농심 [004370] KOSPI
393,500 원
전일대비:
▼
7,500
(-1.87%)
시가
401,000
고가
404,000
저가
390,000
거래량
25,108
거래대금
9,901 백만
시가총액
23,935 억
52주 최고
480,500
52주 최저
319,000
📈 주가 차트 (최근 20일)
농심
004370
120봉
💬 농심 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 393,500 | -7,500 | -1.87% | 401,000 | 404,000 | 390,000 | 25,108 |
| 2026-10-13 | 401,000 | 0 | 0.00% | 399,500 | 404,500 | 393,000 | 23,512 |
| 2026-10-12 | 401,000 | 3,500 | 0.88% | 393,500 | 406,000 | 393,500 | 18,909 |
| 2026-10-08 | 397,500 | -2,500 | -0.63% | 396,500 | 403,500 | 393,500 | 17,322 |
| 2026-10-07 | 400,000 | 4,000 | 1.01% | 395,000 | 404,000 | 393,500 | 15,072 |
| 2026-10-06 | 396,000 | -8,000 | -1.98% | 404,000 | 404,000 | 391,000 | 13,762 |
| 2026-10-02 | 404,000 | 3,500 | 0.87% | 404,000 | 404,500 | 394,500 | 12,192 |
| 2026-10-01 | 400,500 | -3,000 | -0.74% | 404,000 | 410,000 | 400,000 | 21,366 |
| 2026-09-30 | 403,500 | -7,000 | -1.71% | 409,500 | 410,000 | 401,000 | 15,446 |
| 2026-09-29 | 410,500 | 13,500 | 3.40% | 397,500 | 412,000 | 395,000 | 27,583 |
| 2026-09-28 | 397,000 | 7,000 | 1.79% | 390,000 | 398,500 | 386,500 | 16,205 |
| 2026-09-23 | 390,000 | -2,500 | -0.64% | 392,000 | 394,000 | 388,000 | 15,333 |
| 2026-09-22 | 392,500 | -2,000 | -0.51% | 395,500 | 395,500 | 389,500 | 13,325 |
| 2026-09-21 | 394,500 | 3,000 | 0.77% | 389,000 | 399,000 | 387,000 | 24,837 |
| 2026-09-18 | 391,500 | -5,500 | -1.39% | 398,000 | 398,500 | 386,500 | 82,488 |
| 2026-09-17 | 397,000 | -1,000 | -0.25% | 400,500 | 400,500 | 390,500 | 31,002 |
| 2026-09-16 | 398,000 | -10,500 | -2.57% | 408,000 | 408,000 | 395,000 | 19,646 |
| 2026-09-15 | 408,500 | -8,500 | -2.04% | 412,000 | 416,000 | 407,500 | 18,767 |
| 2026-09-14 | 417,000 | 2,500 | 0.60% | 410,500 | 419,000 | 407,000 | 27,864 |
| 2026-09-11 | 414,500 | 2,000 | 0.48% | 405,500 | 415,000 | 403,000 | 19,463 |