나우로보틱스 [459510] KOSDAQ
기술성장기업부
15,400 원
전일대비:
▲
570
(3.84%)
시가
15,460
고가
15,500
저가
14,540
거래량
66,210
거래대금
993 백만
시가총액
1,999 억
52주 최고
38,250
52주 최저
10,700
📈 주가 차트 (최근 20일)
나우로보틱스
459510
120봉
💬 나우로보틱스 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 15,400 | 570 | 3.84% | 15,460 | 15,500 | 14,540 | 66,210 |
| 2026-08-24 | 14,830 | 0 | 0.00% | 15,220 | 15,220 | 14,630 | 19,938 |
| 2026-08-21 | 14,830 | -1,270 | -7.89% | 15,800 | 15,800 | 14,580 | 73,358 |
| 2026-08-20 | 16,100 | -50 | -0.31% | 16,210 | 16,450 | 16,080 | 23,981 |
| 2026-08-19 | 16,150 | -620 | -3.70% | 16,000 | 16,700 | 15,910 | 37,687 |
| 2026-08-18 | 16,770 | -830 | -4.72% | 17,730 | 17,730 | 16,600 | 75,676 |
| 2026-08-14 | 17,600 | 350 | 2.03% | 17,250 | 17,900 | 17,170 | 154,223 |
| 2026-08-13 | 17,250 | -210 | -1.20% | 17,620 | 17,620 | 17,010 | 78,669 |
| 2026-08-12 | 17,460 | -20 | -0.11% | 17,100 | 17,510 | 16,720 | 82,258 |
| 2026-08-11 | 17,480 | 430 | 2.52% | 18,040 | 18,100 | 17,170 | 181,370 |
| 2026-08-10 | 17,050 | 120 | 0.71% | 16,740 | 17,770 | 16,250 | 146,853 |
| 2026-08-07 | 16,930 | -800 | -4.51% | 17,730 | 17,730 | 16,600 | 107,103 |
| 2026-08-06 | 17,730 | 350 | 2.01% | 18,190 | 18,390 | 16,690 | 264,798 |
| 2026-08-05 | 17,380 | 540 | 3.21% | 16,740 | 17,380 | 16,150 | 215,536 |
| 2026-08-04 | 16,840 | 400 | 2.43% | 15,870 | 16,850 | 15,310 | 308,531 |
| 2026-08-03 | 16,440 | 2,630 | 19.04% | 14,670 | 16,900 | 14,200 | 784,624 |
| 2026-07-31 | 13,810 | 1,140 | 9.00% | 13,050 | 14,030 | 12,860 | 182,052 |
| 2026-07-30 | 12,670 | -1,530 | -10.77% | 14,440 | 14,440 | 12,630 | 182,679 |
| 2026-07-29 | 14,200 | 2,200 | 18.33% | 14,060 | 15,460 | 12,280 | 889,217 |
| 2026-07-28 | 12,000 | -1,260 | -9.50% | 12,650 | 13,000 | 12,000 | 33,854 |