온타이드
005320KOSPI· 도매 및 상품 중개업1,348원+77 (+6.06%)전일 종가 2026-09-18
52주 위치
6001,45887%신고가 대비 -7.54%
- 시가총액
- 461억
- PBR
- 0.43
- EPS(TTM)
- -94원
- BPS
- 3,129원
- 자사주비율
- 1.63%
- 결산월
- 12월
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +50.4% | +25.2% | +33.2% | +47.8% | +26.2% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,280 | 1,349 | 1,280 | 1,348 | 77 | +6.06% | 321,626 | 4.34억 |
| 2026-09-17 | 1,248 | 1,271 | 1,220 | 1,271 | 41 | +3.33% | 238,859 | 3.04억 |
| 2026-09-16 | 1,222 | 1,249 | 1,210 | 1,230 | 12 | +0.99% | 183,234 | 2.25억 |
| 2026-09-15 | 1,210 | 1,226 | 1,180 | 1,218 | 8 | +0.66% | 184,100 | 2.24억 |
| 2026-09-14 | 1,205 | 1,239 | 1,187 | 1,210 | 7 | +0.58% | 113,499 | 1.37억 |
| 2026-09-11 | 1,183 | 1,217 | 1,171 | 1,203 | 20 | +1.69% | 97,316 | 1.17억 |
| 2026-09-10 | 1,179 | 1,185 | 1,151 | 1,183 | 4 | +0.34% | 48,889 | 5,784만 |
| 2026-09-09 | 1,185 | 1,187 | 1,135 | 1,179 | 4 | +0.34% | 91,975 | 1.08억 |
| 2026-09-08 | 1,187 | 1,205 | 1,140 | 1,175 | -12 | -1.01% | 134,461 | 1.58억 |
| 2026-09-07 | 1,225 | 1,225 | 1,145 | 1,187 | -18 | -1.49% | 208,586 | 2.48억 |
| 2026-09-04 | 1,158 | 1,225 | 1,149 | 1,205 | 47 | +4.06% | 485,518 | 5.85억 |
| 2026-09-03 | 1,134 | 1,203 | 1,122 | 1,158 | 12 | +1.05% | 526,577 | 6.1억 |
| 2026-09-02 | 1,013 | 1,227 | 1,010 | 1,146 | 106 | +10.19% | 3,040,738 | 34.85억 |
| 2026-09-01 | 820 | 1,040 | 798 | 1,040 | 240 | +30.00% | 1,496,940 | 15.57억 |
| 2026-08-31 | 805 | 854 | 780 | 800 | 10 | +1.27% | 358,189 | 2.87억 |
| 2026-08-28 | 790 | 808 | 761 | 790 | 0 | 0.00% | 82,190 | 6,493만 |
| 2026-08-27 | 776 | 803 | 740 | 790 | 8 | +1.02% | 100,253 | 7,920만 |
| 2026-08-26 | 778 | 791 | 729 | 782 | 20 | +2.62% | 40,568 | 3,172만 |
| 2026-08-25 | 735 | 820 | 730 | 762 | 26 | +3.53% | 78,829 | 6,007만 |
| 2026-08-24 | 809 | 830 | 692 | 736 | -63 | -7.88% | 191,480 | 1.41억 |
| 2026-08-21 | 877 | 897 | 785 | 799 | -27 | -3.27% | 71,161 | 5,686만 |
| 2026-08-20 | 855 | 861 | 817 | 826 | -36 | -4.18% | 105,092 | 8,681만 |
| 2026-08-19 | 831 | 899 | 825 | 862 | -34 | -3.79% | 271,801 | 2.34억 |
| 2026-08-18 | 722 | 916 | 722 | 896 | 180 | +25.14% | 1,277,988 | 11.45억 |
| 2026-08-14 | 660 | 716 | 600 | 716 | -16 | -2.19% | 722,013 | 5.17억 |
| 2026-08-12 | 833 | 880 | 732 | 732 | -81 | -9.96% | 755,568 | 5.53억 |
| 2026-08-11 | 802 | 853 | 796 | 813 | -25 | -2.98% | 349,906 | 2.84억 |
| 2026-08-10 | 750 | 865 | 747 | 838 | 84 | +11.14% | 300,245 | 2.52억 |
| 2026-08-07 | 744 | 924 | 664 | 754 | 15 | +2.03% | 862,714 | 6.5억 |
| 2026-08-06 | 732 | 786 | 656 | 739 | -17 | -2.25% | 388,844 | 2.87억 |
| 2026-08-05 | 748 | 760 | 736 | 756 | 23 | +3.14% | 34,653 | 2,620만 |
| 2026-08-04 | 742 | 751 | 712 | 733 | -9 | -1.21% | 85,007 | 6,231만 |
| 2026-08-03 | 689 | 757 | 689 | 742 | 30 | +4.21% | 62,034 | 4,603만 |
| 2026-07-31 | 690 | 712 | 660 | 712 | 16 | +2.30% | 60,386 | 4,299만 |
| 2026-07-30 | 680 | 726 | 663 | 696 | -5 | -0.71% | 55,384 | 3,855만 |
| 2026-07-29 | 649 | 734 | 632 | 701 | 46 | +7.02% | 166,067 | 1.16억 |
| 2026-07-28 | 775 | 791 | 622 | 655 | -129 | -16.45% | 202,738 | 1.33억 |
| 2026-07-27 | 814 | 814 | 753 | 784 | -16 | -2.00% | 51,438 | 4,033만 |
| 2026-07-24 | 829 | 829 | 781 | 800 | -14 | -1.72% | 56,825 | 4,546만 |
| 2026-07-23 | 811 | 838 | 802 | 814 | -4 | -0.49% | 20,793 | 1,693만 |
| 2026-07-22 | 848 | 848 | 801 | 818 | -10 | -1.21% | 22,238 | 1,819만 |
| 2026-07-21 | 813 | 875 | 800 | 828 | 5 | +0.61% | 23,060 | 1,909만 |
| 2026-07-20 | 827 | 836 | 817 | 823 | -4 | -0.48% | 31,409 | 2,585만 |
| 2026-07-16 | 835 | 835 | 807 | 827 | 1 | +0.12% | 33,967 | 2,809만 |
| 2026-07-15 | 853 | 853 | 819 | 826 | -3 | -0.36% | 24,734 | 2,043만 |
| 2026-07-14 | 808 | 842 | 807 | 829 | 21 | +2.60% | 96,315 | 7,985만 |
| 2026-07-13 | 818 | 889 | 807 | 808 | -10 | -1.22% | 23,677 | 1,913만 |
| 2026-07-10 | 789 | 844 | 789 | 818 | -11 | -1.33% | 28,246 | 2,311만 |
| 2026-07-09 | 760 | 830 | 760 | 829 | 11 | +1.34% | 98,216 | 8,142만 |
| 2026-07-08 | 816 | 836 | 804 | 818 | 1 | +0.12% | 28,636 | 2,342만 |
| 2026-07-07 | 819 | 831 | 800 | 817 | -3 | -0.37% | 46,913 | 3,833만 |
| 2026-07-06 | 870 | 870 | 805 | 820 | -4 | -0.49% | 20,963 | 1,719만 |
| 2026-07-03 | 825 | 852 | 801 | 824 | -9 | -1.08% | 69,534 | 5,730만 |
| 2026-07-02 | 842 | 855 | 833 | 833 | -9 | -1.07% | 61,256 | 5,103만 |
| 2026-07-01 | 909 | 909 | 835 | 842 | 7 | +0.84% | 77,574 | 6,532만 |
| 2026-06-30 | 850 | 875 | 827 | 835 | -11 | -1.30% | 46,243 | 3,861만 |
| 2026-06-29 | 847 | 881 | 841 | 846 | -35 | -3.97% | 64,983 | 5,498만 |
| 2026-06-26 | 920 | 949 | 880 | 881 | -85 | -8.80% | 141,162 | 1.24억 |
| 2026-06-25 | 1,026 | 1,026 | 964 | 966 | -25 | -2.52% | 37,033 | 3,577만 |
| 2026-06-24 | 962 | 1,029 | 962 | 991 | -1 | -0.10% | 27,079 | 2,684만 |
| 2026-06-23 | 1,026 | 1,070 | 955 | 992 | -35 | -3.41% | 451,612 | 4.48억 |
| 2026-06-22 | 1,087 | 1,090 | 1,010 | 1,027 | -69 | -6.30% | 408,178 | 4.19억 |
| 2026-06-19 | 1,077 | 1,096 | 1,046 | 1,096 | 19 | +1.76% | 131,011 | 1.44억 |
| 2026-06-18 | 1,094 | 1,110 | 1,063 | 1,077 | -17 | -1.55% | 405,914 | 4.37억 |
| 2026-06-17 | 1,100 | 1,100 | 1,063 | 1,094 | 4 | +0.37% | 198,683 | 2.17억 |
| 2026-06-16 | 1,085 | 1,111 | 1,056 | 1,090 | -4 | -0.37% | 260,276 | 2.84억 |
| 2026-06-15 | 1,084 | 1,100 | 1,052 | 1,094 | 10 | +0.92% | 271,052 | 2.97억 |
| 2026-06-12 | 1,087 | 1,140 | 1,060 | 1,084 | -26 | -2.34% | 353,184 | 3.83억 |
| 2026-06-11 | 1,097 | 1,152 | 1,077 | 1,110 | 1 | +0.09% | 194,383 | 2.16억 |
| 2026-06-10 | 1,108 | 1,110 | 1,061 | 1,109 | 1 | +0.09% | 208,598 | 2.31억 |
| 2026-06-09 | 1,057 | 1,130 | 1,055 | 1,108 | 42 | +3.94% | 220,535 | 2.44억 |
| 2026-06-08 | 1,091 | 1,126 | 1,032 | 1,066 | -59 | -5.24% | 209,370 | 2.23억 |
| 2026-06-05 | 1,106 | 1,133 | 1,085 | 1,125 | 10 | +0.90% | 149,684 | 1.68억 |
| 2026-06-04 | 1,050 | 1,115 | 1,025 | 1,115 | 43 | +4.01% | 200,987 | 2.24억 |
| 2026-06-02 | 1,115 | 1,139 | 1,059 | 1,072 | -55 | -4.88% | 259,332 | 2.78억 |
| 2026-06-01 | 1,095 | 1,129 | 1,067 | 1,127 | 32 | +2.92% | 253,522 | 2.86억 |
| 2026-05-29 | 1,092 | 1,124 | 1,030 | 1,095 | 3 | +0.27% | 182,973 | 2억 |
| 2026-05-28 | 1,095 | 1,102 | 1,054 | 1,092 | 0 | 0.00% | 227,962 | 2.49억 |
| 2026-05-27 | 1,116 | 1,129 | 1,074 | 1,092 | -33 | -2.93% | 355,954 | 3.89억 |
| 2026-05-26 | 1,137 | 1,148 | 1,105 | 1,125 | -9 | -0.79% | 340,760 | 3.83억 |
| 2026-05-22 | 1,060 | 1,134 | 1,060 | 1,134 | 70 | +6.58% | 165,610 | 1.88억 |
| 2026-05-21 | 1,117 | 1,149 | 1,040 | 1,064 | -53 | -4.74% | 398,962 | 4.24억 |
| 2026-05-20 | 1,176 | 1,216 | 1,062 | 1,117 | -59 | -5.02% | 402,489 | 4.5억 |
| 2026-04-27 | 1,118 | 1,330 | 1,066 | 1,176 | 58 | +5.19% | 1,917,845 | 22.55억 |
| 2026-04-24 | 1,036 | 1,144 | 1,036 | 1,118 | 76 | +7.29% | 351,962 | 3.93억 |
| 2026-04-23 | 1,076 | 1,076 | 1,026 | 1,042 | -24 | -2.25% | 78,566 | 8,187만 |
| 2026-04-22 | 1,074 | 1,074 | 1,000 | 1,066 | -2 | -0.19% | 90,879 | 9,688만 |
| 2026-04-21 | 1,100 | 1,100 | 1,062 | 1,068 | -26 | -2.38% | 56,556 | 6,040만 |
| 2026-04-20 | 1,086 | 1,122 | 1,068 | 1,094 | 8 | +0.74% | 107,421 | 1.18억 |
| 2026-04-17 | 1,078 | 1,086 | 1,054 | 1,086 | 16 | +1.50% | 39,431 | 4,282만 |
| 2026-04-16 | 1,048 | 1,070 | 1,030 | 1,070 | 40 | +3.88% | 121,465 | 1.3억 |
| 2026-04-15 | 1,046 | 1,046 | 1,020 | 1,030 | 4 | +0.39% | 129,216 | 1.33억 |
| 2026-04-14 | 1,022 | 1,032 | 1,020 | 1,026 | 4 | +0.39% | 44,757 | 4,592만 |
| 2026-04-13 | 1,024 | 1,042 | 1,020 | 1,022 | -12 | -1.16% | 166,159 | 1.7억 |
| 2026-04-10 | 1,020 | 1,036 | 1,016 | 1,034 | 18 | +1.77% | 104,399 | 1.08억 |
| 2026-04-09 | 1,014 | 1,038 | 1,008 | 1,016 | 2 | +0.20% | 191,977 | 1.95억 |
| 2026-04-08 | 1,026 | 1,032 | 1,010 | 1,014 | -8 | -0.78% | 80,426 | 8,155만 |
| 2026-04-07 | 1,022 | 1,032 | 1,006 | 1,022 | 0 | 0.00% | 68,052 | 6,955만 |
| 2026-04-06 | 1,020 | 1,040 | 1,010 | 1,022 | 2 | +0.20% | 37,899 | 3,873만 |
| 2026-04-03 | 1,058 | 1,060 | 1,018 | 1,020 | -16 | -1.54% | 52,201 | 5,325만 |
| 2026-04-02 | 1,138 | 1,138 | 1,020 | 1,036 | -14 | -1.33% | 75,032 | 7,773만 |
| 2026-04-01 | 1,014 | 1,060 | 1,014 | 1,050 | 38 | +3.75% | 77,668 | 8,155만 |
| 2026-03-31 | 1,012 | 1,058 | 1,012 | 1,012 | -12 | -1.17% | 106,453 | 1.08억 |
| 2026-03-30 | 1,050 | 1,050 | 1,008 | 1,024 | -26 | -2.48% | 68,327 | 6,997만 |
| 2026-03-27 | 1,030 | 1,070 | 1,006 | 1,050 | 20 | +1.94% | 107,645 | 1.13억 |
| 2026-03-26 | 1,030 | 1,086 | 1,006 | 1,030 | 18 | +1.78% | 148,273 | 1.53억 |
| 2026-03-25 | 1,030 | 1,040 | 1,000 | 1,012 | 12 | +1.20% | 169,637 | 1.72억 |
| 2026-03-24 | 1,028 | 1,034 | 998 | 1,000 | -8 | -0.79% | 86,586 | 8,659만 |
| 2026-03-23 | 1,050 | 1,052 | 996 | 1,008 | -42 | -4.00% | 127,907 | 1.29억 |
| 2026-03-20 | 1,022 | 1,062 | 1,010 | 1,050 | 30 | +2.94% | 190,191 | 2억 |
| 2026-03-19 | 1,016 | 1,032 | 1,000 | 1,020 | 8 | +0.79% | 121,907 | 1.24억 |
| 2026-03-18 | 1,012 | 1,022 | 1,002 | 1,012 | 4 | +0.40% | 124,767 | 1.26억 |
| 2026-03-17 | 1,024 | 1,046 | 1,000 | 1,008 | -26 | -2.51% | 157,361 | 1.59억 |
| 2026-03-16 | 1,018 | 1,078 | 1,010 | 1,034 | 14 | +1.37% | 117,345 | 1.21억 |
| 2026-03-13 | 1,038 | 1,048 | 1,016 | 1,020 | -28 | -2.67% | 138,522 | 1.41억 |
| 2026-03-12 | 1,048 | 1,104 | 1,036 | 1,048 | 0 | 0.00% | 159,872 | 1.68억 |
| 2026-03-11 | 1,050 | 1,078 | 1,036 | 1,048 | -12 | -1.13% | 181,239 | 1.9억 |
| 2026-03-10 | 1,080 | 1,118 | 1,038 | 1,060 | 4 | +0.38% | 219,396 | 2.33억 |
| 2026-03-09 | 1,118 | 1,118 | 1,020 | 1,056 | -70 | -6.22% | 238,245 | 2.52억 |
| 2026-03-06 | 910 | 1,142 | 910 | 1,126 | — | — | 1,212,340 | 13.65억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)