Noah Holdings Ltd (NOAH)

NOAH
🏛️ 미국 →
11.49
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 13.51 13.97 13.43 13.81 0.1M
2023-12-28 13.21 13.60 13.10 13.37 0.1M
2023-12-27 13.38 13.51 13.03 13.18 0.0M
2023-12-26 13.47 13.77 13.17 13.25 0.0M
2023-12-22 13.62 13.67 12.90 13.34 0.1M
2023-12-21 13.52 13.88 13.22 13.88 0.1M
2023-12-20 13.80 13.94 13.23 13.27 0.1M
2023-12-19 13.71 14.11 13.71 14.01 0.0M
2023-12-18 14.18 14.20 13.52 13.70 0.1M
2023-12-15 14.64 15.18 14.11 14.20 0.1M
2023-12-14 13.60 14.60 13.60 14.44 0.1M
2023-12-13 12.97 13.60 12.82 13.60 0.1M
2023-12-12 12.96 13.16 12.59 13.16 0.1M
2023-12-11 12.80 13.09 12.75 12.88 0.1M
2023-12-08 12.42 12.86 12.42 12.80 0.0M
2023-12-07 12.35 12.70 12.27 12.43 0.0M
2023-12-06 12.63 12.89 12.31 12.46 0.1M
2023-12-05 12.85 13.15 12.69 12.84 0.0M
2023-12-04 12.51 13.27 12.51 13.14 0.1M
2023-12-01 12.68 13.03 12.40 12.63 0.1M
2023-11-30 13.12 13.40 12.00 12.82 0.2M
2023-11-29 13.30 13.78 13.30 13.70 0.0M
2023-11-28 13.32 13.53 13.24 13.53 0.0M
2023-11-27 13.46 13.50 13.10 13.33 0.0M
2023-11-24 13.43 13.75 13.43 13.60 0.0M
2023-11-22 13.55 13.55 13.20 13.43 0.0M
2023-11-21 13.45 13.86 13.45 13.56 0.0M
2023-11-20 13.54 13.65 13.21 13.64 0.1M
2023-11-17 13.72 13.85 13.20 13.50 0.0M
2023-11-16 13.37 13.64 13.17 13.53 0.0M
2023-11-15 13.27 13.74 12.92 13.69 0.1M
2023-11-14 12.39 13.23 12.19 12.99 0.1M
2023-11-13 11.94 12.33 11.55 12.09 0.0M
2023-11-10 11.40 11.46 11.12 11.39 0.0M
2023-11-09 12.05 12.05 11.18 11.36 0.0M
2023-11-08 12.28 12.28 12.02 12.12 0.0M
2023-11-07 12.35 12.49 12.23 12.38 0.1M
2023-11-06 12.15 12.47 12.12 12.33 0.1M
2023-11-03 11.92 12.04 11.66 11.98 0.0M
2023-11-02 11.50 11.84 11.41 11.69 0.0M
2023-11-01 11.38 11.42 11.14 11.36 0.0M
2023-10-31 11.76 11.85 11.35 11.44 0.0M
2023-10-30 11.98 11.98 11.77 11.88 0.0M
2023-10-27 12.22 12.22 11.67 11.85 0.0M
2023-10-26 11.92 12.27 11.92 12.06 0.0M
2023-10-25 11.59 12.14 11.34 11.92 0.1M
2023-10-24 11.37 12.00 11.33 11.88 0.1M
2023-10-23 11.07 11.85 10.93 11.57 0.0M
2023-10-20 11.00 11.17 10.88 11.07 0.1M
2023-10-19 11.39 11.55 11.01 11.08 0.1M
2023-10-18 11.61 11.69 11.44 11.47 0.1M
2023-10-17 11.66 11.80 11.61 11.69 0.1M
2023-10-16 11.74 11.84 11.69 11.69 0.0M
2023-10-13 11.96 12.10 11.69 11.74 0.0M
2023-10-12 12.30 12.40 11.93 12.04 0.1M
2023-10-11 12.39 12.87 12.36 12.40 0.1M
2023-10-10 12.48 12.68 12.48 12.56 0.0M
2023-10-09 12.40 12.46 12.23 12.40 0.0M
2023-10-06 12.01 12.60 12.01 12.51 0.0M
2023-10-05 11.92 12.08 11.80 12.05 0.0M
2023-10-04 11.80 12.02 11.75 12.00 0.0M
2023-10-03 12.06 12.35 11.85 11.90 0.1M
2023-10-02 12.37 12.50 12.26 12.43 0.0M
2023-09-29 12.48 12.51 12.19 12.47 0.1M
2023-09-28 12.01 12.41 12.01 12.24 0.0M
2023-09-27 12.01 12.17 11.84 12.09 0.1M
2023-09-26 11.97 12.08 11.81 11.91 0.1M
2023-09-25 12.01 12.37 11.90 12.09 0.0M
2023-09-22 12.24 12.79 12.09 12.30 0.0M
2023-09-21 12.07 12.07 11.50 11.87 0.2M
2023-09-20 12.50 12.65 12.20 12.27 0.0M
2023-09-19 12.36 12.64 12.27 12.50 0.1M
2023-09-18 12.67 12.77 12.04 12.46 0.1M
2023-09-15 13.14 13.15 12.53 12.88 0.1M
2023-09-14 12.85 13.37 12.83 13.15 0.1M
2023-09-13 13.04 13.24 12.71 12.78 0.0M
2023-09-12 13.17 13.45 13.06 13.07 0.0M
2023-09-11 13.73 13.92 12.86 13.18 0.0M
2023-09-08 13.90 13.97 13.27 13.48 0.1M
2023-09-07 14.08 14.34 13.86 13.98 0.0M
2023-09-06 14.20 14.61 14.19 14.43 0.0M
2023-09-05 13.84 14.22 13.68 14.21 0.0M
2023-09-01 14.23 14.23 13.85 13.96 0.1M
2023-08-31 14.00 14.20 13.83 13.91 0.1M
2023-08-30 13.80 14.36 13.04 13.97 0.1M
2023-08-29 13.05 14.76 12.55 13.75 0.3M
2023-08-28 12.43 12.43 12.02 12.13 0.1M
2023-08-25 11.88 12.00 11.70 11.96 0.1M
2023-08-24 11.99 12.15 11.65 11.91 0.1M
2023-08-23 12.27 12.39 12.00 12.00 0.0M
2023-08-22 12.21 12.29 11.84 12.29 0.1M
2023-08-21 12.45 12.48 12.10 12.15 0.0M
2023-08-18 12.66 12.70 12.37 12.48 0.0M
2023-08-17 13.21 13.21 12.45 12.85 0.1M
2023-08-16 13.02 13.04 12.32 12.51 0.1M
2023-08-15 13.77 13.77 13.06 13.15 0.1M
2023-08-14 13.90 14.06 13.75 13.81 0.0M
2023-08-11 14.17 14.48 14.06 14.21 0.1M
2023-08-10 14.43 14.65 14.14 14.35 0.0M
2023-08-09 14.37 14.37 13.97 14.13 0.0M
2023-08-08 14.30 14.50 14.15 14.38 0.1M
2023-08-07 14.75 14.83 14.55 14.62 0.0M
2023-08-04 15.28 15.28 14.65 14.75 0.0M
2023-08-03 14.62 15.05 14.52 14.88 0.0M
2023-08-02 15.05 15.05 14.38 14.47 0.1M
2023-08-01 15.04 15.17 14.86 14.91 0.0M
2023-07-31 15.43 15.67 15.17 15.22 0.1M
2023-07-28 15.45 15.83 15.43 15.52 0.0M
2023-07-27 15.45 15.59 14.97 15.02 0.0M
2023-07-26 14.98 15.76 14.93 15.36 0.0M
2023-07-25 15.29 15.58 14.92 14.97 0.1M
2023-07-24 15.47 15.58 14.84 15.00 0.1M
2023-07-21 14.95 14.95 14.66 14.81 0.0M
2023-07-20 14.86 14.91 14.70 14.74 0.0M
2023-07-19 15.00 15.00 14.70 14.85 0.0M
2023-07-18 14.96 15.10 14.74 14.80 0.0M
2023-07-17 15.24 15.34 15.02 15.06 0.1M
2023-07-14 14.94 15.44 14.92 15.43 0.0M
2023-07-13 14.98 15.54 14.63 15.20 0.1M
2023-07-12 14.97 15.22 14.68 14.78 0.0M
2023-07-11 14.30 14.50 14.14 14.40 0.0M
2023-07-10 13.94 14.50 13.90 14.29 0.0M
2023-07-07 13.50 14.30 13.15 14.08 0.1M
2023-07-06 13.94 14.02 13.04 13.31 0.2M
2023-07-05 14.61 14.61 13.77 13.90 0.1M
2023-07-03 14.26 14.99 14.26 14.72 0.0M
2023-06-30 14.15 14.37 14.01 14.08 0.0M
2023-06-29 14.20 14.63 13.98 14.09 0.0M
2023-06-28 14.39 14.54 14.04 14.40 0.0M
2023-06-27 14.18 14.46 14.03 14.39 0.0M
2023-06-26 14.07 14.39 13.84 13.86 0.1M
2023-06-23 14.53 14.98 14.33 14.46 0.0M
2023-06-22 15.04 15.29 14.81 14.85 0.0M
2023-06-21 14.55 15.65 14.55 15.02 0.1M
2023-06-20 16.02 16.02 14.23 14.33 0.2M
2023-06-16 16.63 16.65 16.01 16.45 0.1M
2023-06-15 16.19 16.51 16.00 16.38 0.1M
2023-06-14 16.40 16.77 16.03 16.18 0.0M
2023-06-13 16.40 16.81 16.22 16.44 0.0M
2023-06-12 16.31 16.51 16.01 16.04 0.0M
2023-06-09 16.53 16.74 16.36 16.41 0.0M
2023-06-08 16.46 16.87 16.26 16.59 0.0M
2023-06-07 17.02 17.39 16.19 16.28 0.2M
2023-06-06 16.16 17.10 16.16 16.78 0.1M
2023-06-05 16.19 16.57 15.90 16.35 0.1M
2023-06-02 16.26 16.57 15.93 16.23 0.1M
2023-06-01 15.34 16.30 15.34 15.94 0.0M
2023-05-31 14.65 16.22 14.65 15.52 0.3M
2023-05-30 14.44 14.99 14.44 14.67 0.0M
2023-05-26 14.49 15.09 14.25 14.81 0.0M
2023-05-25 14.46 14.70 14.24 14.31 0.0M
2023-05-24 14.75 14.94 14.43 14.47 0.1M
2023-05-23 15.33 15.42 14.84 15.02 0.1M
2023-05-22 15.32 15.68 15.32 15.52 0.0M
2023-05-19 15.38 15.54 14.89 15.21 0.1M
2023-05-18 15.92 15.96 15.63 15.74 0.0M
2023-05-17 15.93 16.09 15.77 15.89 0.0M
2023-05-16 15.04 16.41 15.04 16.10 0.1M
2023-05-15 15.13 15.40 15.12 15.26 0.0M
2023-05-12 15.08 15.37 14.79 14.86 0.1M
2023-05-11 15.17 15.40 14.69 15.24 0.0M
2023-05-10 14.73 15.19 14.73 15.00 0.0M
2023-05-09 14.35 15.00 14.35 14.91 0.0M
2023-05-08 15.16 15.16 14.81 14.81 0.0M
2023-05-05 14.75 15.17 14.75 15.07 0.0M
2023-05-04 14.75 14.75 14.26 14.49 0.0M
2023-05-03 14.72 15.16 14.61 14.63 0.0M
2023-05-02 15.59 15.74 14.44 14.78 0.1M
2023-05-01 15.99 16.13 15.61 15.62 0.0M
2023-04-28 15.89 16.37 15.78 15.86 0.1M
2023-04-27 16.16 16.40 15.81 15.81 0.1M
2023-04-26 16.23 16.53 15.99 16.07 0.1M
2023-04-25 16.38 16.42 15.87 15.90 0.1M
2023-04-24 16.64 16.83 16.57 16.70 0.0M
2023-04-21 16.72 17.06 16.67 16.82 0.0M
2023-04-20 16.92 17.13 16.74 16.90 0.0M
2023-04-19 16.24 16.95 16.24 16.91 0.0M
2023-04-18 17.05 17.05 16.30 16.51 0.0M
2023-04-17 16.47 17.02 16.47 16.94 0.1M
2023-04-14 16.01 16.80 16.01 16.45 0.1M
2023-04-13 16.70 16.70 16.40 16.50 0.0M
2023-04-12 16.78 16.86 16.27 16.39 0.0M
2023-04-11 16.51 16.95 16.51 16.81 0.1M
2023-04-10 15.98 16.38 15.95 16.33 0.1M
2023-04-06 16.00 16.31 15.88 16.03 0.1M
2023-04-05 16.00 16.04 15.70 15.89 0.1M
2023-04-04 16.34 16.63 16.08 16.12 0.1M
2023-04-03 16.52 16.74 16.31 16.51 0.1M
2023-03-31 17.49 17.77 16.47 16.55 0.2M
2023-03-30 16.55 17.66 16.55 17.46 0.2M
2023-03-29 17.13 17.28 16.11 16.22 0.1M
2023-03-28 17.49 17.50 16.81 16.93 0.0M
2023-03-27 17.33 17.56 17.18 17.46 0.1M
2023-03-24 17.34 17.43 17.00 17.40 0.0M
2023-03-23 17.67 17.93 17.44 17.50 0.2M
2023-03-22 17.91 17.91 17.31 17.31 0.0M
2023-03-21 17.50 18.07 17.50 17.73 0.1M
2023-03-20 17.24 17.67 17.04 17.14 0.1M
2023-03-17 17.55 17.55 16.93 17.21 0.1M
2023-03-16 17.35 17.89 16.82 17.57 0.0M
2023-03-15 16.89 17.54 16.89 17.36 0.1M
2023-03-14 18.33 18.33 17.84 18.19 0.0M
2023-03-13 17.91 18.29 17.32 18.15 0.0M
2023-03-10 18.07 18.97 18.07 18.08 0.1M
2023-03-09 19.08 19.08 18.03 18.11 0.1M
2023-03-08 19.06 19.33 18.84 19.27 0.0M
2023-03-07 19.69 19.69 19.01 19.23 0.1M
2023-03-06 19.69 19.96 19.43 19.75 0.0M
2023-03-03 19.90 20.33 19.84 19.88 0.1M
2023-03-02 19.27 19.97 19.26 19.96 0.0M
2023-03-01 19.28 19.75 19.15 19.47 0.1M
2023-02-28 18.55 18.91 18.38 18.71 0.2M
2023-02-27 18.98 18.98 18.59 18.80 0.0M
2023-02-24 18.66 18.93 18.34 18.67 0.1M
2023-02-23 19.39 19.54 18.91 19.29 0.1M
2023-02-22 19.00 19.04 18.57 18.91 0.1M
2023-02-21 19.68 19.72 18.90 19.00 0.4M
2023-02-17 19.58 20.20 19.58 20.12 0.1M
2023-02-16 20.00 20.35 19.66 20.03 0.1M
2023-02-15 20.74 21.01 20.40 20.49 0.0M
2023-02-14 20.36 21.32 20.36 21.18 0.2M
2023-02-13 20.46 20.86 20.27 20.83 0.0M
2023-02-10 20.36 20.44 19.75 20.10 0.1M
2023-02-09 20.99 21.06 20.54 20.62 0.1M
2023-02-08 20.48 20.99 20.40 20.62 0.1M
2023-02-07 20.76 20.76 19.80 20.47 0.1M
2023-02-06 20.23 20.62 19.95 20.52 0.1M
2023-02-03 20.79 21.26 20.53 21.09 0.1M
2023-02-02 20.31 21.53 20.09 21.27 0.6M
2023-02-01 19.14 20.38 19.14 20.30 0.3M
2023-01-31 18.33 19.02 18.24 18.93 0.1M
2023-01-30 18.88 19.18 18.42 18.56 0.1M
2023-01-27 19.37 19.68 19.04 19.44 0.1M
2023-01-26 18.38 19.78 17.96 19.51 0.2M
2023-01-25 18.02 18.10 17.64 17.80 0.0M
2023-01-24 17.74 18.50 17.72 18.33 0.1M
2023-01-23 17.82 17.82 17.57 17.63 0.0M
2023-01-20 17.62 17.95 17.34 17.57 0.1M
2023-01-19 17.10 17.42 17.10 17.20 0.0M
2023-01-18 18.10 18.27 16.93 17.01 0.1M
2023-01-17 18.31 18.34 17.75 18.00 0.0M
2023-01-13 17.94 18.34 17.71 18.32 0.0M
2023-01-12 17.38 17.79 17.20 17.79 0.0M
2023-01-11 17.15 17.68 17.08 17.54 0.0M
2023-01-10 17.68 17.68 16.80 17.23 0.1M
2023-01-09 16.82 17.82 16.65 17.69 0.2M
2023-01-06 16.28 16.66 16.08 16.51 0.0M
2023-01-05 16.59 16.73 16.29 16.36 0.1M
2023-01-04 16.24 16.95 16.12 16.92 0.1M
2023-01-03 15.91 16.70 15.63 15.70 0.3M