옵티팜 [153710] KOSDAQ
기술성장기업부
4,655 원
전일대비:
▲
90
(1.97%)
시가
4,565
고가
4,965
저가
4,565
거래량
5,927
거래대금
27 백만
시가총액
683 억
52주 최고
6,250
52주 최저
4,075
📈 주가 차트 (최근 20일)
옵티팜
153710
120봉
💬 옵티팜 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 4,655 | 90 | 1.97% | 4,565 | 4,965 | 4,565 | 5,927 |
| 2026-08-21 | 4,565 | -235 | -4.90% | 4,790 | 4,800 | 4,400 | 12,839 |
| 2026-08-20 | 4,800 | 0 | 0.00% | 4,850 | 4,850 | 4,665 | 9,417 |
| 2026-08-19 | 4,800 | -20 | -0.41% | 4,820 | 4,845 | 4,655 | 2,531 |
| 2026-08-18 | 4,820 | 5 | 0.10% | 4,850 | 4,850 | 4,760 | 3,745 |
| 2026-08-14 | 4,815 | -25 | -0.52% | 4,840 | 4,850 | 4,760 | 2,585 |
| 2026-08-13 | 4,840 | 50 | 1.04% | 4,835 | 4,840 | 4,705 | 6,311 |
| 2026-08-12 | 4,790 | 60 | 1.27% | 4,730 | 4,850 | 4,660 | 4,223 |
| 2026-08-11 | 4,730 | -70 | -1.46% | 4,850 | 4,850 | 4,700 | 7,701 |
| 2026-08-10 | 4,800 | 35 | 0.73% | 4,840 | 4,840 | 4,650 | 9,989 |
| 2026-08-07 | 4,765 | 20 | 0.42% | 4,745 | 4,795 | 4,695 | 2,591 |
| 2026-08-06 | 4,745 | 5 | 0.11% | 4,705 | 4,745 | 4,545 | 27,592 |
| 2026-08-05 | 4,740 | 30 | 0.64% | 4,730 | 4,780 | 4,640 | 5,324 |
| 2026-08-04 | 4,710 | 35 | 0.75% | 4,700 | 4,900 | 4,655 | 3,606 |
| 2026-08-03 | 4,675 | 60 | 1.30% | 4,895 | 4,895 | 4,450 | 7,189 |
| 2026-07-31 | 4,615 | 135 | 3.01% | 4,595 | 4,680 | 4,415 | 9,023 |
| 2026-07-30 | 4,480 | -75 | -1.65% | 4,550 | 4,895 | 4,375 | 1,676 |
| 2026-07-29 | 4,555 | 0 | 0.00% | 4,665 | 4,665 | 4,110 | 7,496 |
| 2026-07-28 | 4,555 | -80 | -1.73% | 4,685 | 4,695 | 4,425 | 10,258 |
| 2026-07-27 | 4,635 | 15 | 0.32% | 4,890 | 4,890 | 4,575 | 5,027 |