노루홀딩스 [000320] KOSPI
14,230 원
전일대비:
▼
670
(-4.50%)
시가
14,660
고가
14,660
저가
14,050
거래량
11,403
거래대금
162 백만
시가총액
1,891 억
52주 최고
28,900
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 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 14,230 | -670 | -4.50% | 14,660 | 14,660 | 14,050 | 11,403 |
| 2026-10-14 | 14,900 | 0 | 0.00% | 14,800 | 15,150 | 14,700 | 3,675 |
| 2026-10-13 | 14,900 | 180 | 1.22% | 14,710 | 14,900 | 14,110 | 7,390 |
| 2026-10-12 | 14,720 | -430 | -2.84% | 15,330 | 15,330 | 14,580 | 8,324 |
| 2026-10-08 | 15,150 | -460 | -2.95% | 15,700 | 15,700 | 15,150 | 10,425 |
| 2026-10-07 | 15,610 | 10 | 0.06% | 15,880 | 15,900 | 15,580 | 6,230 |
| 2026-10-06 | 15,600 | 190 | 1.23% | 15,730 | 15,730 | 15,440 | 4,345 |
| 2026-10-02 | 15,410 | -10 | -0.06% | 15,530 | 15,990 | 15,410 | 4,874 |
| 2026-10-01 | 15,420 | -100 | -0.64% | 15,770 | 15,810 | 15,370 | 4,887 |
| 2026-09-30 | 15,520 | -180 | -1.15% | 15,750 | 15,770 | 15,520 | 3,092 |
| 2026-09-29 | 15,700 | 10 | 0.06% | 15,860 | 15,860 | 15,420 | 4,672 |
| 2026-09-28 | 15,690 | -140 | -0.88% | 15,710 | 15,800 | 15,610 | 3,758 |
| 2026-09-23 | 15,830 | 30 | 0.19% | 16,000 | 16,380 | 15,640 | 5,874 |
| 2026-09-22 | 15,800 | -140 | -0.88% | 16,290 | 16,290 | 15,730 | 7,131 |
| 2026-09-21 | 15,940 | 0 | 0.00% | 15,950 | 16,210 | 15,850 | 4,443 |
| 2026-09-18 | 15,940 | -110 | -0.69% | 16,200 | 16,200 | 15,940 | 6,869 |
| 2026-09-17 | 16,050 | -150 | -0.93% | 16,250 | 16,250 | 15,950 | 7,227 |
| 2026-09-16 | 16,200 | -30 | -0.18% | 16,340 | 16,450 | 16,150 | 1,562 |
| 2026-09-15 | 16,230 | -220 | -1.34% | 16,440 | 16,530 | 16,230 | 6,186 |
| 2026-09-14 | 16,450 | -220 | -1.32% | 16,680 | 16,680 | 16,420 | 4,942 |