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 | ₩16,445 | ₩16,660 | ₩15,721 | ₩15,828 | -3.75% | 31.1만 |
| 2026.09.28–2026.10.02 | ₩16,526 | ₩16,593 | ₩15,976 | ₩16,338 | -1.14% | 46.1만 |
| 2026.09.21–2026.09.25 | ₩17,196 | ₩17,196 | ₩16,405 | ₩16,499 | -4.06% | 49.9만 |
| 2026.09.14–2026.09.18 | ₩18,082 | ₩18,095 | ₩16,995 | ₩17,036 | -5.79% | 62.4만 |
| 2026.09.08–2026.09.11 | ₩18,042 | ₩18,431 | ₩17,653 | ₩18,095 | +0.30% | 44.3만 |
| 2026.08.31–2026.09.04 | ₩17,653 | ₩18,082 | ₩17,559 | ₩17,907 | +1.44% | 30.5만 |
| 2026.08.24–2026.08.28 | ₩18,632 | ₩18,712 | ₩17,559 | ₩17,612 | -5.47% | 95.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,249 |
| ₩17,988 |
| ₩18,806 |
| +0.57% |
| 111.6만 |
| 2026.08.10–2026.08.14 | ₩19,584 | ₩21,717 | ₩18,390 | ₩18,578 | -5.14% | 49.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩18,444 | ₩19,745 | ₩17,894 | ₩19,557 | +6.04% | 29.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩18,659 | ₩19,289 | ₩17,572 | ₩18,243 | -2.23% | 23.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩17,827 | ₩18,940 | ₩17,666 | ₩18,672 | +4.74% | 22.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩18,323 | ₩18,471 | ₩17,545 | ₩17,787 | -2.93% | 28.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩17,183 | ₩18,967 | ₩17,183 | ₩18,337 | +6.71% | 34.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩18,337 | ₩18,337 | ₩17,143 | ₩17,317 | -5.56% | 32.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩18,337 | ₩18,538 | ₩17,706 | ₩18,229 | -0.59% | 60.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩18,176 | ₩18,685 | ₩17,612 | ₩18,135 | -0.22% | 37.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩18,538 | ₩18,967 | ₩17,773 | ₩18,122 | -2.24% | 40.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩18,752 | ₩19,141 | ₩18,122 | ₩18,431 | -1.72% | 140.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩19,799 | ₩19,799 | ₩18,457 | ₩18,551 | -6.30% | 98만 |
|---|
| 2026.05.18–2026.05.22 | ₩19,987 | ₩20,899 | ₩19,115 | ₩19,852 | -0.67% | 36.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩19,611 | ₩21,690 | ₩19,195 | ₩20,510 | +4.58% | 57.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩19,785 | ₩20,080 | ₩18,739 | ₩19,691 | -0.47% | 49.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,450 | ₩19,879 | ₩18,860 | ₩19,759 | +1.59% | 57.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,833 | ₩19,557 | ₩18,042 | ₩19,437 | +3.21% | 78만 |
|---|
| 2026.04.13–2026.04.17 | ₩19,396 | ₩19,987 | ₩18,431 | ₩18,766 | -3.25% | 53.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩18,377 | ₩19,235 | ₩18,270 | ₩19,235 | +4.67% | 42만 |
|---|
| 2026.03.30–2026.04.02 | ₩17,974 | ₩18,283 | ₩17,331 | ₩18,203 | +1.27% | 47.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,296 | ₩19,678 | ₩17,733 | ₩17,867 | -2.35% | 74.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,264 | ₩18,699 | ₩17,103 | ₩18,243 | +5.67% | 99.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩22,012 | ₩22,616 | ₩16,190 | ₩17,116 | -22.24% | 165.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩22,522 | ₩23,152 | ₩21,717 | ₩22,186 | -1.49% | 37.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩21,918 | ₩22,482 | ₩21,462 | ₩22,374 | +2.08% | 40.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,730 | ₩22,629 | ₩21,194 | ₩22,093 | +1.67% | 30.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩21,543 | ₩22,133 | ₩20,926 | ₩21,730 | +0.87% | 35만 |
|---|
| 2026.02.02–2026.02.06 | ₩19,772 | ₩21,878 | ₩19,530 | ₩21,502 | +8.75% | 52.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩20,577 | ₩20,657 | ₩19,678 | ₩20,054 | -2.54% | 43.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩20,832 | ₩21,355 | ₩19,866 | ₩20,308 | -2.51% | 60.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,282 | ₩21,623 | ₩20,040 | ₩20,926 | +3.17% | 65.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩19,893 | ₩20,657 | ₩19,168 | ₩20,295 | +2.02% | 64.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩18,377 | ₩19,759 | ₩18,377 | ₩19,705 | +7.23% | 48.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,760 | ₩18,927 | ₩17,760 | ₩18,511 | +4.23% | 48만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,565 | ₩19,370 | ₩16,714 | ₩17,559 | -5.42% | 119.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩18,940 | ₩18,954 | ₩17,921 | ₩18,431 | -2.69% | 75.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩19,048 | ₩19,611 | ₩18,793 | ₩18,887 | -0.85% | 55.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,055 | ₩19,557 | ₩18,028 | ₩19,249 | +6.61% | 49.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,752 | ₩18,940 | ₩17,626 | ₩18,203 | -2.93% | 101.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩18,752 | ₩20,818 | ₩17,639 | ₩18,645 | -0.57% | 63.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩20,738 | ₩20,912 | ₩18,283 | ₩18,511 | -10.74% | 47만 |
|---|
| 2025.10.27–2025.10.31 | ₩20,590 | ₩21,180 | ₩20,295 | ₩20,899 | +1.50% | 37.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩19,356 | ₩21,046 | ₩19,356 | ₩20,443 | +5.61% | 41.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,243 | ₩19,759 | ₩17,988 | ₩19,289 | +5.74% | 41.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩19,209 | ₩19,209 | ₩18,028 | ₩18,042 | -6.08% | 22.5만 |
|---|