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 | ₩16,429 | ₩16,643 | ₩15,705 | ₩15,812 | -3.75% | 31.1만 |
| 2026.09.28–2026.10.02 | ₩16,509 | ₩16,576 | ₩15,960 | ₩16,321 | -1.14% | 46.1만 |
| 2026.09.21–2026.09.25 | ₩17,179 | ₩17,179 | ₩16,388 | ₩16,482 | -4.06% | 49.9만 |
| 2026.09.14–2026.09.18 | ₩18,063 | ₩18,077 | ₩16,978 | ₩17,018 | -5.79% | 62.4만 |
| 2026.09.08–2026.09.11 | ₩18,023 | ₩18,412 | ₩17,635 | ₩18,077 | +0.30% | 44.3만 |
| 2026.08.31–2026.09.04 | ₩17,635 | ₩18,063 | ₩17,541 | ₩17,889 | +1.44% | 30.5만 |
| 2026.08.24–2026.08.28 | ₩18,613 | ₩18,693 | ₩17,541 | ₩17,594 | -5.47% | 95.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,229 |
| ₩17,970 |
| ₩18,787 |
| +0.57% |
| 111.6만 |
| 2026.08.10–2026.08.14 | ₩19,564 | ₩21,695 | ₩18,372 | ₩18,559 | -5.14% | 49.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩18,425 | ₩19,725 | ₩17,876 | ₩19,537 | +6.04% | 29.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩18,640 | ₩19,269 | ₩17,554 | ₩18,224 | -2.23% | 23.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩17,809 | ₩18,921 | ₩17,648 | ₩18,653 | +4.74% | 22.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩18,305 | ₩18,452 | ₩17,527 | ₩17,769 | -2.93% | 28.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩17,166 | ₩18,948 | ₩17,166 | ₩18,318 | +6.71% | 34.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩18,318 | ₩18,318 | ₩17,125 | ₩17,300 | -5.56% | 32.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩18,318 | ₩18,519 | ₩17,688 | ₩18,211 | -0.59% | 60.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩18,157 | ₩18,666 | ₩17,594 | ₩18,117 | -0.22% | 37.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩18,519 | ₩18,948 | ₩17,755 | ₩18,104 | -2.24% | 40.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩18,733 | ₩19,122 | ₩18,104 | ₩18,412 | -1.72% | 140.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩19,779 | ₩19,779 | ₩18,439 | ₩18,532 | -6.30% | 98만 |
|---|
| 2026.05.18–2026.05.22 | ₩19,966 | ₩20,878 | ₩19,095 | ₩19,832 | -0.67% | 36.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩19,591 | ₩21,668 | ₩19,176 | ₩20,489 | +4.58% | 57.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩19,765 | ₩20,060 | ₩18,720 | ₩19,671 | -0.47% | 49.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,430 | ₩19,859 | ₩18,841 | ₩19,738 | +1.59% | 57.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,814 | ₩19,537 | ₩18,023 | ₩19,417 | +3.21% | 78만 |
|---|
| 2026.04.13–2026.04.17 | ₩19,377 | ₩19,966 | ₩18,412 | ₩18,747 | -3.25% | 53.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩18,358 | ₩19,216 | ₩18,251 | ₩19,216 | +4.67% | 42만 |
|---|
| 2026.03.30–2026.04.02 | ₩17,956 | ₩18,264 | ₩17,313 | ₩18,184 | +1.27% | 47.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,278 | ₩19,658 | ₩17,715 | ₩17,849 | -2.35% | 74.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,246 | ₩18,680 | ₩17,085 | ₩18,224 | +5.67% | 99.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩21,990 | ₩22,593 | ₩16,174 | ₩17,099 | -22.24% | 165.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩22,499 | ₩23,129 | ₩21,695 | ₩22,164 | -1.49% | 37.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩21,896 | ₩22,459 | ₩21,440 | ₩22,352 | +2.08% | 40.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,708 | ₩22,606 | ₩21,172 | ₩22,070 | +1.67% | 30.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩21,521 | ₩22,110 | ₩20,904 | ₩21,708 | +0.87% | 35만 |
|---|
| 2026.02.02–2026.02.06 | ₩19,752 | ₩21,856 | ₩19,511 | ₩21,481 | +8.75% | 52.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩20,556 | ₩20,636 | ₩19,658 | ₩20,033 | -2.54% | 43.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩20,811 | ₩21,333 | ₩19,846 | ₩20,288 | -2.51% | 60.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,261 | ₩21,601 | ₩20,020 | ₩20,904 | +3.17% | 65.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩19,872 | ₩20,636 | ₩19,149 | ₩20,275 | +2.02% | 64.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩18,358 | ₩19,738 | ₩18,358 | ₩19,685 | +7.23% | 48.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,742 | ₩18,908 | ₩17,742 | ₩18,492 | +4.23% | 48만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,546 | ₩19,350 | ₩16,697 | ₩17,541 | -5.42% | 119.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩18,921 | ₩18,934 | ₩17,903 | ₩18,412 | -2.69% | 75.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩19,028 | ₩19,591 | ₩18,774 | ₩18,867 | -0.85% | 55.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,037 | ₩19,537 | ₩18,010 | ₩19,229 | +6.61% | 49.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,733 | ₩18,921 | ₩17,608 | ₩18,184 | -2.93% | 101.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩18,733 | ₩20,797 | ₩17,621 | ₩18,626 | -0.57% | 63.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩20,717 | ₩20,891 | ₩18,264 | ₩18,492 | -10.74% | 47만 |
|---|
| 2025.10.27–2025.10.31 | ₩20,569 | ₩21,159 | ₩20,275 | ₩20,878 | +1.50% | 37.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩19,336 | ₩21,025 | ₩19,336 | ₩20,422 | +5.61% | 41.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,224 | ₩19,738 | ₩17,970 | ₩19,269 | +5.74% | 41.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩19,189 | ₩19,189 | ₩18,010 | ₩18,023 | -6.08% | 22.5만 |
|---|