2,000 | 2,000 | 1,896 | 49,394 |
| 2026-07-29 | 1,938 | -137 | -6.60% | 2,100 | 2,145 | 1,891 | 157,649 |
| 2026-07-28 | 2,075 | -65 | -3.04% | 2,140 | 2,205 | 2,010 | 230,415 |