시장 데이터를 불러오는 중
전체 종목
노던 오일 & 가스 과거 주가
Northern Oil and Gas, Inc. Common Stock · NOG · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Northern Oil and Gas, Inc. Common Stock · NOG · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩32,000 | ₩34,251 | ₩31,437 | ₩33,179 | +3.69% | 890.2만 |
| 2026.09.28–2026.10.02 | ₩31,450 | ₩32,013 | ₩30,070 | ₩31,933 | +1.53% | 1257.8만 |
| 2026.09.21–2026.09.25 | ₩33,058 | ₩33,206 | ₩30,485 | ₩31,209 | -5.59% | 985만 |
| 2026.09.14–2026.09.18 | ₩36,221 | ₩36,583 | ₩33,246 | ₩33,567 | -7.33% | 1135.5만 |
| 2026.09.08–2026.09.11 | ₩35,457 | ₩35,859 | ₩34,238 | ₩35,618 | +0.45% | 789.1만 |
| 2026.08.31–2026.09.04 | ₩35,377 | ₩36,315 | ₩34,050 | ₩34,733 | -1.82% | 984.2만 |
| 2026.08.24–2026.08.28 | ₩36,341 | ₩36,475 | ₩34,037 | ₩34,479 | -5.13% | 997.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,650 |
| ₩32,750 |
| ₩36,636 |
| +10.91% |
| 1216.8만 |
| 2026.08.10–2026.08.14 | ₩29,454 | ₩33,527 | ₩29,454 | ₩32,830 | +11.46% | 1330.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,578 | ₩29,105 | ₩26,345 | ₩28,944 | +4.96% | 1180.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩27,417 | ₩28,355 | ₩26,372 | ₩28,341 | +3.37% | 1164.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,127 | ₩30,472 | ₩27,859 | ₩28,382 | +0.91% | 1424.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩25,822 | ₩28,435 | ₩25,581 | ₩28,395 | +9.96% | 1574.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩23,785 | ₩25,983 | ₩23,022 | ₩24,817 | +4.34% | 1929.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩24,871 | ₩25,192 | ₩23,316 | ₩24,053 | -3.29% | 1781만 |
|---|
| 2026.06.22–2026.06.26 | ₩26,037 | ₩26,988 | ₩24,965 | ₩25,688 | -1.34% | 2036.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩26,492 | ₩27,149 | ₩25,125 | ₩26,050 | -1.67% | 1764.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩28,422 | ₩29,145 | ₩26,881 | ₩27,859 | -1.98% | 1133.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩29,775 | ₩30,539 | ₩28,100 | ₩28,114 | -5.58% | 1324.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,423 | ₩31,665 | ₩28,301 | ₩29,172 | -7.16% | 1154.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,455 | ₩33,715 | ₩31,209 | ₩31,825 | -1.94% | 1208.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,946 | ₩32,804 | ₩30,780 | ₩32,737 | +2.47% | 1658.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,846 | ₩36,489 | ₩31,236 | ₩31,356 | -12.52% | 1137.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,140 | ₩38,526 | ₩34,975 | ₩35,537 | -1.67% | 1421.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,058 | ₩36,194 | ₩32,897 | ₩35,792 | +8.27% | 1018.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩36,918 | ₩37,172 | ₩31,624 | ₩32,897 | -10.89% | 1270.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,909 | ₩39,678 | ₩35,444 | ₩36,100 | -4.77% | 948.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩41,031 | ₩41,125 | ₩36,663 | ₩37,909 | -7.61% | 1079.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩38,003 | ₩41,768 | ₩37,212 | ₩41,299 | +8.67% | 1393.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,516 | ₩39,517 | ₩35,993 | ₩38,646 | +5.83% | 1767만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,504 | ₩39,544 | ₩35,980 | ₩36,864 | -6.68% | 2112.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,874 | ₩39,289 | ₩36,435 | ₩38,673 | -0.52% | 1744.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩37,628 | ₩37,963 | ₩34,104 | ₩36,971 | -1.75% | 965.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,122 | ₩37,990 | ₩33,474 | ₩37,722 | +7.40% | 818.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,251 | ₩35,712 | ₩32,777 | ₩34,787 | +1.56% | 785.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,160 | ₩34,573 | ₩31,758 | ₩34,358 | +6.83% | 1028.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩31,946 | ₩34,626 | ₩30,686 | ₩33,501 | +4.87% | 1076.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,789 | ₩32,361 | ₩29,387 | ₩31,423 | +5.49% | 809.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,480 | ₩31,665 | ₩28,837 | ₩29,802 | +1.09% | 1049.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,124 | ₩30,405 | ₩27,149 | ₩29,306 | -2.71% | 1171.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,958 | ₩29,574 | ₩28,462 | ₩29,494 | +1.85% | 660.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,480 | ₩30,110 | ₩28,248 | ₩28,676 | -2.73% | 871.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,700 | ₩30,713 | ₩28,690 | ₩28,864 | -5.98% | 1344.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,165 | ₩33,635 | ₩30,231 | ₩30,298 | -8.65% | 1422.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,856 | ₩34,398 | ₩29,789 | ₩33,299 | +11.54% | 1131.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,475 | ₩30,124 | ₩27,966 | ₩30,003 | +5.36% | 796.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,016 | ₩30,110 | ₩28,020 | ₩28,757 | -4.20% | 1086.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,480 | ₩31,021 | ₩28,717 | ₩29,909 | +1.45% | 849.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩29,266 | ₩29,869 | ₩27,042 | ₩28,958 | -1.05% | 1413.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩29,266 | ₩30,311 | ₩28,449 | ₩29,655 | +1.33% | 995.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩28,797 | ₩30,459 | ₩28,154 | ₩28,877 | +0.28% | 1029.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,459 | ₩31,169 | ₩28,114 | ₩28,931 | -5.02% | 1159.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,370 | ₩31,651 | ₩29,507 | ₩29,534 | -5.85% | 204.7만 |
|---|