푸드나무 [290720] KOSDAQ
중견기업부
1,610 원
전일대비:
▲
90
(5.92%)
시가
1,132
고가
1,952
저가
1,115
거래량
66,982,338
거래대금
105,758 백만
시가총액
614 억
52주 최고
3,980
52주 최저
1,115
📈 주가 차트 (최근 20일)
푸드나무
290720
120봉
💬 푸드나무 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1,610 | 90 | 5.92% | 1,132 | 1,952 | 1,115 | 66,982,338 |
| 2026-10-20 | 1,520 | -650 | -29.95% | 2,165 | 2,315 | 1,520 | 707,658 |
| 2026-10-19 | 2,170 | -930 | -30.00% | 3,295 | 3,295 | 2,170 | 542,274 |
| 2026-10-16 | 3,100 | -35 | -1.12% | 3,145 | 3,235 | 3,000 | 82,796 |
| 2026-10-15 | 3,135 | -95 | -2.94% | 3,200 | 3,470 | 3,040 | 58,658 |
| 2026-10-14 | 3,230 | -220 | -6.38% | 3,440 | 3,530 | 3,200 | 100,992 |
| 2026-10-13 | 3,450 | 70 | 2.07% | 3,280 | 3,570 | 3,245 | 252,464 |
| 2026-10-12 | 3,380 | 60 | 1.81% | 3,285 | 3,450 | 3,230 | 124,833 |
| 2026-10-08 | 3,320 | -50 | -1.48% | 3,300 | 3,500 | 3,240 | 110,690 |
| 2026-10-07 | 3,370 | 130 | 4.01% | 3,270 | 3,390 | 3,200 | 100,108 |
| 2026-10-06 | 3,240 | 215 | 7.11% | 2,995 | 3,390 | 2,995 | 273,496 |
| 2026-10-02 | 3,025 | -25 | -0.82% | 3,010 | 3,140 | 2,940 | 94,185 |
| 2026-10-01 | 3,050 | 70 | 2.35% | 2,980 | 3,050 | 2,850 | 48,901 |
| 2026-09-30 | 2,980 | 125 | 4.38% | 3,070 | 3,070 | 2,750 | 114,898 |
| 2026-09-29 | 2,855 | -75 | -2.56% | 2,960 | 2,960 | 2,800 | 44,922 |
| 2026-09-28 | 2,930 | -120 | -3.93% | 3,070 | 3,180 | 2,930 | 39,961 |
| 2026-09-23 | 3,050 | 15 | 0.49% | 3,095 | 3,145 | 2,940 | 117,406 |
| 2026-09-22 | 3,035 | 150 | 5.20% | 3,030 | 3,095 | 2,850 | 113,726 |
| 2026-09-21 | 2,885 | 15 | 0.52% | 2,870 | 2,975 | 2,820 | 72,513 |
| 2026-09-18 | 2,870 | 10 | 0.35% | 2,865 | 2,900 | 2,790 | 12,162 |