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 | ₩31,970 | ₩34,219 | ₩31,408 | ₩33,148 | +3.69% | 890.2만 |
| 2026.09.28–2026.10.02 | ₩31,421 | ₩31,983 | ₩30,042 | ₩31,903 | +1.53% | 1257.8만 |
| 2026.09.21–2026.09.25 | ₩33,028 | ₩33,175 | ₩30,457 | ₩31,180 | -5.59% | 985만 |
| 2026.09.14–2026.09.18 | ₩36,187 | ₩36,549 | ₩33,215 | ₩33,536 | -7.33% | 1135.5만 |
| 2026.09.08–2026.09.11 | ₩35,424 | ₩35,826 | ₩34,206 | ₩35,585 | +0.45% | 789.1만 |
| 2026.08.31–2026.09.04 | ₩35,344 | ₩36,281 | ₩34,018 | ₩34,701 | -1.82% | 984.2만 |
| 2026.08.24–2026.08.28 | ₩36,308 | ₩36,442 | ₩34,005 | ₩34,447 | -5.13% | 997.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,616 |
| ₩32,720 |
| ₩36,602 |
| +10.91% |
| 1216.8만 |
| 2026.08.10–2026.08.14 | ₩29,426 | ₩33,496 | ₩29,426 | ₩32,800 | +11.46% | 1330.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,552 | ₩29,078 | ₩26,320 | ₩28,918 | +4.96% | 1180.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩27,391 | ₩28,329 | ₩26,347 | ₩28,315 | +3.37% | 1164.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,101 | ₩30,444 | ₩27,833 | ₩28,355 | +0.91% | 1424.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩25,798 | ₩28,409 | ₩25,557 | ₩28,369 | +9.96% | 1574.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩23,763 | ₩25,959 | ₩23,000 | ₩24,794 | +4.34% | 1929.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩24,848 | ₩25,169 | ₩23,295 | ₩24,031 | -3.29% | 1781만 |
|---|
| 2026.06.22–2026.06.26 | ₩26,012 | ₩26,963 | ₩24,941 | ₩25,664 | -1.34% | 2036.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩26,468 | ₩27,124 | ₩25,102 | ₩26,026 | -1.67% | 1764.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩28,396 | ₩29,118 | ₩26,856 | ₩27,833 | -1.98% | 1133.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩29,748 | ₩30,511 | ₩28,074 | ₩28,088 | -5.58% | 1324.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,394 | ₩31,635 | ₩28,275 | ₩29,145 | -7.16% | 1154.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,425 | ₩33,684 | ₩31,180 | ₩31,796 | -1.94% | 1208.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,917 | ₩32,773 | ₩30,752 | ₩32,706 | +2.47% | 1658.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,812 | ₩36,455 | ₩31,207 | ₩31,327 | -12.52% | 1137.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,107 | ₩38,490 | ₩34,942 | ₩35,504 | -1.67% | 1421.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,028 | ₩36,160 | ₩32,867 | ₩35,759 | +8.27% | 1018.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩36,883 | ₩37,138 | ₩31,595 | ₩32,867 | -10.89% | 1270.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,874 | ₩39,641 | ₩35,411 | ₩36,067 | -4.77% | 948.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,993 | ₩41,087 | ₩36,629 | ₩37,874 | -7.61% | 1079.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩37,968 | ₩41,730 | ₩37,178 | ₩41,261 | +8.67% | 1393.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,482 | ₩39,481 | ₩35,960 | ₩38,610 | +5.83% | 1767만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,467 | ₩39,507 | ₩35,946 | ₩36,830 | -6.68% | 2112.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,838 | ₩39,253 | ₩36,401 | ₩38,637 | -0.52% | 1744.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩37,593 | ₩37,928 | ₩34,072 | ₩36,937 | -1.75% | 965.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,089 | ₩37,954 | ₩33,443 | ₩37,687 | +7.40% | 818.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,219 | ₩35,678 | ₩32,747 | ₩34,755 | +1.56% | 785.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,131 | ₩34,541 | ₩31,729 | ₩34,326 | +6.83% | 1028.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩31,917 | ₩34,594 | ₩30,658 | ₩33,470 | +4.87% | 1076.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,761 | ₩32,332 | ₩29,359 | ₩31,394 | +5.49% | 809.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,453 | ₩31,635 | ₩28,811 | ₩29,774 | +1.09% | 1049.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,096 | ₩30,377 | ₩27,124 | ₩29,279 | -2.71% | 1171.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,931 | ₩29,547 | ₩28,436 | ₩29,467 | +1.85% | 660.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,453 | ₩30,082 | ₩28,221 | ₩28,650 | -2.73% | 871.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,671 | ₩30,685 | ₩28,663 | ₩28,837 | -5.98% | 1344.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,135 | ₩33,603 | ₩30,203 | ₩30,270 | -8.65% | 1422.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,828 | ₩34,366 | ₩29,761 | ₩33,269 | +11.54% | 1131.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,449 | ₩30,096 | ₩27,940 | ₩29,975 | +5.36% | 796.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,989 | ₩30,082 | ₩27,994 | ₩28,730 | -4.20% | 1086.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,453 | ₩30,993 | ₩28,690 | ₩29,882 | +1.45% | 849.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩29,239 | ₩29,841 | ₩27,017 | ₩28,931 | -1.05% | 1413.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩29,239 | ₩30,283 | ₩28,422 | ₩29,627 | +1.33% | 995.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩28,770 | ₩30,430 | ₩28,128 | ₩28,851 | +0.28% | 1029.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,430 | ₩31,140 | ₩28,088 | ₩28,904 | -5.02% | 1159.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,341 | ₩31,622 | ₩29,480 | ₩29,507 | -5.85% | 204.7만 |
|---|