농심

004370KOSPI

391,500원-5,500 (-1.39%)전일 종가 2026-09-18

52주 위치

319,000480,50045%신고가 대비 -18.52%

시가총액: 2.4조2조 3,814억
PER: 11.59
PBR: 0.79
EPS(TTM): 33,790원
BPS: 494,887원
배당수익률: 1.53%
자사주비율: 4.08%
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

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

전일 종가391,500원

시가총액2조 3,814억

52주 최고480,500원

52주 최저319,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-6.8%	+7.6%	+3.4%	-9.5%	-18.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	398,000	398,500	386,500	391,500	-5,500	-1.39%	82,488	323억
2026-09-17	400,500	400,500	390,500	397,000	-1,000	-0.25%	31,002	123억
2026-09-16	408,000	408,000	395,000	398,000	-10,500	-2.57%	19,646	78.19억
2026-09-15	412,000	416,000	407,500	408,500	-8,500	-2.04%	18,767	76.66억
2026-09-14	410,500	419,000	407,000	417,000	2,500	+0.60%	27,864	116억
2026-09-11	405,500	415,000	403,000	414,500	2,000	+0.48%	19,463	80.67억
2026-09-10	412,000	414,000	405,500	412,500	-1,000	-0.24%	13,337	55.02억
2026-09-09	416,500	421,500	412,500	413,500	-3,500	-0.84%	14,238	58.87억
2026-09-08	418,500	420,000	411,500	417,000	2,000	+0.48%	16,313	68.03억
2026-09-07	424,500	427,000	411,500	415,000	-15,000	-3.49%	40,153	167억
2026-09-04	432,000	432,000	421,500	430,000	-500	-0.12%	23,388	101억
2026-09-03	434,000	442,500	424,000	430,500	-7,000	-1.60%	23,820	103억
2026-09-02	435,000	441,500	432,000	437,500	-4,000	-0.91%	31,603	138억
2026-09-01	440,500	458,000	425,500	441,500	-2,000	-0.45%	21,786	96.19억
2026-08-31	448,000	459,000	440,000	443,500	-7,000	-1.55%	46,416	206억
2026-08-28	428,500	452,000	422,000	450,500	23,500	+5.50%	50,358	227억
2026-08-27	450,500	451,000	425,500	427,000	-32,000	-6.97%	47,437	203억
2026-08-26	449,000	460,000	443,000	459,000	8,000	+1.77%	35,927	165억
2026-08-25	450,000	456,000	445,500	451,000	-4,500	-0.99%	28,055	127억
2026-08-24	427,000	457,500	426,000	455,500	23,000	+5.32%	51,099	233억
2026-08-21	438,500	441,000	427,500	432,500	-8,500	-1.93%	23,944	104억
2026-08-20	428,500	451,000	424,000	441,000	8,500	+1.97%	45,936	203억
2026-08-19	423,500	438,000	417,000	432,500	12,500	+2.98%	41,826	181억
2026-08-18	430,500	452,000	416,500	420,000	-17,500	-4.00%	63,405	266억
2026-08-14	388,000	440,000	387,000	437,500	48,000	+12.32%	154,401	676억
2026-08-13	390,000	394,000	387,000	389,500	-500	-0.13%	26,698	104억
2026-08-12	395,500	399,000	386,500	390,000	-5,500	-1.39%	22,191	86.54억
2026-08-11	399,500	405,000	394,000	395,500	-1,500	-0.38%	18,206	72억
2026-08-10	402,500	405,000	396,000	397,000	-8,000	-1.98%	17,862	70.91억
2026-08-07	387,000	406,500	387,000	405,000	15,000	+3.85%	36,408	147억
2026-08-06	376,500	390,000	376,500	390,000	13,500	+3.59%	18,424	71.85억
2026-08-05	377,500	382,500	375,000	376,500	0	0.00%	14,732	55.47억
2026-08-04	372,500	379,000	372,500	376,500	1,500	+0.40%	13,824	52.05억
2026-08-03	377,000	387,500	372,500	375,000	-8,000	-2.09%	18,847	70.68억
2026-07-31	385,000	386,000	372,000	383,000	-4,000	-1.03%	27,520	105억
2026-07-30	377,500	392,000	377,000	387,000	9,500	+2.52%	34,690	134억
2026-07-29	378,500	398,500	372,500	377,500	500	+0.13%	54,794	207억
2026-07-28	373,500	385,000	361,000	377,000	500	+0.13%	40,165	151억
2026-07-27	368,500	384,500	368,000	376,500	9,000	+2.45%	25,766	97.01억
2026-07-24	360,000	378,500	358,500	367,500	3,500	+0.96%	34,467	127억
2026-07-23	349,500	365,000	349,500	364,000	13,000	+3.70%	23,111	84.12억
2026-07-22	350,000	353,000	347,500	351,000	2,500	+0.72%	12,729	44.68억
2026-07-21	347,000	352,500	344,000	348,500	-500	-0.14%	15,426	53.76억
2026-07-20	349,000	349,500	337,000	349,000	-500	-0.14%	13,561	47.33억
2026-07-16	345,000	353,000	341,500	349,500	7,000	+2.04%	15,810	55.26억
2026-07-15	354,000	357,000	339,000	342,500	-8,000	-2.28%	25,750	88.19억
2026-07-14	362,500	362,500	348,000	350,500	-5,500	-1.54%	27,443	96.19억
2026-07-13	358,500	368,000	355,000	356,000	0	0.00%	16,379	58.31억
2026-07-10	353,000	365,000	352,500	356,000	6,500	+1.86%	21,355	76.02억
2026-07-09	362,500	363,000	348,000	349,500	-12,500	-3.45%	22,208	77.62억
2026-07-08	366,000	368,000	357,500	362,000	-2,000	-0.55%	20,633	74.69억
2026-07-07	352,500	368,500	350,000	364,000	11,500	+3.26%	34,738	126억
2026-07-06	355,000	360,000	350,500	352,500	-2,000	-0.56%	12,045	42.46억
2026-07-03	362,000	362,500	352,500	354,500	-7,500	-2.07%	18,489	65.54억
2026-07-02	341,500	370,000	339,000	362,000	21,000	+6.16%	47,862	173억
2026-07-01	338,000	343,500	334,000	341,000	5,500	+1.64%	15,738	53.67억
2026-06-30	343,500	344,000	333,000	335,500	-8,000	-2.33%	26,494	88.89억
2026-06-29	330,500	346,000	324,500	343,500	14,000	+4.25%	30,303	104억
2026-06-26	330,500	330,500	319,000	329,500	-2,500	-0.75%	30,367	100억
2026-06-25	334,000	339,500	327,000	332,000	-2,000	-0.60%	37,503	125억
2026-06-24	329,000	336,000	323,000	334,000	-1,000	-0.30%	34,582	116억
2026-06-23	345,000	346,500	334,000	335,000	-9,500	-2.76%	25,398	85.08억
2026-06-22	358,000	361,000	344,500	344,500	-19,500	-5.36%	25,125	86.56억
2026-06-19	363,500	365,500	352,000	364,000	0	0.00%	42,039	153억
2026-06-18	366,500	368,000	362,000	364,000	-4,000	-1.09%	22,769	82.88억
2026-06-17	373,500	375,500	367,500	368,000	-4,000	-1.08%	13,558	49.89억
2026-06-16	377,500	380,000	371,500	372,000	-5,500	-1.46%	27,446	102억
2026-06-15	378,000	380,500	372,500	377,500	0	0.00%	19,532	73.73억
2026-06-12	375,000	383,500	370,500	377,500	2,500	+0.67%	26,350	99.47억
2026-06-11	353,500	378,000	353,500	375,000	12,500	+3.45%	44,050	165억
2026-06-10	370,500	377,000	355,000	362,500	-12,500	-3.33%	3	109만
2026-06-09	366,000	381,500	363,500	375,000	5,500	+1.49%	19,570	73.39억
2026-06-08	362,000	376,500	357,000	369,500	-4,000	-1.07%	28,250	104억
2026-06-05	386,000	391,500	371,000	373,500	-15,000	-3.86%	27,074	101억
2026-06-04	379,000	390,000	373,000	388,500	5,500	+1.44%	34,212	133억
2026-06-02	380,500	383,000	371,000	383,000	1,000	+0.26%	21,865	83.74억
2026-06-01	379,500	384,000	375,500	382,000	-3,000	-0.78%	23,149	88.43억
2026-05-29	386,000	389,500	376,000	385,000	-3,000	-0.77%	29,805	115억
2026-05-28	383,000	388,000	373,000	388,000	3,000	+0.78%	30,904	120억
2026-05-27	390,000	391,500	380,000	385,000	-7,500	-1.91%	21,808	83.96억
2026-05-26	400,500	402,000	385,000	392,500	-7,500	-1.88%	28,120	110억
2026-05-22	394,500	402,500	390,000	400,000	6,500	+1.65%	25,222	101억
2026-05-21	394,000	397,000	388,000	393,500	500	+0.13%	34,718	137억
2026-05-20	399,500	400,500	385,000	393,000	-3,500	-0.88%	31,465	124억
2026-05-19	400,500	410,000	392,000	396,500	1,500	+0.38%	33,715	134억
2026-05-18	402,500	409,000	385,000	395,000	-4,000	-1.00%	47,225	187억
2026-05-15	389,500	407,500	378,000	399,000	9,500	+2.44%	86,867	347억
2026-05-14	370,500	391,000	370,000	389,500	26,000	+7.15%	72,272	281억
2026-05-13	370,000	378,500	363,500	363,500	-2,000	-0.55%	33,443	122억
2026-05-12	374,000	374,000	361,000	365,500	-7,500	-2.01%	22,945	83.86억
2026-05-11	376,500	378,500	371,000	373,000	-4,500	-1.19%	20,967	78.21억
2026-05-08	377,000	382,000	372,500	377,500	4,000	+1.07%	22,416	84.62억
2026-05-07	377,500	379,500	372,500	373,500	-3,000	-0.80%	22,029	82.28억
2026-05-06	379,500	380,500	376,000	376,500	-4,500	-1.18%	21,608	81.35억
2026-05-04	381,000	383,000	378,500	381,000	3,500	+0.93%	22,846	87.04억
2026-04-30	384,000	385,000	377,000	377,500	-7,500	-1.95%	20,012	75.55억
2026-04-29	383,000	385,000	380,000	385,000	5,500	+1.45%	23,599	90.86억
2026-04-28	379,500	382,500	379,000	379,500	-1,500	-0.39%	15,549	59.01억
2026-04-27	382,000	383,500	379,500	381,000	-500	-0.13%	12,727	48.49억
2026-04-24	377,500	381,500	376,000	381,500	6,000	+1.60%	13,711	52.31억
2026-04-23	379,500	381,500	373,000	375,500	-2,000	-0.53%	21,071	79.12억
2026-04-22	377,500	378,500	375,500	377,500	-1,500	-0.40%	16,567	62.54억
2026-04-21	381,000	383,500	378,000	379,000	-1,500	-0.39%	19,147	72.57억
2026-04-20	383,500	385,000	379,000	380,500	500	+0.13%	20,467	77.88억
2026-04-17	384,000	385,000	378,000	380,000	-1,500	-0.39%	18,216	69.22억
2026-04-16	377,500	383,500	377,500	381,500	4,500	+1.19%	25,396	96.89억
2026-04-15	376,500	378,000	374,000	377,000	2,000	+0.53%	15,517	58.5억
2026-04-14	375,500	377,000	373,000	375,000	1,500	+0.40%	11,848	44.43억
2026-04-13	374,000	376,500	371,000	373,500	-3,000	-0.80%	9,477	35.4억
2026-04-10	375,000	378,000	374,000	376,500	2,000	+0.53%	12,359	46.53억
2026-04-09	372,000	374,500	369,000	374,500	3,000	+0.81%	22,877	85.67억
2026-04-08	373,500	376,000	367,500	371,500	6,000	+1.64%	20,770	77.16억
2026-04-07	367,500	370,000	363,500	365,500	-1,500	-0.41%	13,406	49억
2026-04-06	367,000	370,000	365,000	367,000	0	0.00%	11,535	42.33억
2026-04-03	370,500	372,500	366,000	367,000	0	0.00%	13,756	50.48억
2026-04-02	377,000	381,500	365,500	367,000	-11,000	-2.91%	20,280	74.43억
2026-04-01	374,000	379,500	368,000	378,000	11,000	+3.00%	21,323	80.6억
2026-03-31	362,500	373,500	361,000	367,000	0	0.00%	18,409	67.56억
2026-03-30	366,000	370,000	363,500	367,000	-8,500	-2.26%	19,042	69.88억
2026-03-27	371,000	375,500	368,000	375,500	—	—	13,403	50.33억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)