노타 [486990] KOSDAQ
기술성장기업부
18,640 원
전일대비:
▼
570
(-2.97%)
시가
20,200
고가
20,250
저가
18,410
거래량
257,608
거래대금
4,928 백만
시가총액
3,988 억
52주 최고
65,300
52주 최저
15,130
📈 주가 차트 (최근 20일)
노타
486990
120봉
💬 노타 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 18,640 | -570 | -2.97% | 20,200 | 20,250 | 18,410 | 257,608 |
| 2026-08-20 | 19,210 | 310 | 1.64% | 19,320 | 19,700 | 19,070 | 77,583 |
| 2026-08-19 | 18,900 | -850 | -4.30% | 19,490 | 19,490 | 18,700 | 104,820 |
| 2026-08-18 | 19,750 | -1,250 | -5.95% | 20,700 | 21,250 | 19,490 | 140,392 |
| 2026-08-14 | 21,000 | -250 | -1.18% | 21,600 | 21,600 | 20,550 | 131,077 |
| 2026-08-13 | 21,250 | -150 | -0.70% | 21,550 | 22,250 | 21,100 | 161,664 |
| 2026-08-12 | 21,400 | 300 | 1.42% | 21,300 | 21,700 | 20,450 | 119,098 |
| 2026-08-11 | 21,100 | -600 | -2.76% | 21,100 | 21,350 | 20,700 | 96,829 |
| 2026-08-10 | 21,700 | 1,450 | 7.16% | 20,200 | 22,000 | 20,000 | 221,716 |
| 2026-08-07 | 20,250 | -1,250 | -5.81% | 21,100 | 21,200 | 19,920 | 164,156 |
| 2026-08-06 | 21,500 | 500 | 2.38% | 21,950 | 22,150 | 20,600 | 272,025 |
| 2026-08-05 | 21,000 | 650 | 3.19% | 20,950 | 21,250 | 20,000 | 206,697 |
| 2026-08-04 | 20,350 | 1,910 | 10.36% | 21,000 | 21,000 | 19,550 | 295,520 |
| 2026-08-03 | 18,440 | -120 | -0.65% | 18,310 | 18,970 | 18,000 | 182,301 |
| 2026-07-31 | 18,560 | 2,640 | 16.58% | 17,060 | 18,840 | 17,060 | 319,499 |
| 2026-07-30 | 15,920 | -1,270 | -7.39% | 15,820 | 17,270 | 15,820 | 272,517 |
| 2026-07-29 | 17,190 | -2,520 | -12.79% | 19,250 | 19,430 | 15,640 | 372,426 |
| 2026-07-28 | 19,710 | -2,340 | -10.61% | 20,850 | 21,050 | 19,180 | 232,498 |
| 2026-07-27 | 22,050 | 1,950 | 9.70% | 21,350 | 22,550 | 19,680 | 410,790 |
| 2026-07-24 | 20,100 | 1,300 | 6.91% | 20,300 | 20,850 | 19,130 | 489,295 |