시장 데이터를 불러오는 중
전체 종목
노스 아메리칸 컨스트럭션 그룹 과거 주가
North American Construction Group Ltd. Common Shares (no par) · NOA · NYSE
주요 사업 분야는 유전 개발 장비·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
North American Construction Group Ltd. Common Shares (no par) · NOA · NYSE
주요 사업 분야는 유전 개발 장비·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩16,439 | ₩16,654 | ₩15,715 | ₩15,823 | -3.75% | 31.1만 |
| 2026.09.28–2026.10.02 | ₩16,520 | ₩16,587 | ₩15,970 | ₩16,332 | -1.14% | 46.1만 |
| 2026.09.21–2026.09.25 | ₩17,190 | ₩17,190 | ₩16,399 | ₩16,493 | -4.06% | 49.9만 |
| 2026.09.14–2026.09.18 | ₩18,075 | ₩18,089 | ₩16,989 | ₩17,029 | -5.79% | 62.4만 |
| 2026.09.08–2026.09.11 | ₩18,035 | ₩18,424 | ₩17,646 | ₩18,089 | +0.30% | 44.3만 |
| 2026.08.31–2026.09.04 | ₩17,646 | ₩18,075 | ₩17,552 | ₩17,901 | +1.44% | 30.5만 |
| 2026.08.24–2026.08.28 | ₩18,625 | ₩18,706 | ₩17,552 | ₩17,606 | -5.47% | 95.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,242 |
| ₩17,981 |
| ₩18,799 |
| +0.57% |
| 111.6만 |
| 2026.08.10–2026.08.14 | ₩19,577 | ₩21,709 | ₩18,384 | ₩18,571 | -5.14% | 49.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩18,437 | ₩19,738 | ₩17,888 | ₩19,550 | +6.04% | 29.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩18,652 | ₩19,282 | ₩17,566 | ₩18,236 | -2.23% | 23.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩17,821 | ₩18,934 | ₩17,660 | ₩18,665 | +4.74% | 22.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩18,317 | ₩18,464 | ₩17,539 | ₩17,780 | -2.93% | 28.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩17,177 | ₩18,960 | ₩17,177 | ₩18,330 | +6.71% | 34.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩18,330 | ₩18,330 | ₩17,137 | ₩17,311 | -5.56% | 32.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩18,330 | ₩18,531 | ₩17,700 | ₩18,223 | -0.59% | 60.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩18,169 | ₩18,679 | ₩17,606 | ₩18,129 | -0.22% | 37.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩18,531 | ₩18,960 | ₩17,767 | ₩18,116 | -2.24% | 40.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩18,746 | ₩19,135 | ₩18,116 | ₩18,424 | -1.72% | 140.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩19,792 | ₩19,792 | ₩18,451 | ₩18,545 | -6.30% | 98만 |
|---|
| 2026.05.18–2026.05.22 | ₩19,979 | ₩20,891 | ₩19,108 | ₩19,845 | -0.67% | 36.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩19,604 | ₩21,682 | ₩19,188 | ₩20,502 | +4.58% | 57.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩19,778 | ₩20,073 | ₩18,732 | ₩19,684 | -0.47% | 49.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,443 | ₩19,872 | ₩18,853 | ₩19,751 | +1.59% | 57.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,826 | ₩19,550 | ₩18,035 | ₩19,430 | +3.21% | 78만 |
|---|
| 2026.04.13–2026.04.17 | ₩19,389 | ₩19,979 | ₩18,424 | ₩18,759 | -3.25% | 53.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩18,370 | ₩19,229 | ₩18,263 | ₩19,229 | +4.67% | 42만 |
|---|
| 2026.03.30–2026.04.02 | ₩17,968 | ₩18,276 | ₩17,324 | ₩18,196 | +1.27% | 47.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,290 | ₩19,671 | ₩17,727 | ₩17,861 | -2.35% | 74.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,257 | ₩18,692 | ₩17,096 | ₩18,236 | +5.67% | 99.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩22,004 | ₩22,608 | ₩16,185 | ₩17,110 | -22.24% | 165.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩22,514 | ₩23,144 | ₩21,709 | ₩22,178 | -1.49% | 37.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩21,910 | ₩22,473 | ₩21,454 | ₩22,366 | +2.08% | 40.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,723 | ₩22,621 | ₩21,186 | ₩22,085 | +1.67% | 30.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩21,535 | ₩22,125 | ₩20,918 | ₩21,723 | +0.87% | 35만 |
|---|
| 2026.02.02–2026.02.06 | ₩19,765 | ₩21,870 | ₩19,524 | ₩21,495 | +8.75% | 52.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩20,569 | ₩20,650 | ₩19,671 | ₩20,046 | -2.54% | 43.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩20,824 | ₩21,347 | ₩19,859 | ₩20,301 | -2.51% | 60.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,274 | ₩21,615 | ₩20,033 | ₩20,918 | +3.17% | 65.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩19,886 | ₩20,650 | ₩19,161 | ₩20,288 | +2.02% | 64.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩18,370 | ₩19,751 | ₩18,370 | ₩19,698 | +7.23% | 48.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,754 | ₩18,920 | ₩17,754 | ₩18,504 | +4.23% | 48만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,558 | ₩19,363 | ₩16,708 | ₩17,552 | -5.42% | 119.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩18,934 | ₩18,947 | ₩17,914 | ₩18,424 | -2.69% | 75.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩19,041 | ₩19,604 | ₩18,786 | ₩18,880 | -0.85% | 55.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,049 | ₩19,550 | ₩18,022 | ₩19,242 | +6.61% | 49.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,746 | ₩18,934 | ₩17,619 | ₩18,196 | -2.93% | 101.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩18,746 | ₩20,811 | ₩17,633 | ₩18,639 | -0.57% | 63.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩20,730 | ₩20,905 | ₩18,276 | ₩18,504 | -10.74% | 47만 |
|---|
| 2025.10.27–2025.10.31 | ₩20,583 | ₩21,173 | ₩20,288 | ₩20,891 | +1.50% | 37.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩19,349 | ₩21,039 | ₩19,349 | ₩20,435 | +5.61% | 41.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,236 | ₩19,751 | ₩17,981 | ₩19,282 | +5.74% | 41.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩19,202 | ₩19,202 | ₩18,022 | ₩18,035 | -6.08% | 22.5만 |
|---|