노을 [376930] KOSDAQ
관리종목(소속부없음)
1,253 원
전일대비:
▲
34
(2.79%)
시가
1,220
고가
1,287
저가
1,170
거래량
89,102
거래대금
110 백만
시가총액
129 억
52주 최고
3,185
52주 최저
0
📈 주가 차트 (최근 20일)
노을
376930
120봉
💬 노을 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1,253 | 34 | 2.79% | 1,220 | 1,287 | 1,170 | 89,102 |
| 2026-10-20 | 1,219 | -170 | -12.24% | 1,365 | 1,419 | 1,151 | 208,044 |
| 2026-10-19 | 1,389 | -42 | -2.94% | 1,400 | 1,435 | 1,280 | 60,717 |
| 2026-10-16 | 1,431 | 11 | 0.77% | 1,420 | 1,498 | 1,418 | 21,644 |
| 2026-10-15 | 1,420 | -101 | -6.64% | 1,451 | 1,499 | 1,380 | 30,689 |
| 2026-10-14 | 1,521 | 43 | 2.91% | 1,478 | 1,552 | 1,455 | 21,183 |
| 2026-10-13 | 1,478 | -7 | -0.47% | 1,444 | 1,483 | 1,425 | 21,260 |
| 2026-10-12 | 1,485 | -53 | -3.45% | 1,600 | 1,600 | 1,460 | 53,347 |
| 2026-10-08 | 1,538 | 51 | 3.43% | 1,515 | 1,601 | 1,462 | 44,615 |
| 2026-10-07 | 1,487 | 58 | 4.06% | 1,429 | 1,497 | 1,424 | 34,912 |
| 2026-10-06 | 1,429 | 9 | 0.63% | 1,420 | 1,469 | 1,413 | 43,420 |
| 2026-10-02 | 1,420 | -79 | -5.27% | 1,487 | 1,499 | 1,396 | 114,618 |
| 2026-10-01 | 1,499 | -15 | -0.99% | 1,529 | 1,529 | 1,480 | 31,211 |
| 2026-09-30 | 1,514 | -40 | -2.57% | 1,598 | 1,598 | 1,481 | 58,131 |
| 2026-09-29 | 1,554 | -8 | -0.51% | 1,552 | 1,570 | 1,525 | 20,281 |
| 2026-09-28 | 1,562 | 11 | 0.71% | 1,552 | 1,635 | 1,525 | 66,934 |
| 2026-09-23 | 1,551 | -16 | -1.02% | 1,583 | 1,606 | 1,520 | 34,641 |
| 2026-09-22 | 1,567 | -74 | -4.51% | 1,699 | 1,699 | 1,536 | 77,474 |
| 2026-09-21 | 1,641 | -29 | -1.74% | 1,715 | 1,715 | 1,609 | 64,886 |
| 2026-09-18 | 1,670 | 101 | 6.44% | 1,577 | 1,788 | 1,525 | 194,103 |