노터스 278650 일자별 시세 - 매일경제 증권센터

노터스
(278650)

코스닥
벤처기업부
액면가 100원

08.19 14:37

6,530 (6,700)

[시가/고가/저가] 6,640 / 6,690 / 6,520

전일비/등락률	▼ 170 (-2.54%)	매도호가/호가잔량	6,540 / 4,714
거래량/전일동시간대비	1,765,804 /▼ 8,973,775	매수호가/호가잔량	6,530 / 815
상한가/하한가	8,710 / 4,690	총매도/총매수잔량	43,341 / 171,918

호가및체결가
거래원동향
종목속보

시간대별시세
투자자별매매동향
증권사리포트

일자별시세
기업정보

지표추이
재무제표

차트
시간외단일가

외국인지분율
공시/전자공시

날짜	종가	전일비	등락률(%)	시가	고가	저가	거래량
22/08/19	6,530	▼ 170	-2.54	6,640	6,690	6,520	1,766,143
22/08/18	6,700	▲ 180	2.76	6,530	7,180	6,520	11,209,704
22/08/17	6,520	▼ 170	-2.54	6,670	6,690	6,520	1,948,145
22/08/16	6,690	▲ 10	0.15	6,700	6,730	6,580	1,645,639
22/08/12	6,680	▼ 100	-1.47	6,780	6,820	6,580	2,364,386
22/08/11	6,780	▲ 10	0.15	6,800	6,860	6,770	1,249,529
22/08/10	6,770	▼ 210	-3.01	6,990	7,000	6,760	2,161,556
22/08/09	6,980	▼ 130	-1.83	7,170	7,180	6,950	2,079,161
22/08/08	7,110	▲ 110	1.57	7,010	7,270	7,000	3,050,480
22/08/05	7,000	▲ 20	0.29	6,980	7,070	6,950	1,548,691
22/08/04	6,980	▲ 50	0.72	7,000	7,090	6,930	2,139,257
22/08/03	6,930	0	0.00	6,880	7,050	6,880	1,846,290
22/08/02	6,930	▼ 210	-2.94	7,120	7,130	6,900	2,468,045
22/08/01	7,140	▲ 60	0.85	7,110	7,200	7,030	1,646,854
22/07/29	7,080	▼ 50	-0.70	7,190	7,220	7,080	2,145,385
22/07/28	7,130	▼ 100	-1.38	7,330	7,350	7,120	2,920,007
22/07/27	7,230	▼ 20	-0.28	7,220	7,520	7,190	5,201,904
22/07/26	7,250	▲ 100	1.40	7,180	7,300	7,130	2,677,042
22/07/25	7,150	▼ 60	-0.83	7,220	7,310	7,110	2,865,012
22/07/22	7,210	▼ 90	-1.23	7,360	7,440	7,180	3,823,957
22/07/21	7,300	▼ 240	-3.18	7,530	7,610	7,280	4,781,218
22/07/20	7,540	▲ 330	4.58	7,320	7,700	7,240	10,769,575
22/07/19	7,210	▼ 250	-3.35	7,450	7,490	7,180	4,459,406
22/07/18	7,460	▲ 160	2.19	7,440	7,750	7,350	7,726,610
22/07/15	7,300	▲ 10	0.14	7,310	7,650	7,200	8,935,660
22/07/14	7,290	▼ 310	-4.08	7,510	7,540	7,260	4,651,754
22/07/13	7,600	▲ 40	0.53	7,530	7,820	7,350	9,179,178
22/07/12	7,560	▼ 260	-3.32	7,730	7,980	7,450	8,214,699
22/07/11	7,820	▼ 430	-5.21	8,300	8,460	7,760	15,270,197
22/07/08	8,250	▲ 1,040	14.42	7,250	9,000	7,160	65,212,042
22/07/07	7,210	▲ 210	3.00	7,090	7,350	6,990	9,371,709
22/07/06	7,000	▼ 430	-5.79	7,330	7,400	6,930	7,240,758
22/07/05	7,430	▲ 220	3.05	7,320	7,640	7,140	13,350,763
22/07/04	7,210	▼ 150	-2.04	7,600	7,740	7,080	9,537,651
22/07/01	7,360	▼ 500	-6.36	7,700	8,170	7,300	13,576,192
22/06/30	7,860	▼ 620	-7.31	8,440	8,460	7,860	13,471,767
22/06/29	8,480	▲ 150	1.80	8,220	8,690	8,200	23,724,580
22/06/28	8,330	▼ 1,010	-10.81	9,780	9,920	8,020	58,870,959
22/06/27	9,340	↑ 2,150	29.90	7,420	9,340	7,330	78,490,837
22/06/24	7,190	▲ 80	1.13	7,260	7,600	7,030	16,714,841

ID찾기 │ 회원가입 │ 서비스신청 아이디저장

08.19 14:37 실시간신청 최근조회삭제

종목명	현재가	전일비	등락률
코스피	2,495.82	▼ 12.23	-0.49%
코스닥	816.16	▼ 9.9	-1.20%