노루페인트 [090350] KOSPI
7,920 원
전일대비:
▼
230
(-2.82%)
시가
8,000
고가
8,110
저가
7,885
거래량
46,517
거래대금
371 백만
시가총액
1,584 억
52주 최고
10,570
52주 최저
7,000
📈 주가 차트 (최근 20일)
노루페인트
090350
120봉
💬 노루페인트 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 7,920 | -230 | -2.82% | 8,000 | 8,110 | 7,885 | 46,517 |
| 2026-10-14 | 8,150 | 60 | 0.74% | 8,150 | 8,210 | 7,950 | 34,017 |
| 2026-10-13 | 8,090 | -60 | -0.74% | 8,100 | 8,150 | 7,950 | 25,766 |
| 2026-10-12 | 8,150 | -150 | -1.81% | 8,290 | 8,370 | 8,130 | 46,285 |
| 2026-10-08 | 8,300 | -50 | -0.60% | 8,350 | 8,400 | 8,240 | 30,164 |
| 2026-10-07 | 8,350 | 180 | 2.20% | 8,220 | 8,380 | 8,170 | 155,160 |
| 2026-10-06 | 8,170 | 70 | 0.86% | 8,140 | 8,320 | 8,100 | 56,450 |
| 2026-10-02 | 8,100 | 100 | 1.25% | 8,000 | 8,150 | 7,990 | 51,819 |
| 2026-10-01 | 8,000 | 140 | 1.78% | 7,920 | 8,030 | 7,870 | 55,749 |
| 2026-09-30 | 7,860 | 20 | 0.26% | 7,930 | 8,010 | 7,850 | 26,372 |
| 2026-09-29 | 7,840 | -70 | -0.88% | 7,930 | 7,940 | 7,800 | 18,608 |
| 2026-09-28 | 7,910 | 110 | 1.41% | 7,800 | 7,910 | 7,720 | 21,536 |
| 2026-09-23 | 7,800 | 70 | 0.91% | 7,740 | 7,860 | 7,740 | 17,426 |
| 2026-09-22 | 7,730 | -50 | -0.64% | 7,790 | 7,860 | 7,730 | 20,802 |
| 2026-09-21 | 7,780 | -40 | -0.51% | 7,920 | 8,000 | 7,750 | 31,878 |
| 2026-09-18 | 7,820 | -50 | -0.64% | 7,860 | 7,920 | 7,780 | 36,979 |
| 2026-09-17 | 7,870 | -70 | -0.88% | 7,960 | 7,960 | 7,800 | 33,311 |
| 2026-09-16 | 7,940 | -60 | -0.75% | 8,010 | 8,010 | 7,880 | 21,899 |
| 2026-09-15 | 8,000 | 0 | 0.00% | 8,000 | 8,010 | 7,930 | 12,764 |
| 2026-09-14 | 8,000 | -40 | -0.50% | 8,030 | 8,030 | 7,950 | 16,991 |