오뚜기

007310KOSPI· 식료품 제조업

314,000원+1,000 (+0.32%)마감yfinance (비공식)

52주 위치

290,500430,00017%신고가 대비 -26.98%

시가총액: 1.3조1조 2,585억
PER: 14.68
PBR: 0.59
EPS(TTM): 21,389원
BPS: 534,068원
배당수익률: 2.87%
자사주비율: 14.18%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가314,000원

시가총액1조 2,585억

52주 최고430,000원

52주 최저290,500원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-2.8%	0.0%	-14.7%	-18.4%	-26.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	313,500	318,000	312,500	314,000	1,000	+0.32%	1,981	6.22억
2026-09-18	323,000	324,500	311,500	313,000	-7,000	-2.19%	6,697	20.96억
2026-09-17	324,000	324,500	319,000	320,000	-1,500	-0.47%	1,273	4.07억
2026-09-16	325,500	326,000	318,500	321,500	-2,000	-0.62%	2,251	7.24억
2026-09-15	329,500	330,000	323,500	323,500	-8,000	-2.41%	2,443	7.9억
2026-09-14	330,500	333,000	329,500	331,500	-1,000	-0.30%	2,263	7.5억
2026-09-11	331,000	337,000	328,500	332,500	-4,000	-1.19%	3,190	10.61억
2026-09-10	333,500	336,500	331,500	336,500	2,500	+0.75%	5,864	19.73억
2026-09-09	332,000	334,500	329,500	334,000	1,500	+0.45%	2,964	9.9억
2026-09-08	336,000	336,000	331,000	332,500	500	+0.15%	2,298	7.64억
2026-09-07	336,000	338,000	329,000	332,000	-2,000	-0.60%	3,641	12.09억
2026-09-04	336,500	337,000	331,000	334,000	-2,000	-0.60%	2,885	9.64억
2026-09-03	336,000	341,000	330,000	336,000	0	0.00%	5,988	20.12억
2026-09-02	336,500	340,500	329,000	336,000	-500	-0.15%	6,609	22.21억
2026-09-01	335,000	340,000	332,000	336,500	0	0.00%	2,900	9.76억
2026-08-31	338,500	340,000	330,500	336,500	-2,500	-0.74%	6,468	21.76억
2026-08-28	327,000	339,000	326,000	339,000	13,000	+3.99%	4,585	15.54억
2026-08-27	339,500	339,500	325,000	326,000	-11,500	-3.41%	5,221	17.02억
2026-08-26	330,000	339,500	330,000	337,500	6,000	+1.81%	5,145	17.36억
2026-08-25	333,000	337,000	329,500	331,500	-1,500	-0.45%	3,883	12.87억
2026-08-24	320,500	333,500	319,000	333,000	10,000	+3.10%	5,032	16.76억
2026-08-21	320,000	325,000	318,000	323,000	-500	-0.15%	2,875	9.29억
2026-08-20	318,000	333,500	318,000	323,500	3,500	+1.09%	6,120	19.8억
2026-08-19	322,000	322,500	316,000	320,000	-6,000	-1.84%	3,400	10.88억
2026-08-18	335,000	336,000	322,500	326,000	-11,000	-3.26%	5,265	17.16억
2026-08-14	324,500	341,000	324,000	337,000	10,500	+3.22%	9,867	33.25억
2026-08-13	325,000	328,000	321,500	326,500	1,500	+0.46%	4,092	13.36억
2026-08-12	330,000	335,000	323,500	325,000	-8,000	-2.40%	4,319	14.04억
2026-08-11	336,500	342,000	330,000	333,000	-2,500	-0.75%	3,240	10.79억
2026-08-10	340,000	342,000	332,500	335,500	-6,000	-1.76%	2,807	9.42억
2026-08-07	332,500	342,000	324,000	341,500	7,000	+2.09%	5,050	17.25억
2026-08-06	324,500	335,000	324,500	334,500	11,000	+3.40%	4,512	15.09억
2026-08-05	317,000	327,500	317,000	323,500	1,000	+0.31%	3,190	10.32억
2026-08-04	317,000	326,500	317,000	322,500	2,000	+0.62%	4,009	12.93억
2026-08-03	320,500	328,000	319,000	320,500	-3,000	-0.93%	5,663	18.15억
2026-07-31	326,000	327,500	316,500	323,500	-5,500	-1.67%	5,820	18.83억
2026-07-30	322,000	334,500	318,000	329,000	10,000	+3.13%	7,648	25.16억
2026-07-29	317,000	336,500	317,000	319,000	3,000	+0.95%	14,705	46.91억
2026-07-28	319,000	323,000	309,000	316,000	-1,500	-0.47%	6,484	20.49억
2026-07-27	318,500	325,500	317,000	317,500	-1,500	-0.47%	4,545	14.43억
2026-07-24	307,000	319,500	307,000	319,000	5,000	+1.59%	6,196	19.77억
2026-07-23	309,500	314,000	308,500	314,000	4,500	+1.45%	4,775	14.99억
2026-07-22	307,000	314,500	307,000	309,500	3,500	+1.14%	3,925	12.15억
2026-07-21	304,500	312,500	300,000	306,000	-500	-0.16%	3,834	11.73억
2026-07-20	313,000	314,000	304,000	306,500	-6,500	-2.08%	2,774	8.5억
2026-07-16	308,000	316,000	306,500	313,000	8,000	+2.62%	3,097	9.69억
2026-07-15	310,000	313,500	305,000	305,000	-1,500	-0.49%	5,597	17.07억
2026-07-14	314,500	315,500	306,000	306,500	-6,000	-1.92%	5,602	17.17억
2026-07-13	313,500	320,000	303,000	312,500	0	0.00%	5,633	17.6억
2026-07-10	327,500	327,500	312,500	312,500	-19,000	-5.73%	7,752	24.23억
2026-07-09	313,000	331,500	310,000	331,500	14,000	+4.41%	7,624	25.27억
2026-07-08	323,000	324,000	312,500	317,500	-5,500	-1.70%	3,144	9.98억
2026-07-07	320,000	324,000	311,000	323,000	6,000	+1.89%	3,728	12.04억
2026-07-06	319,500	321,000	312,500	317,000	-2,000	-0.63%	1,941	6.15억
2026-07-03	320,500	324,000	311,500	319,000	0	0.00%	6,299	20.09억
2026-07-02	307,500	334,500	304,000	319,000	10,500	+3.40%	5,165	16.48억
2026-07-01	311,500	313,500	305,500	308,500	5,500	+1.82%	4,176	12.88억
2026-06-30	311,500	311,500	301,500	303,000	-7,500	-2.42%	5,290	16.03억
2026-06-29	297,000	312,000	295,000	310,500	15,500	+5.25%	4,669	14.5억
2026-06-26	298,000	299,500	290,500	295,000	-5,000	-1.67%	4,588	13.53억
2026-06-25	300,000	305,000	298,000	300,000	-1,500	-0.50%	2,919	8.76억
2026-06-24	306,000	306,000	298,000	301,500	-1,500	-0.50%	5,589	16.85억
2026-06-23	307,000	311,500	301,000	303,000	-3,000	-0.98%	4,906	14.87억
2026-06-22	314,000	316,500	306,000	306,000	-8,000	-2.55%	4,736	14.49억
2026-06-19	322,000	322,500	312,000	314,000	-5,500	-1.72%	6,710	21.07억
2026-06-18	330,500	331,500	319,500	319,500	-11,500	-3.47%	3,969	12.68억
2026-06-17	334,500	336,500	330,500	331,000	-2,500	-0.75%	3,079	10.19억
2026-06-16	333,500	336,000	330,500	333,500	-2,000	-0.60%	3,985	13.29억
2026-06-15	329,000	335,500	328,500	335,500	6,000	+1.82%	4,573	15.34억
2026-06-12	337,500	337,500	329,000	329,500	-10,500	-3.09%	6,951	22.9억
2026-06-11	312,500	340,000	310,500	340,000	23,500	+7.42%	16,428	55.86억
2026-06-10	319,000	320,500	308,500	316,500	-2,500	-0.78%	10	317만
2026-06-09	311,500	329,500	311,500	319,000	-1,000	-0.31%	5,121	16.34억
2026-06-08	323,000	323,000	315,500	320,000	-8,500	-2.59%	4,301	13.76억
2026-06-05	332,000	335,000	325,000	328,500	-3,500	-1.05%	3,504	11.51억
2026-06-04	330,500	335,500	326,000	332,000	1,500	+0.45%	6,743	22.39억
2026-06-02	333,000	334,500	320,000	330,500	-2,000	-0.60%	21,745	71.87억
2026-06-01	332,500	336,000	330,000	332,500	-1,500	-0.45%	6,910	22.98억
2026-05-29	334,500	342,000	334,000	334,000	-5,000	-1.47%	5,241	17.5억
2026-05-28	339,500	339,500	330,500	339,000	-1,500	-0.44%	6,066	20.56억
2026-05-27	342,500	342,500	336,500	340,500	-1,500	-0.44%	6,604	22.49억
2026-05-26	353,500	354,000	341,500	342,000	-8,000	-2.29%	6,760	23.12억
2026-05-22	347,000	351,500	343,000	350,000	8,000	+2.34%	4,165	14.58억
2026-05-21	346,000	347,000	341,500	342,000	-1,000	-0.29%	4,440	15.18억
2026-05-20	352,500	354,500	341,000	343,000	-9,000	-2.56%	5,332	18.29억
2026-05-19	354,000	354,500	348,500	352,000	-1,500	-0.42%	3,500	12.32억
2026-05-18	363,000	363,000	349,000	353,500	-6,500	-1.81%	3,236	11.44억
2026-05-15	360,000	369,000	355,500	360,000	-4,000	-1.10%	10,565	38.03억
2026-05-14	346,000	364,000	345,500	364,000	19,500	+5.66%	9,623	35.03억
2026-05-13	351,500	352,000	344,500	344,500	-3,000	-0.86%	4,686	16.14억
2026-05-12	355,500	355,500	347,500	347,500	-7,500	-2.11%	8,570	29.78억
2026-05-11	359,000	361,500	355,000	355,000	-5,000	-1.39%	5,002	17.76억
2026-05-08	356,000	363,500	354,000	360,000	4,000	+1.12%	6,407	23.07억
2026-05-07	359,500	359,500	356,000	356,000	-1,000	-0.28%	5,144	18.31억
2026-05-06	363,000	364,000	357,000	357,000	-7,000	-1.92%	9,729	34.73억
2026-05-04	366,500	368,500	363,000	364,000	-1,500	-0.41%	4,853	17.66억
2026-04-30	365,500	367,500	364,000	365,500	0	0.00%	5,089	18.6억
2026-04-29	364,500	367,000	363,500	365,500	1,500	+0.41%	4,002	14.63억
2026-04-28	363,500	367,500	363,500	364,000	-1,500	-0.41%	4,702	17.12억
2026-04-27	368,500	369,500	365,500	365,500	-3,000	-0.81%	4,028	14.72억
2026-04-24	366,000	370,000	365,000	368,500	3,000	+0.82%	3,200	11.79억
2026-04-23	365,500	368,500	364,000	365,500	1,000	+0.27%	3,744	13.68억
2026-04-22	364,000	365,000	362,500	364,500	-500	-0.14%	3,083	11.24억
2026-04-21	368,000	370,000	365,000	365,000	-500	-0.14%	4,007	14.63억
2026-04-20	372,000	372,000	365,500	365,500	-3,500	-0.95%	3,225	11.79억
2026-04-17	372,000	373,500	367,500	369,000	-2,500	-0.67%	6,215	22.93억
2026-04-16	368,500	372,500	368,000	371,500	4,000	+1.09%	5,424	20.15억
2026-04-15	367,500	368,500	364,500	367,500	0	0.00%	6,867	25.24억
2026-04-14	363,500	367,500	361,500	367,500	5,000	+1.38%	3,815	14.02억
2026-04-13	363,000	367,000	360,500	362,500	-4,500	-1.23%	4,283	15.53억
2026-04-10	366,500	369,500	364,500	367,000	-3,000	-0.81%	4,159	15.26억
2026-04-09	360,000	370,000	360,000	370,000	12,500	+3.50%	5,657	20.93억
2026-04-08	363,500	364,000	357,500	357,500	2,500	+0.70%	6,492	23.21억
2026-04-07	355,000	361,500	351,500	355,000	0	0.00%	7,543	26.78억
2026-04-06	356,500	357,500	354,000	355,000	-500	-0.14%	3,044	10.81억
2026-04-03	357,500	362,500	355,500	355,500	0	0.00%	5,402	19.2억
2026-04-02	366,000	368,000	354,000	355,500	-10,500	-2.87%	6,321	22.47억
2026-04-01	362,000	366,000	360,500	366,000	6,500	+1.81%	10,378	37.98억
2026-03-31	352,500	364,000	352,500	359,500	1,500	+0.42%	8,077	29.04억
2026-03-30	356,500	359,500	352,500	358,000	—	—	3,960	14.18억

출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)