오뚜기 [007310] KOSPI
323,000 원
전일대비:
▼
500
(-0.15%)
시가
320,000
고가
325,000
저가
318,000
거래량
2,875
거래대금
924 백만
시가총액
12,945 억
52주 최고
470,000
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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 323,000 | -500 | -0.15% | 320,000 | 325,000 | 318,000 | 2,875 |
| 2026-08-20 | 323,500 | 3,500 | 1.09% | 318,000 | 333,500 | 318,000 | 6,120 |
| 2026-08-19 | 320,000 | -6,000 | -1.84% | 322,000 | 322,500 | 316,000 | 3,400 |
| 2026-08-18 | 326,000 | -11,000 | -3.26% | 335,000 | 336,000 | 322,500 | 5,265 |
| 2026-08-14 | 337,000 | 10,500 | 3.22% | 324,500 | 341,000 | 324,000 | 9,867 |
| 2026-08-13 | 326,500 | 1,500 | 0.46% | 325,000 | 328,000 | 321,500 | 4,092 |
| 2026-08-12 | 325,000 | -8,000 | -2.40% | 330,000 | 335,000 | 323,500 | 4,319 |
| 2026-08-11 | 333,000 | -2,500 | -0.75% | 336,500 | 342,000 | 330,000 | 3,240 |
| 2026-08-10 | 335,500 | -6,000 | -1.76% | 340,000 | 342,000 | 332,500 | 2,807 |
| 2026-08-07 | 341,500 | 7,000 | 2.09% | 332,500 | 342,000 | 324,000 | 5,050 |
| 2026-08-06 | 334,500 | 11,000 | 3.40% | 324,500 | 335,000 | 324,500 | 4,512 |
| 2026-08-05 | 323,500 | 1,000 | 0.31% | 317,000 | 327,500 | 317,000 | 3,190 |
| 2026-08-04 | 322,500 | 2,000 | 0.62% | 317,000 | 326,500 | 317,000 | 4,009 |
| 2026-08-03 | 320,500 | -3,000 | -0.93% | 320,500 | 328,000 | 319,000 | 5,663 |
| 2026-07-31 | 323,500 | -5,500 | -1.67% | 326,000 | 327,500 | 316,500 | 5,820 |
| 2026-07-30 | 329,000 | 10,000 | 3.13% | 322,000 | 334,500 | 318,000 | 7,648 |
| 2026-07-29 | 319,000 | 3,000 | 0.95% | 317,000 | 336,500 | 317,000 | 14,705 |
| 2026-07-28 | 316,000 | -1,500 | -0.47% | 319,000 | 323,000 | 309,000 | 6,484 |
| 2026-07-27 | 317,500 | -1,500 | -0.47% | 318,500 | 325,500 | 317,000 | 4,545 |
| 2026-07-24 | 319,000 | 5,000 | 1.59% | 307,000 | 319,500 | 307,000 | 6,196 |