농심 [004370] KOSPI
432,500 원
전일대비:
▼
8,500
(-1.93%)
시가
438,500
고가
441,000
저가
427,500
거래량
23,944
거래대금
10,412 백만
시가총액
26,307 억
52주 최고
579,000
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 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 432,500 | -8,500 | -1.93% | 438,500 | 441,000 | 427,500 | 23,944 |
| 2026-08-20 | 441,000 | 8,500 | 1.97% | 428,500 | 451,000 | 424,000 | 45,936 |
| 2026-08-19 | 432,500 | 12,500 | 2.98% | 423,500 | 438,000 | 417,000 | 41,826 |
| 2026-08-18 | 420,000 | -17,500 | -4.00% | 430,500 | 452,000 | 416,500 | 63,405 |
| 2026-08-14 | 437,500 | 48,000 | 12.32% | 388,000 | 440,000 | 387,000 | 154,401 |
| 2026-08-13 | 389,500 | -500 | -0.13% | 390,000 | 394,000 | 387,000 | 26,698 |
| 2026-08-12 | 390,000 | -5,500 | -1.39% | 395,500 | 399,000 | 386,500 | 22,191 |
| 2026-08-11 | 395,500 | -1,500 | -0.38% | 399,500 | 405,000 | 394,000 | 18,206 |
| 2026-08-10 | 397,000 | -8,000 | -1.98% | 402,500 | 405,000 | 396,000 | 17,862 |
| 2026-08-07 | 405,000 | 15,000 | 3.85% | 387,000 | 406,500 | 387,000 | 36,408 |
| 2026-08-06 | 390,000 | 13,500 | 3.59% | 376,500 | 390,000 | 376,500 | 18,424 |
| 2026-08-05 | 376,500 | 0 | 0.00% | 377,500 | 382,500 | 375,000 | 14,732 |
| 2026-08-04 | 376,500 | 1,500 | 0.40% | 372,500 | 379,000 | 372,500 | 13,824 |
| 2026-08-03 | 375,000 | -8,000 | -2.09% | 377,000 | 387,500 | 372,500 | 18,847 |
| 2026-07-31 | 383,000 | -4,000 | -1.03% | 385,000 | 386,000 | 372,000 | 27,520 |
| 2026-07-30 | 387,000 | 9,500 | 2.52% | 377,500 | 392,000 | 377,000 | 34,690 |
| 2026-07-29 | 377,500 | 500 | 0.13% | 378,500 | 398,500 | 372,500 | 54,794 |
| 2026-07-28 | 377,000 | 500 | 0.13% | 373,500 | 385,000 | 361,000 | 40,165 |
| 2026-07-27 | 376,500 | 9,000 | 2.45% | 368,500 | 384,500 | 368,000 | 25,766 |
| 2026-07-24 | 367,500 | 3,500 | 0.96% | 360,000 | 378,500 | 358,500 | 34,467 |