푸드나무
290720KOSDAQ· 소매업; 자동차 제외2,870원+10 (+0.35%)전일 종가 2026-09-18
52주 위치
1,8393,98048%신고가 대비 -27.89%
- 시가총액
- 1,018억
- PBR
- 4.16
- BPS
- 691원
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -5.3% | -7.4% | +10.0% | +43.9% | +42.1% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 2,865 | 2,900 | 2,790 | 2,870 | 10 | +0.35% | 12,162 | 3,490만 |
| 2026-09-17 | 2,830 | 2,900 | 2,700 | 2,860 | 30 | +1.06% | 33,296 | 9,523만 |
| 2026-09-16 | 2,720 | 2,850 | 2,655 | 2,830 | 80 | +2.91% | 14,201 | 4,019만 |
| 2026-09-15 | 2,730 | 2,890 | 2,705 | 2,750 | 0 | 0.00% | 19,666 | 5,408만 |
| 2026-09-14 | 2,745 | 2,785 | 2,640 | 2,750 | 5 | +0.18% | 57,333 | 1.58억 |
| 2026-09-11 | 2,540 | 2,800 | 2,480 | 2,745 | 210 | +8.28% | 52,277 | 1.44억 |
| 2026-09-10 | 2,650 | 2,650 | 2,500 | 2,535 | -170 | -6.28% | 45,736 | 1.16억 |
| 2026-09-09 | 2,660 | 2,705 | 2,535 | 2,705 | -5 | -0.18% | 47,435 | 1.28억 |
| 2026-09-08 | 2,640 | 2,710 | 2,590 | 2,710 | 0 | 0.00% | 45,997 | 1.25억 |
| 2026-09-07 | 2,725 | 2,740 | 2,650 | 2,710 | -15 | -0.55% | 11,598 | 3,143만 |
| 2026-09-04 | 2,895 | 2,895 | 2,715 | 2,725 | -55 | -1.98% | 7,072 | 1,927만 |
| 2026-09-03 | 2,975 | 2,975 | 2,700 | 2,780 | -55 | -1.94% | 28,403 | 7,896만 |
| 2026-09-02 | 2,650 | 2,850 | 2,520 | 2,835 | 185 | +6.98% | 93,429 | 2.65억 |
| 2026-09-01 | 2,700 | 2,875 | 2,650 | 2,650 | -50 | -1.85% | 65,252 | 1.73억 |
| 2026-08-31 | 2,850 | 2,850 | 2,690 | 2,700 | -165 | -5.76% | 39,799 | 1.07억 |
| 2026-08-28 | 2,920 | 2,945 | 2,770 | 2,865 | -5 | -0.17% | 69,262 | 1.98억 |
| 2026-08-27 | 2,850 | 2,895 | 2,725 | 2,870 | 20 | +0.70% | 48,133 | 1.38억 |
| 2026-08-26 | 2,850 | 2,910 | 2,750 | 2,850 | 0 | 0.00% | 38,950 | 1.11억 |
| 2026-08-25 | 2,885 | 2,990 | 2,710 | 2,850 | -35 | -1.21% | 36,350 | 1.04억 |
| 2026-08-24 | 3,190 | 3,190 | 2,825 | 2,885 | -45 | -1.54% | 24,059 | 6,941만 |
| 2026-08-21 | 2,990 | 3,000 | 2,870 | 2,930 | -70 | -2.33% | 30,891 | 9,051만 |
| 2026-08-20 | 2,990 | 3,005 | 2,900 | 3,000 | 15 | +0.50% | 15,960 | 4,788만 |
| 2026-08-19 | 3,035 | 3,100 | 2,925 | 2,985 | -45 | -1.49% | 54,564 | 1.63억 |
| 2026-08-18 | 3,230 | 3,230 | 3,010 | 3,030 | -90 | -2.88% | 36,383 | 1.1억 |
| 2026-08-14 | 3,235 | 3,235 | 2,985 | 3,120 | 45 | +1.46% | 86,990 | 2.71억 |
| 2026-08-13 | 3,070 | 3,105 | 2,950 | 3,075 | 5 | +0.16% | 13,092 | 4,026만 |
| 2026-08-12 | 2,930 | 3,080 | 2,815 | 3,070 | 140 | +4.78% | 53,686 | 1.65억 |
| 2026-08-11 | 2,860 | 2,995 | 2,815 | 2,930 | -20 | -0.68% | 32,785 | 9,606만 |
| 2026-08-10 | 2,960 | 3,005 | 2,815 | 2,950 | -30 | -1.01% | 28,669 | 8,457만 |
| 2026-08-07 | 3,190 | 3,190 | 2,980 | 2,980 | -220 | -6.88% | 21,150 | 6,303만 |
| 2026-08-06 | 3,280 | 3,280 | 2,900 | 3,200 | 55 | +1.75% | 79,085 | 2.53억 |
| 2026-08-05 | 3,060 | 3,170 | 2,800 | 3,145 | 85 | +2.78% | 96,674 | 3.04억 |
| 2026-08-04 | 3,080 | 3,200 | 2,780 | 3,060 | -20 | -0.65% | 103,391 | 3.16억 |
| 2026-08-03 | 3,175 | 3,270 | 2,980 | 3,080 | -90 | -2.84% | 75,655 | 2.33억 |
| 2026-07-31 | 2,855 | 3,285 | 2,750 | 3,170 | 330 | +11.62% | 222,123 | 7.04억 |
| 2026-07-30 | 3,020 | 3,130 | 2,840 | 2,840 | -180 | -5.96% | 7,119 | 2,022만 |
| 2026-07-29 | 3,235 | 3,265 | 2,745 | 3,020 | 0 | 0.00% | 65,584 | 1.98억 |
| 2026-07-28 | 3,085 | 3,155 | 2,940 | 3,020 | -90 | -2.89% | 62,026 | 1.87억 |
| 2026-07-27 | 3,250 | 3,485 | 3,080 | 3,110 | -135 | -4.16% | 76,626 | 2.38억 |
| 2026-07-24 | 3,270 | 3,270 | 3,100 | 3,245 | 70 | +2.20% | 79,444 | 2.58억 |
| 2026-07-23 | 3,050 | 3,175 | 2,950 | 3,175 | 105 | +3.42% | 38,538 | 1.22억 |
| 2026-07-22 | 3,100 | 3,100 | 2,970 | 3,070 | 55 | +1.82% | 15,788 | 4,847만 |
| 2026-07-21 | 3,055 | 3,150 | 2,935 | 3,015 | -40 | -1.31% | 192,497 | 5.8억 |
| 2026-07-20 | 3,070 | 3,190 | 2,770 | 3,055 | -15 | -0.49% | 248,592 | 7.59억 |
| 2026-07-16 | 3,085 | 3,100 | 3,000 | 3,070 | -40 | -1.29% | 21,005 | 6,449만 |
| 2026-07-15 | 3,105 | 3,175 | 2,945 | 3,110 | 0 | 0.00% | 72,925 | 2.27억 |
| 2026-07-14 | 3,060 | 3,140 | 2,985 | 3,110 | -85 | -2.66% | 51,616 | 1.61억 |
| 2026-07-13 | 3,170 | 3,200 | 2,950 | 3,195 | 25 | +0.79% | 193,852 | 6.19억 |
| 2026-07-10 | 3,135 | 3,185 | 2,980 | 3,170 | 35 | +1.12% | 130,958 | 4.15억 |
| 2026-07-09 | 3,145 | 3,145 | 2,965 | 3,135 | 30 | +0.97% | 187,389 | 5.87억 |
| 2026-07-08 | 2,820 | 3,115 | 2,820 | 3,105 | 5 | +0.16% | 109,699 | 3.41억 |
| 2026-07-07 | 3,010 | 3,195 | 2,770 | 3,100 | 90 | +2.99% | 113,526 | 3.52억 |
| 2026-07-06 | 2,980 | 3,060 | 2,835 | 3,010 | 25 | +0.84% | 107,043 | 3.22억 |
| 2026-07-03 | 2,710 | 3,200 | 2,490 | 2,985 | 285 | +10.56% | 171,763 | 5.13억 |
| 2026-07-02 | 2,460 | 2,800 | 2,360 | 2,700 | 240 | +9.76% | 100,950 | 2.73억 |
| 2026-07-01 | 2,310 | 2,965 | 2,310 | 2,460 | 150 | +6.49% | 219,697 | 5.4억 |
| 2026-06-30 | 2,290 | 2,420 | 2,220 | 2,310 | 20 | +0.87% | 62,959 | 1.45억 |
| 2026-06-29 | 2,085 | 2,290 | 1,980 | 2,290 | 100 | +4.57% | 66,830 | 1.53억 |
| 2026-06-26 | 2,500 | 2,500 | 2,135 | 2,190 | -60 | -2.67% | 72,308 | 1.58억 |
| 2026-06-25 | 2,440 | 2,470 | 2,100 | 2,250 | -155 | -6.44% | 63,116 | 1.42억 |
| 2026-06-24 | 2,165 | 2,450 | 2,080 | 2,405 | 175 | +7.85% | 97,776 | 2.35억 |
| 2026-06-23 | 2,480 | 2,645 | 2,200 | 2,230 | -250 | -10.08% | 97,501 | 2.17억 |
| 2026-06-22 | 3,240 | 3,240 | 2,260 | 2,480 | -520 | -17.33% | 480,361 | 11.91억 |
| 2026-06-19 | 3,075 | 3,210 | 2,950 | 3,000 | -100 | -3.23% | 36,625 | 1.1억 |
| 2026-06-18 | 2,950 | 3,385 | 2,940 | 3,100 | 30 | +0.98% | 88,036 | 2.73억 |
| 2026-06-17 | 3,240 | 3,260 | 2,945 | 3,070 | -170 | -5.25% | 52,393 | 1.61억 |
| 2026-06-16 | 3,395 | 3,400 | 3,150 | 3,240 | -160 | -4.71% | 89,140 | 2.89억 |
| 2026-06-15 | 3,395 | 3,430 | 3,105 | 3,400 | 0 | 0.00% | 62,113 | 2.11억 |
| 2026-06-12 | 3,220 | 3,405 | 3,140 | 3,400 | 185 | +5.75% | 281,582 | 9.57억 |
| 2026-06-11 | 2,705 | 3,495 | 2,705 | 3,215 | 510 | +18.85% | 515,986 | 16.59억 |
| 2026-06-10 | 3,390 | 3,390 | 2,665 | 2,705 | -75 | -2.70% | 50,552 | 1.37억 |
| 2026-06-09 | 2,390 | 2,850 | 2,390 | 2,780 | 390 | +16.32% | 79,827 | 2.22억 |
| 2026-06-08 | 2,580 | 2,970 | 2,335 | 2,390 | -155 | -6.09% | 79,839 | 1.91억 |
| 2026-06-05 | 2,730 | 2,740 | 2,475 | 2,545 | 5 | +0.20% | 103,952 | 2.65억 |
| 2026-06-04 | 2,670 | 2,775 | 2,475 | 2,540 | -130 | -4.87% | 54,789 | 1.39억 |
| 2026-06-02 | 2,805 | 2,855 | 2,565 | 2,670 | -130 | -4.64% | 72,596 | 1.94억 |
| 2026-06-01 | 3,030 | 3,060 | 2,780 | 2,800 | -225 | -7.44% | 104,215 | 2.92억 |
| 2026-05-29 | 3,030 | 3,320 | 2,920 | 3,025 | -5 | -0.17% | 59,297 | 1.79억 |
| 2026-05-28 | 3,215 | 3,230 | 2,935 | 3,030 | -165 | -5.16% | 44,441 | 1.35억 |
| 2026-05-27 | 3,295 | 3,295 | 2,825 | 3,195 | 5 | +0.16% | 45,881 | 1.47억 |
| 2026-05-26 | 3,275 | 3,480 | 3,120 | 3,190 | -70 | -2.15% | 125,595 | 4.01억 |
| 2026-05-22 | 3,240 | 3,330 | 3,130 | 3,260 | 20 | +0.62% | 58,758 | 1.92억 |
| 2026-05-21 | 3,120 | 3,300 | 3,110 | 3,240 | 120 | +3.85% | 71,795 | 2.33억 |
| 2026-05-20 | 3,280 | 3,345 | 3,080 | 3,120 | -5 | -0.16% | 108,344 | 3.38억 |
| 2026-05-19 | 3,075 | 3,205 | 3,075 | 3,125 | 50 | +1.63% | 24,892 | 7,779만 |
| 2026-05-18 | 3,150 | 3,250 | 2,910 | 3,075 | 60 | +1.99% | 54,882 | 1.69억 |
| 2026-05-15 | 3,150 | 3,290 | 2,980 | 3,015 | -110 | -3.52% | 20,577 | 6,204만 |
| 2026-05-14 | 3,265 | 3,355 | 3,100 | 3,125 | -140 | -4.29% | 26,446 | 8,264만 |
| 2026-05-13 | 3,270 | 3,440 | 3,210 | 3,265 | -5 | -0.15% | 19,872 | 6,488만 |
| 2026-05-12 | 3,220 | 3,475 | 3,220 | 3,270 | 40 | +1.24% | 32,137 | 1.05억 |
| 2026-05-11 | 3,350 | 3,440 | 3,200 | 3,230 | -150 | -4.44% | 48,167 | 1.56억 |
| 2026-05-08 | 2,985 | 3,455 | 2,975 | 3,380 | 395 | +13.23% | 204,173 | 6.9억 |
| 2026-05-07 | 3,150 | 3,150 | 2,890 | 2,985 | -115 | -3.71% | 475,157 | 14.18억 |
| 2026-05-06 | 3,315 | 3,350 | 2,990 | 3,100 | -215 | -6.49% | 146,712 | 4.55억 |
| 2026-05-04 | 3,580 | 3,700 | 3,300 | 3,315 | -125 | -3.63% | 36,959 | 1.23억 |
| 2026-04-30 | 3,650 | 3,650 | 3,430 | 3,440 | -60 | -1.71% | 27,559 | 9,480만 |
| 2026-04-29 | 3,410 | 3,625 | 3,330 | 3,500 | 90 | +2.64% | 48,027 | 1.68억 |
| 2026-04-28 | 3,555 | 3,675 | 3,310 | 3,410 | -140 | -3.94% | 69,243 | 2.36억 |
| 2026-04-27 | 3,560 | 3,950 | 3,500 | 3,550 | -10 | -0.28% | 77,981 | 2.77억 |
| 2026-04-24 | 3,665 | 3,780 | 3,420 | 3,560 | -110 | -3.00% | 35,526 | 1.26억 |
| 2026-04-23 | 3,750 | 3,825 | 3,620 | 3,670 | -80 | -2.13% | 21,218 | 7,787만 |
| 2026-04-22 | 3,920 | 3,925 | 3,725 | 3,750 | -90 | -2.34% | 73,285 | 2.75억 |
| 2026-04-21 | 3,890 | 3,890 | 3,740 | 3,840 | 50 | +1.32% | 59,076 | 2.27억 |
| 2026-04-20 | 3,765 | 3,980 | 3,465 | 3,790 | 20 | +0.53% | 105,820 | 4.01억 |
| 2026-04-17 | 3,975 | 3,975 | 3,700 | 3,770 | -180 | -4.56% | 115,001 | 4.34억 |
| 2026-04-16 | 3,785 | 3,965 | 3,785 | 3,950 | 165 | +4.36% | 129,976 | 5.13억 |
| 2026-04-15 | 3,700 | 3,820 | 3,575 | 3,785 | 35 | +0.93% | 89,989 | 3.41억 |
| 2026-04-14 | 3,610 | 3,750 | 3,535 | 3,750 | 150 | +4.17% | 86,001 | 3.23억 |
| 2026-04-13 | 3,615 | 3,830 | 3,410 | 3,600 | -30 | -0.83% | 98,261 | 3.54억 |
| 2026-04-10 | 3,415 | 3,725 | 3,295 | 3,630 | 250 | +7.40% | 172,962 | 6.28억 |
| 2026-04-09 | 3,355 | 3,400 | 3,175 | 3,380 | 25 | +0.75% | 45,244 | 1.53억 |
| 2026-04-08 | 3,355 | 3,400 | 3,200 | 3,355 | 5 | +0.15% | 44,953 | 1.51억 |
| 2026-04-07 | 3,200 | 3,395 | 3,130 | 3,350 | 155 | +4.85% | 144,794 | 4.85억 |
| 2026-04-06 | 3,135 | 3,400 | 3,000 | 3,195 | 60 | +1.91% | 48,818 | 1.56억 |
| 2026-04-03 | 3,020 | 3,175 | 3,015 | 3,135 | 115 | +3.81% | 22,186 | 6,955만 |
| 2026-04-02 | 3,240 | 3,250 | 2,900 | 3,020 | -175 | -5.48% | 32,728 | 9,884만 |
| 2026-04-01 | 3,025 | 3,210 | 2,990 | 3,195 | 170 | +5.62% | 63,936 | 2.04억 |
| 2026-03-31 | 3,010 | 3,165 | 2,955 | 3,025 | -15 | -0.49% | 23,199 | 7,018만 |
| 2026-03-30 | 3,055 | 3,150 | 2,810 | 3,040 | -5 | -0.16% | 40,570 | 1.23억 |
| 2026-03-27 | 3,200 | 3,200 | 2,990 | 3,045 | — | — | 58,957 | 1.8억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)