온타이드 [005320] KOSPI
1,340 원
전일대비:
▼
65
(-4.63%)
시가
1,404
고가
1,404
저가
1,234
거래량
483,190
거래대금
634 백만
시가총액
458 억
52주 최고
1,675
52주 최저
0
📈 주가 차트 (최근 20일)
온타이드
005320
120봉
💬 온타이드 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1,340 | -65 | -4.63% | 1,404 | 1,404 | 1,234 | 483,190 |
| 2026-10-22 | 1,405 | -164 | -10.45% | 1,547 | 1,589 | 1,405 | 330,892 |
| 2026-10-21 | 1,569 | 57 | 3.77% | 1,530 | 1,645 | 1,510 | 310,661 |
| 2026-10-20 | 1,512 | -103 | -6.38% | 1,617 | 1,633 | 1,487 | 300,856 |
| 2026-10-19 | 1,615 | -40 | -2.42% | 1,655 | 1,661 | 1,594 | 243,698 |
| 2026-10-16 | 1,655 | -1 | -0.06% | 1,664 | 1,675 | 1,567 | 269,754 |
| 2026-10-15 | 1,656 | 4 | 0.24% | 1,650 | 1,669 | 1,618 | 360,556 |
| 2026-10-14 | 1,652 | 17 | 1.04% | 1,635 | 1,673 | 1,632 | 287,045 |
| 2026-10-13 | 1,635 | 25 | 1.55% | 1,620 | 1,650 | 1,570 | 244,889 |
| 2026-10-12 | 1,610 | 10 | 0.63% | 1,600 | 1,639 | 1,571 | 290,624 |
| 2026-10-08 | 1,600 | 44 | 2.83% | 1,560 | 1,614 | 1,510 | 329,210 |
| 2026-10-07 | 1,556 | 61 | 4.08% | 1,495 | 1,557 | 1,447 | 354,881 |
| 2026-10-06 | 1,495 | 78 | 5.50% | 1,417 | 1,520 | 1,350 | 422,092 |
| 2026-10-02 | 1,417 | 93 | 7.02% | 1,330 | 1,441 | 1,308 | 403,223 |
| 2026-10-01 | 1,324 | 54 | 4.25% | 1,270 | 1,324 | 1,242 | 200,025 |
| 2026-09-30 | 1,270 | -10 | -0.78% | 1,280 | 1,280 | 1,230 | 67,291 |
| 2026-09-29 | 1,280 | -49 | -3.69% | 1,338 | 1,356 | 1,209 | 184,177 |
| 2026-09-28 | 1,329 | 59 | 4.65% | 1,271 | 1,329 | 1,252 | 115,891 |
| 2026-09-23 | 1,270 | 43 | 3.50% | 1,227 | 1,277 | 1,202 | 159,829 |
| 2026-09-22 | 1,227 | -53 | -4.14% | 1,280 | 1,280 | 1,190 | 233,857 |