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 | ₩16,442 | ₩16,656 | ₩15,717 | ₩15,825 | -3.75% | 31.1만 |
| 2026.09.28–2026.10.02 | ₩16,522 | ₩16,589 | ₩15,972 | ₩16,334 | -1.14% | 46.1만 |
| 2026.09.21–2026.09.25 | ₩17,193 | ₩17,193 | ₩16,401 | ₩16,495 | -4.06% | 49.9만 |
| 2026.09.14–2026.09.18 | ₩18,078 | ₩18,091 | ₩16,991 | ₩17,032 | -5.79% | 62.4만 |
| 2026.09.08–2026.09.11 | ₩18,037 | ₩18,426 | ₩17,648 | ₩18,091 | +0.30% | 44.3만 |
| 2026.08.31–2026.09.04 | ₩17,648 | ₩18,078 | ₩17,555 | ₩17,903 | +1.44% | 30.5만 |
| 2026.08.24–2026.08.28 | ₩18,627 | ₩18,708 | ₩17,555 | ₩17,608 | -5.47% | 95.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,244 |
| ₩17,984 |
| ₩18,802 |
| +0.57% |
| 111.6만 |
| 2026.08.10–2026.08.14 | ₩19,580 | ₩21,712 | ₩18,386 | ₩18,574 | -5.14% | 49.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩18,440 | ₩19,741 | ₩17,890 | ₩19,553 | +6.04% | 29.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩18,654 | ₩19,285 | ₩17,568 | ₩18,239 | -2.23% | 23.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩17,823 | ₩18,936 | ₩17,662 | ₩18,668 | +4.74% | 22.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩18,319 | ₩18,467 | ₩17,541 | ₩17,783 | -2.93% | 28.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩17,179 | ₩18,963 | ₩17,179 | ₩18,332 | +6.71% | 34.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩18,332 | ₩18,332 | ₩17,139 | ₩17,313 | -5.56% | 32.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩18,332 | ₩18,534 | ₩17,702 | ₩18,225 | -0.59% | 60.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩18,171 | ₩18,681 | ₩17,608 | ₩18,131 | -0.22% | 37.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩18,534 | ₩18,963 | ₩17,769 | ₩18,118 | -2.24% | 40.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩18,748 | ₩19,137 | ₩18,118 | ₩18,426 | -1.72% | 140.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩19,794 | ₩19,794 | ₩18,453 | ₩18,547 | -6.30% | 98만 |
|---|
| 2026.05.18–2026.05.22 | ₩19,982 | ₩20,894 | ₩19,110 | ₩19,848 | -0.67% | 36.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩19,606 | ₩21,685 | ₩19,191 | ₩20,505 | +4.58% | 57.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩19,781 | ₩20,076 | ₩18,735 | ₩19,687 | -0.47% | 49.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,446 | ₩19,875 | ₩18,855 | ₩19,754 | +1.59% | 57.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,829 | ₩19,553 | ₩18,037 | ₩19,432 | +3.21% | 78만 |
|---|
| 2026.04.13–2026.04.17 | ₩19,392 | ₩19,982 | ₩18,426 | ₩18,762 | -3.25% | 53.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩18,373 | ₩19,231 | ₩18,265 | ₩19,231 | +4.67% | 42만 |
|---|
| 2026.03.30–2026.04.02 | ₩17,970 | ₩18,279 | ₩17,327 | ₩18,198 | +1.27% | 47.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,292 | ₩19,673 | ₩17,729 | ₩17,863 | -2.35% | 74.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,260 | ₩18,695 | ₩17,099 | ₩18,239 | +5.67% | 99.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩22,007 | ₩22,610 | ₩16,187 | ₩17,112 | -22.24% | 165.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩22,517 | ₩23,147 | ₩21,712 | ₩22,181 | -1.49% | 37.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩21,913 | ₩22,476 | ₩21,457 | ₩22,369 | +2.08% | 40.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,725 | ₩22,624 | ₩21,189 | ₩22,087 | +1.67% | 30.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩21,538 | ₩22,128 | ₩20,921 | ₩21,725 | +0.87% | 35만 |
|---|
| 2026.02.02–2026.02.06 | ₩19,767 | ₩21,873 | ₩19,526 | ₩21,497 | +8.75% | 52.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩20,572 | ₩20,652 | ₩19,673 | ₩20,049 | -2.54% | 43.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩20,827 | ₩21,350 | ₩19,861 | ₩20,304 | -2.51% | 60.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,277 | ₩21,618 | ₩20,036 | ₩20,921 | +3.17% | 65.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩19,888 | ₩20,652 | ₩19,164 | ₩20,290 | +2.02% | 64.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩18,373 | ₩19,754 | ₩18,373 | ₩19,700 | +7.23% | 48.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,756 | ₩18,922 | ₩17,756 | ₩18,507 | +4.23% | 48만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,560 | ₩19,365 | ₩16,710 | ₩17,555 | -5.42% | 119.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩18,936 | ₩18,949 | ₩17,917 | ₩18,426 | -2.69% | 75.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩19,043 | ₩19,606 | ₩18,788 | ₩18,882 | -0.85% | 55.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,051 | ₩19,553 | ₩18,024 | ₩19,244 | +6.61% | 49.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,748 | ₩18,936 | ₩17,622 | ₩18,198 | -2.93% | 101.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩18,748 | ₩20,813 | ₩17,635 | ₩18,641 | -0.57% | 63.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩20,733 | ₩20,907 | ₩18,279 | ₩18,507 | -10.74% | 47만 |
|---|
| 2025.10.27–2025.10.31 | ₩20,585 | ₩21,175 | ₩20,290 | ₩20,894 | +1.50% | 37.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩19,352 | ₩21,041 | ₩19,352 | ₩20,438 | +5.61% | 41.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,239 | ₩19,754 | ₩17,984 | ₩19,285 | +5.74% | 41.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩19,204 | ₩19,204 | ₩18,024 | ₩18,037 | -6.08% | 22.5만 |
|---|