오뚜기 [007310] KOSPI
320,500 원
전일대비:
▼
7,000
(-2.14%)
시가
324,500
고가
326,500
저가
317,500
거래량
3,321
거래대금
1,067 백만
시가총액
12,845 억
52주 최고
414,000
52주 최저
290,500
📈 주가 차트 (최근 20일)
오뚜기
007310
120봉
💬 오뚜기 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 320,500 | -7,000 | -2.14% | 324,500 | 326,500 | 317,500 | 3,321 |
| 2026-10-20 | 327,500 | 2,000 | 0.61% | 322,500 | 332,000 | 321,500 | 5,147 |
| 2026-10-19 | 325,500 | 8,500 | 2.68% | 322,000 | 328,500 | 318,000 | 4,683 |
| 2026-10-16 | 317,000 | 500 | 0.16% | 316,500 | 325,500 | 315,000 | 4,382 |
| 2026-10-15 | 316,500 | 2,500 | 0.80% | 316,500 | 318,000 | 310,000 | 5,665 |
| 2026-10-14 | 314,000 | 1,000 | 0.32% | 314,500 | 319,000 | 312,000 | 3,977 |
| 2026-10-13 | 313,000 | -6,000 | -1.88% | 318,500 | 318,500 | 306,000 | 3,485 |
| 2026-10-12 | 319,000 | 5,000 | 1.59% | 311,500 | 319,000 | 311,000 | 3,528 |
| 2026-10-08 | 314,000 | -1,000 | -0.32% | 313,000 | 316,000 | 311,500 | 9,192 |
| 2026-10-07 | 315,000 | -500 | -0.16% | 314,000 | 317,000 | 312,500 | 2,440 |
| 2026-10-06 | 315,500 | -500 | -0.16% | 319,000 | 320,000 | 313,000 | 2,614 |
| 2026-10-02 | 316,000 | 3,000 | 0.96% | 314,500 | 328,000 | 312,500 | 2,100 |
| 2026-10-01 | 313,000 | -2,000 | -0.63% | 318,000 | 318,500 | 311,500 | 2,083 |
| 2026-09-30 | 315,000 | -500 | -0.16% | 317,000 | 319,000 | 314,000 | 2,251 |
| 2026-09-29 | 315,500 | -5,500 | -1.71% | 321,000 | 321,000 | 315,000 | 1,845 |
| 2026-09-28 | 321,000 | 9,500 | 3.05% | 312,000 | 322,000 | 312,000 | 4,413 |
| 2026-09-23 | 311,500 | -1,000 | -0.32% | 315,500 | 315,500 | 310,500 | 2,696 |
| 2026-09-22 | 312,500 | -1,500 | -0.48% | 317,500 | 317,500 | 311,500 | 4,099 |
| 2026-09-21 | 314,000 | 1,000 | 0.32% | 313,500 | 318,000 | 312,500 | 1,846 |
| 2026-09-18 | 313,000 | -7,000 | -2.19% | 323,000 | 324,500 | 311,500 | 6,697 |