시장 데이터를 불러오는 중
전체 종목
North European Oil Royality Trust Common Stock 과거 주가
North European Oil Royality Trust Common Stock · NRT · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
North European Oil Royality Trust Common Stock · NRT · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩11,350 | ₩11,591 | ₩10,988 | ₩11,377 | +0.24% | 9.5만 |
| 2026.09.28–2026.10.02 | ₩11,578 | ₩11,859 | ₩10,586 | ₩11,337 | -2.08% | 13.5만 |
| 2026.09.21–2026.09.25 | ₩11,765 | ₩12,100 | ₩11,457 | ₩11,524 | -2.05% | 9.4만 |
| 2026.09.14–2026.09.18 | ₩12,288 | ₩12,569 | ₩11,832 | ₩11,873 | -3.38% | 14.5만 |
| 2026.09.08–2026.09.11 | ₩12,409 | ₩12,717 | ₩12,181 | ₩12,194 | -1.73% | 16.1만 |
| 2026.08.31–2026.09.04 | ₩12,301 | ₩12,395 | ₩11,953 | ₩11,966 | -2.72% | 18.4만 |
| 2026.08.24–2026.08.28 | ₩11,524 | ₩12,261 | ₩11,283 | ₩12,087 | +4.88% | 25.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,087 |
| ₩11,511 |
| ₩11,564 |
| +0.23% |
| 14.8만 |
| 2026.08.10–2026.08.14 | ₩12,033 | ₩12,583 | ₩11,806 | ₩11,953 | -0.67% | 28.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩12,811 | ₩12,971 | ₩11,618 | ₩11,806 | -7.85% | 24.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩11,725 | ₩12,797 | ₩11,270 | ₩12,744 | +8.69% | 24.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩10,358 | ₩11,913 | ₩10,358 | ₩11,913 | +15.01% | 29.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩10,184 | ₩10,720 | ₩9,836 | ₩10,358 | +1.71% | 23만 |
|---|
| 2026.07.06–2026.07.10 | ₩9,487 | ₩9,997 | ₩9,152 | ₩9,796 | +3.25% | 28.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩9,836 | ₩9,836 | ₩9,327 | ₩9,581 | -2.59% | 13.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,501 | ₩9,983 | ₩9,260 | ₩9,742 | +2.54% | 13.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩10,050 | ₩10,358 | ₩9,340 | ₩9,541 | -5.07% | 28.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩10,935 | ₩10,935 | ₩9,769 | ₩10,278 | -6.00% | 46.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩10,868 | ₩11,430 | ₩10,720 | ₩10,787 | -0.74% | 19.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩10,385 | ₩11,203 | ₩10,385 | ₩10,734 | +3.35% | 25.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩11,002 | ₩11,015 | ₩10,265 | ₩10,600 | -3.65% | 17.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩11,229 | ₩11,578 | ₩10,318 | ₩10,787 | -3.94% | 31.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩11,055 | ₩11,832 | ₩10,734 | ₩11,069 | +0.12% | 28.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩11,229 | ₩11,377 | ₩10,586 | ₩11,149 | -0.72% | 24.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩10,345 | ₩11,270 | ₩10,211 | ₩11,189 | +8.16% | 24.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩11,739 | ₩12,569 | ₩10,050 | ₩10,291 | -12.33% | 64.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩12,663 | ₩12,811 | ₩11,390 | ₩11,698 | -7.62% | 40.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,422 | ₩12,904 | ₩11,430 | ₩12,730 | +2.48% | 40만 |
|---|
| 2026.03.23–2026.03.27 | ₩12,529 | ₩12,851 | ₩11,524 | ₩12,328 | -1.60% | 38.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩12,194 | ₩13,494 | ₩11,404 | ₩12,837 | +5.27% | 58.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩12,623 | ₩14,057 | ₩11,564 | ₩12,060 | -4.46% | 100.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩11,712 | ₩13,132 | ₩11,256 | ₩12,435 | +6.18% | 64만 |
|---|
| 2026.02.23–2026.02.27 | ₩11,189 | ₩11,497 | ₩10,600 | ₩10,827 | -3.23% | 36.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩10,787 | ₩11,430 | ₩10,077 | ₩11,216 | +3.98% | 39.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩12,502 | ₩12,610 | ₩10,921 | ₩10,921 | -12.65% | 51.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩11,605 | ₩12,663 | ₩11,390 | ₩12,409 | +6.93% | 59.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩11,672 | ₩12,342 | ₩11,471 | ₩11,698 | +0.23% | 64만 |
|---|
| 2026.01.20–2026.01.23 | ₩11,444 | ₩12,703 | ₩10,774 | ₩11,591 | +1.29% | 46.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩10,667 | ₩12,181 | ₩10,412 | ₩11,417 | +7.04% | 65.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,956 | ₩11,189 | ₩9,621 | ₩10,546 | +5.92% | 78.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,375 | ₩9,581 | ₩8,375 | ₩9,487 | +13.28% | 35.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩8,683 | ₩8,724 | ₩8,402 | ₩8,415 | -3.09% | 10.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩8,576 | ₩8,817 | ₩8,174 | ₩8,523 | -0.62% | 18만 |
|---|
| 2025.12.08–2025.12.12 | ₩8,616 | ₩8,616 | ₩8,174 | ₩8,415 | -2.33% | 13.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,268 | ₩8,858 | ₩7,987 | ₩8,603 | +4.05% | 34.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,625 | ₩8,295 | ₩7,544 | ₩8,161 | +7.03% | 19.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩8,348 | ₩8,375 | ₩7,397 | ₩7,692 | -7.87% | 38.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩8,992 | ₩9,313 | ₩8,040 | ₩8,188 | -8.94% | 59.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,509 | ₩8,951 | ₩7,973 | ₩8,777 | +3.15% | 43.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩7,477 | ₩8,496 | ₩7,263 | ₩8,482 | +13.44% | 27.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩7,209 | ₩7,678 | ₩7,142 | ₩7,437 | +3.16% | 15.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩7,357 | ₩7,544 | ₩7,008 | ₩7,196 | -2.19% | 18.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩7,531 | ₩7,558 | ₩7,183 | ₩7,196 | -4.45% | 4.3만 |
|---|