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 | ₩32,021 | ₩34,273 | ₩31,458 | ₩33,201 | +3.69% | 890.2만 |
| 2026.09.28–2026.10.02 | ₩31,471 | ₩32,034 | ₩30,090 | ₩31,954 | +1.53% | 1257.8만 |
| 2026.09.21–2026.09.25 | ₩33,080 | ₩33,228 | ₩30,505 | ₩31,230 | -5.59% | 985만 |
| 2026.09.14–2026.09.18 | ₩36,245 | ₩36,607 | ₩33,268 | ₩33,590 | -7.33% | 1135.5만 |
| 2026.09.08–2026.09.11 | ₩35,480 | ₩35,882 | ₩34,260 | ₩35,641 | +0.45% | 789.1만 |
| 2026.08.31–2026.09.04 | ₩35,400 | ₩36,338 | ₩34,072 | ₩34,756 | -1.82% | 984.2만 |
| 2026.08.24–2026.08.28 | ₩36,365 | ₩36,499 | ₩34,059 | ₩34,501 | -5.13% | 997.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,674 |
| ₩32,772 |
| ₩36,660 |
| +10.91% |
| 1216.8만 |
| 2026.08.10–2026.08.14 | ₩29,473 | ₩33,549 | ₩29,473 | ₩32,852 | +11.46% | 1330.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,596 | ₩29,124 | ₩26,362 | ₩28,963 | +4.96% | 1180.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩27,435 | ₩28,373 | ₩26,389 | ₩28,360 | +3.37% | 1164.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,145 | ₩30,492 | ₩27,877 | ₩28,400 | +0.91% | 1424.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩25,839 | ₩28,454 | ₩25,598 | ₩28,414 | +9.96% | 1574.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩23,801 | ₩26,000 | ₩23,037 | ₩24,833 | +4.34% | 1929.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩24,887 | ₩25,209 | ₩23,332 | ₩24,069 | -3.29% | 1781만 |
|---|
| 2026.06.22–2026.06.26 | ₩26,054 | ₩27,006 | ₩24,981 | ₩25,705 | -1.34% | 2036.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩26,510 | ₩27,167 | ₩25,142 | ₩26,067 | -1.67% | 1764.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩28,440 | ₩29,165 | ₩26,898 | ₩27,877 | -1.98% | 1133.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩29,795 | ₩30,559 | ₩28,119 | ₩28,132 | -5.58% | 1324.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,444 | ₩31,685 | ₩28,320 | ₩29,191 | -7.16% | 1154.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,477 | ₩33,737 | ₩31,230 | ₩31,846 | -1.94% | 1208.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,967 | ₩32,825 | ₩30,800 | ₩32,758 | +2.47% | 1658.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,869 | ₩36,513 | ₩31,256 | ₩31,377 | -12.52% | 1137.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,164 | ₩38,551 | ₩34,997 | ₩35,561 | -1.67% | 1421.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,080 | ₩36,218 | ₩32,919 | ₩35,815 | +8.27% | 1018.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩36,942 | ₩37,197 | ₩31,645 | ₩32,919 | -10.89% | 1270.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,934 | ₩39,704 | ₩35,467 | ₩36,124 | -4.77% | 948.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩41,058 | ₩41,152 | ₩36,687 | ₩37,934 | -7.61% | 1079.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩38,028 | ₩41,796 | ₩37,237 | ₩41,327 | +8.67% | 1393.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,540 | ₩39,543 | ₩36,017 | ₩38,672 | +5.83% | 1767만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,530 | ₩39,570 | ₩36,003 | ₩36,888 | -6.68% | 2112.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,900 | ₩39,315 | ₩36,459 | ₩38,698 | -0.52% | 1744.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩37,652 | ₩37,988 | ₩34,126 | ₩36,995 | -1.75% | 965.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,145 | ₩38,015 | ₩33,496 | ₩37,746 | +7.40% | 818.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,273 | ₩35,735 | ₩32,798 | ₩34,810 | +1.56% | 785.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,182 | ₩34,595 | ₩31,779 | ₩34,381 | +6.83% | 1028.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩31,967 | ₩34,649 | ₩30,707 | ₩33,523 | +4.87% | 1076.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,808 | ₩32,383 | ₩29,406 | ₩31,444 | +5.49% | 809.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,500 | ₩31,685 | ₩28,856 | ₩29,822 | +1.09% | 1049.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,143 | ₩30,425 | ₩27,167 | ₩29,325 | -2.71% | 1171.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,977 | ₩29,594 | ₩28,481 | ₩29,513 | +1.85% | 660.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,500 | ₩30,130 | ₩28,266 | ₩28,695 | -2.73% | 871.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,720 | ₩30,733 | ₩28,709 | ₩28,883 | -5.98% | 1344.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,187 | ₩33,657 | ₩30,251 | ₩30,318 | -8.65% | 1422.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,875 | ₩34,421 | ₩29,808 | ₩33,321 | +11.54% | 1131.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,494 | ₩30,143 | ₩27,985 | ₩30,023 | +5.36% | 796.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,036 | ₩30,130 | ₩28,038 | ₩28,776 | -4.20% | 1086.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,500 | ₩31,042 | ₩28,735 | ₩29,929 | +1.45% | 849.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩29,285 | ₩29,889 | ₩27,059 | ₩28,977 | -1.05% | 1413.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩29,285 | ₩30,331 | ₩28,467 | ₩29,674 | +1.33% | 995.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩28,816 | ₩30,479 | ₩28,172 | ₩28,896 | +0.28% | 1029.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,479 | ₩31,189 | ₩28,132 | ₩28,950 | -5.02% | 1159.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,390 | ₩31,672 | ₩29,527 | ₩29,553 | -5.85% | 204.7만 |
|---|