노루홀딩스 [000320] KOSPI
16,780 원
전일대비:
▼
170
(-1.00%)
시가
16,500
고가
16,890
저가
16,100
거래량
13,445
거래대금
223 백만
시가총액
2,230 억
52주 최고
37,150
52주 최저
13,950
📈 주가 차트 (최근 20일)
노루홀딩스
000320
120봉
💬 노루홀딩스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 16,780 | -170 | -1.00% | 16,500 | 16,890 | 16,100 | 13,445 |
| 2026-08-20 | 16,950 | -170 | -0.99% | 17,210 | 17,490 | 16,100 | 8,069 |
| 2026-08-19 | 17,120 | -40 | -0.23% | 16,600 | 17,160 | 16,600 | 5,205 |
| 2026-08-18 | 17,160 | 140 | 0.82% | 17,270 | 17,350 | 16,870 | 7,685 |
| 2026-08-14 | 17,020 | -100 | -0.58% | 17,150 | 17,150 | 16,760 | 11,181 |
| 2026-08-13 | 17,120 | 20 | 0.12% | 17,300 | 17,300 | 16,630 | 7,725 |
| 2026-08-12 | 17,100 | 400 | 2.40% | 17,000 | 17,170 | 16,510 | 10,050 |
| 2026-08-11 | 16,700 | 290 | 1.77% | 16,260 | 16,900 | 16,260 | 6,428 |
| 2026-08-10 | 16,410 | 310 | 1.93% | 16,290 | 16,810 | 16,280 | 4,798 |
| 2026-08-07 | 16,100 | 230 | 1.45% | 16,000 | 16,300 | 15,790 | 6,434 |
| 2026-08-06 | 15,870 | -130 | -0.81% | 16,050 | 16,050 | 15,750 | 2,782 |
| 2026-08-05 | 16,000 | 500 | 3.23% | 15,770 | 16,150 | 15,520 | 9,194 |
| 2026-08-04 | 15,500 | 160 | 1.04% | 15,440 | 15,740 | 15,200 | 8,783 |
| 2026-08-03 | 15,340 | -340 | -2.17% | 15,790 | 15,790 | 15,050 | 3,439 |
| 2026-07-31 | 15,680 | 910 | 6.16% | 15,050 | 15,700 | 14,930 | 6,251 |
| 2026-07-30 | 14,770 | 420 | 2.93% | 13,950 | 15,190 | 13,950 | 10,026 |
| 2026-07-29 | 14,350 | -1,140 | -7.36% | 15,850 | 15,850 | 14,200 | 18,672 |
| 2026-07-28 | 15,490 | -830 | -5.09% | 16,110 | 16,420 | 15,450 | 11,507 |
| 2026-07-27 | 16,320 | -240 | -1.45% | 16,700 | 16,800 | 15,960 | 3,604 |
| 2026-07-24 | 16,560 | 190 | 1.16% | 16,490 | 16,990 | 16,310 | 6,215 |