푸드나무 [290720] KOSDAQ
중견기업부
2,885 원
전일대비:
▼
45
(-1.54%)
시가
3,190
고가
3,190
저가
2,825
거래량
24,059
거래대금
69 백만
시가총액
1,101 억
52주 최고
3,980
52주 최저
1,839
📈 주가 차트 (최근 20일)
푸드나무
290720
120봉
💬 푸드나무 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 2,885 | -45 | -1.54% | 3,190 | 3,190 | 2,825 | 24,059 |
| 2026-08-21 | 2,930 | -70 | -2.33% | 2,990 | 3,000 | 2,870 | 30,891 |
| 2026-08-20 | 3,000 | 15 | 0.50% | 2,990 | 3,005 | 2,900 | 15,960 |
| 2026-08-19 | 2,985 | -45 | -1.49% | 3,035 | 3,100 | 2,925 | 54,564 |
| 2026-08-18 | 3,030 | -90 | -2.88% | 3,230 | 3,230 | 3,010 | 36,383 |
| 2026-08-14 | 3,120 | 45 | 1.46% | 3,235 | 3,235 | 2,985 | 86,990 |
| 2026-08-13 | 3,075 | 5 | 0.16% | 3,070 | 3,105 | 2,950 | 13,092 |
| 2026-08-12 | 3,070 | 140 | 4.78% | 2,930 | 3,080 | 2,815 | 53,686 |
| 2026-08-11 | 2,930 | -20 | -0.68% | 2,860 | 2,995 | 2,815 | 32,785 |
| 2026-08-10 | 2,950 | -30 | -1.01% | 2,960 | 3,005 | 2,815 | 28,669 |
| 2026-08-07 | 2,980 | -220 | -6.88% | 3,190 | 3,190 | 2,980 | 21,150 |
| 2026-08-06 | 3,200 | 55 | 1.75% | 3,280 | 3,280 | 2,900 | 79,085 |
| 2026-08-05 | 3,145 | 85 | 2.78% | 3,060 | 3,170 | 2,800 | 96,674 |
| 2026-08-04 | 3,060 | -20 | -0.65% | 3,080 | 3,200 | 2,780 | 103,391 |
| 2026-08-03 | 3,080 | -90 | -2.84% | 3,175 | 3,270 | 2,980 | 75,655 |
| 2026-07-31 | 3,170 | 330 | 11.62% | 2,855 | 3,285 | 2,750 | 222,123 |
| 2026-07-30 | 2,840 | -180 | -5.96% | 3,020 | 3,130 | 2,840 | 7,119 |
| 2026-07-29 | 3,020 | 0 | 0.00% | 3,235 | 3,265 | 2,745 | 65,584 |
| 2026-07-28 | 3,020 | -90 | -2.89% | 3,085 | 3,155 | 2,940 | 62,026 |
| 2026-07-27 | 3,110 | -135 | -4.16% | 3,250 | 3,485 | 3,080 | 76,626 |