노터스 278650 일자별 시세 - 매일경제 증권센터

노터스
(278650)

코스닥
벤처기업부
액면가 100원

11.29 15:59

5,260 (5,250)

[시가/고가/저가] 5,250 / 5,460 / 5,230

전일비/등락률	▲ 10 (0.19%)	매도호가/호가잔량	5,280 / 5,383
거래량/전일동시간대비	1,473,703 /▼ 150,040	매수호가/호가잔량	5,260 / 2,041
상한가/하한가	6,820 / 3,680	총매도/총매수잔량	26,638 / 100,146

호가및체결가
거래원동향
종목속보

시간대별시세
투자자별매매동향
증권사리포트

일자별시세
기업정보

지표추이
재무제표

차트
시간외단일가

외국인지분율
공시/전자공시

날짜	종가	전일비	등락률(%)	시가	고가	저가	거래량
22/11/29	5,260	▲ 10	0.19	5,250	5,460	5,230	1,460,540
22/11/28	5,250	▼ 270	-4.89	5,560	5,570	5,230	1,645,982
22/11/25	5,520	▼ 140	-2.47	5,660	5,730	5,510	1,284,611
22/11/24	5,660	▲ 80	1.43	5,620	5,710	5,600	1,090,983
22/11/23	5,580	▲ 50	0.90	5,570	5,670	5,520	1,166,359
22/11/22	5,530	▼ 260	-4.49	5,710	5,880	5,530	2,132,280
22/11/21	5,790	▼ 170	-2.85	6,040	6,080	5,760	3,201,957
22/11/18	5,960	▲ 110	1.88	5,910	6,150	5,860	5,541,601
22/11/17	5,850	▼ 90	-1.52	6,000	6,210	5,850	6,745,137
22/11/16	5,940	▲ 150	2.59	5,790	6,150	5,660	13,615,979
22/11/15	5,790	▼ 90	-1.53	5,810	5,830	5,630	2,716,565
22/11/14	5,880	▲ 40	0.68	5,830	5,970	5,730	4,593,580
22/11/11	5,840	▲ 370	6.76	5,600	5,860	5,580	6,757,378
22/11/10	5,470	▼ 120	-2.15	5,590	5,670	5,470	1,794,735
22/11/09	5,590	▼ 200	-3.45	5,770	5,780	5,500	2,437,134
22/11/08	5,790	▲ 220	3.95	5,570	5,800	5,520	5,328,702
22/11/07	5,570	▼ 70	-1.24	5,660	5,800	5,550	3,338,047
22/11/04	5,640	▲ 190	3.49	5,410	5,900	5,400	14,136,579
22/11/03	5,450	▼ 100	-1.80	5,370	5,640	5,360	2,823,889
22/11/02	5,550	▼ 70	-1.25	5,640	5,920	5,400	11,122,779
22/11/01	5,620	▼ 100	-1.75	5,680	5,730	5,560	3,688,404
22/10/31	5,720	▼ 50	-0.87	5,750	5,850	5,620	3,857,721
22/10/28	5,770	▼ 120	-2.04	5,760	6,090	5,730	10,023,206
22/10/27	5,890	▲ 40	0.68	5,880	6,000	5,750	10,309,693
22/10/26	5,850	▼ 320	-5.19	6,100	6,320	5,810	14,630,334
22/10/25	6,170	▲ 400	6.93	6,040	7,050	5,920	81,081,227
22/10/24	5,770	↑ 1,330	29.95	4,530	5,770	4,500	35,322,617
22/10/21	4,440	▼ 170	-3.69	4,610	4,845	4,440	3,334,728
22/10/20	4,610	▲ 5	0.11	4,605	5,060	4,525	7,545,878
22/10/19	4,605	▼ 40	-0.86	4,645	4,725	4,590	836,133
22/10/18	4,645	▲ 125	2.77	4,555	4,775	4,555	1,506,753
22/10/17	4,520	▼ 60	-1.31	4,500	4,550	4,300	801,116
22/10/14	4,580	▲ 170	3.85	4,460	4,610	4,460	930,295
22/10/13	4,410	▼ 195	-4.23	4,580	4,585	4,410	1,025,445
22/10/12	4,605	▼ 5	-0.11	4,590	4,675	4,585	662,341
22/10/11	4,610	▼ 290	-5.92	4,780	4,795	4,600	1,059,099
22/10/07	4,900	▼ 45	-0.91	4,935	5,060	4,875	1,324,413
22/10/06	4,945	▲ 85	1.75	4,880	4,985	4,860	1,113,505
22/10/05	4,860	▼ 70	-1.42	5,080	5,100	4,860	2,184,481
22/10/04	4,930	▲ 230	4.89	4,855	4,980	4,765	2,029,244

ID찾기 │ 회원가입 │ 서비스신청 아이디저장

11.29 15:59 실시간신청 최근조회삭제

종목명	현재가	전일비	등락률
코스피	2,433.39	▲ 25.12	1.04%
코스닥	727.54	▲ 9.64	1.34%