오파스넷 [173130] KOSDAQ
중견기업부
5,710 원
전일대비:
▲
150
(2.70%)
시가
5,480
고가
5,740
저가
5,480
거래량
29,844
거래대금
167 백만
시가총액
745 억
52주 최고
8,570
52주 최저
5,300
📈 주가 차트 (최근 20일)
오파스넷
173130
120봉
💬 오파스넷 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 5,710 | 150 | 2.70% | 5,480 | 5,740 | 5,480 | 29,844 |
| 2026-08-24 | 5,560 | 90 | 1.65% | 5,490 | 5,570 | 5,430 | 22,215 |
| 2026-08-21 | 5,470 | -20 | -0.36% | 5,450 | 5,520 | 5,300 | 66,411 |
| 2026-08-20 | 5,490 | 10 | 0.18% | 5,510 | 5,600 | 5,440 | 33,130 |
| 2026-08-19 | 5,480 | -170 | -3.01% | 5,610 | 5,610 | 5,410 | 110,341 |
| 2026-08-18 | 5,650 | -170 | -2.92% | 5,850 | 5,850 | 5,540 | 107,287 |
| 2026-08-14 | 5,820 | 10 | 0.17% | 5,840 | 5,900 | 5,760 | 29,699 |
| 2026-08-13 | 5,810 | -120 | -2.02% | 6,020 | 6,020 | 5,720 | 79,998 |
| 2026-08-12 | 5,930 | -60 | -1.00% | 5,990 | 6,070 | 5,900 | 29,029 |
| 2026-08-11 | 5,990 | 50 | 0.84% | 5,900 | 6,070 | 5,900 | 37,916 |
| 2026-08-10 | 5,940 | 20 | 0.34% | 5,960 | 6,010 | 5,880 | 46,966 |
| 2026-08-07 | 5,920 | -80 | -1.33% | 5,960 | 6,060 | 5,830 | 24,776 |
| 2026-08-06 | 6,000 | -30 | -0.50% | 5,940 | 6,040 | 5,870 | 19,140 |
| 2026-08-05 | 6,030 | 110 | 1.86% | 5,990 | 6,050 | 5,940 | 33,509 |
| 2026-08-04 | 5,920 | 120 | 2.07% | 5,750 | 5,920 | 5,750 | 23,498 |
| 2026-08-03 | 5,800 | 0 | 0.00% | 5,760 | 5,870 | 5,660 | 26,451 |
| 2026-07-31 | 5,800 | 210 | 3.76% | 5,710 | 5,800 | 5,600 | 48,848 |
| 2026-07-30 | 5,590 | -40 | -0.71% | 5,600 | 5,750 | 5,520 | 91,944 |
| 2026-07-29 | 5,630 | -190 | -3.26% | 5,800 | 5,925 | 5,470 | 139,840 |
| 2026-07-28 | 5,820 | -390 | -6.28% | 6,140 | 6,210 | 5,820 | 115,100 |