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 | ₩11,361 | ₩11,602 | ₩10,999 | ₩11,388 | +0.24% | 9.5만 |
| 2026.09.28–2026.10.02 | ₩11,589 | ₩11,871 | ₩10,596 | ₩11,348 | -2.08% | 13.5만 |
| 2026.09.21–2026.09.25 | ₩11,777 | ₩12,112 | ₩11,468 | ₩11,535 | -2.05% | 9.4만 |
| 2026.09.14–2026.09.18 | ₩12,300 | ₩12,582 | ₩11,844 | ₩11,884 | -3.38% | 14.5만 |
| 2026.09.08–2026.09.11 | ₩12,421 | ₩12,729 | ₩12,193 | ₩12,206 | -1.73% | 16.1만 |
| 2026.08.31–2026.09.04 | ₩12,313 | ₩12,407 | ₩11,965 | ₩11,978 | -2.72% | 18.4만 |
| 2026.08.24–2026.08.28 | ₩11,535 | ₩12,273 | ₩11,294 | ₩12,099 | +4.88% | 25.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,099 |
| ₩11,522 |
| ₩11,576 |
| +0.23% |
| 14.8만 |
| 2026.08.10–2026.08.14 | ₩12,045 | ₩12,595 | ₩11,817 | ₩11,965 | -0.67% | 28.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩12,823 | ₩12,984 | ₩11,629 | ₩11,817 | -7.85% | 24.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩11,737 | ₩12,810 | ₩11,281 | ₩12,756 | +8.69% | 24.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩10,368 | ₩11,924 | ₩10,368 | ₩11,924 | +15.01% | 29.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩10,194 | ₩10,731 | ₩9,845 | ₩10,368 | +1.71% | 23만 |
|---|
| 2026.07.06–2026.07.10 | ₩9,497 | ₩10,006 | ₩9,161 | ₩9,805 | +3.25% | 28.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩9,845 | ₩9,845 | ₩9,336 | ₩9,590 | -2.59% | 13.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,510 | ₩9,993 | ₩9,269 | ₩9,751 | +2.54% | 13.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩10,060 | ₩10,368 | ₩9,349 | ₩9,550 | -5.07% | 28.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩10,945 | ₩10,945 | ₩9,778 | ₩10,288 | -6.00% | 46.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩10,878 | ₩11,441 | ₩10,731 | ₩10,798 | -0.74% | 19.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩10,395 | ₩11,213 | ₩10,395 | ₩10,744 | +3.35% | 25.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩11,012 | ₩11,026 | ₩10,275 | ₩10,610 | -3.65% | 17.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩11,240 | ₩11,589 | ₩10,328 | ₩10,798 | -3.94% | 31.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩11,066 | ₩11,844 | ₩10,744 | ₩11,079 | +0.12% | 28.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩11,240 | ₩11,388 | ₩10,596 | ₩11,160 | -0.72% | 24.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩10,355 | ₩11,281 | ₩10,221 | ₩11,200 | +8.16% | 24.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩11,750 | ₩12,582 | ₩10,060 | ₩10,301 | -12.33% | 64.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩12,675 | ₩12,823 | ₩11,401 | ₩11,710 | -7.62% | 40.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,434 | ₩12,917 | ₩11,441 | ₩12,743 | +2.48% | 40만 |
|---|
| 2026.03.23–2026.03.27 | ₩12,541 | ₩12,863 | ₩11,535 | ₩12,340 | -1.60% | 38.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩12,206 | ₩13,507 | ₩11,415 | ₩12,850 | +5.27% | 58.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩12,635 | ₩14,070 | ₩11,576 | ₩12,072 | -4.46% | 100.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩11,723 | ₩13,145 | ₩11,267 | ₩12,447 | +6.18% | 64만 |
|---|
| 2026.02.23–2026.02.27 | ₩11,200 | ₩11,509 | ₩10,610 | ₩10,838 | -3.23% | 36.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩10,798 | ₩11,441 | ₩10,087 | ₩11,227 | +3.98% | 39.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩12,515 | ₩12,622 | ₩10,932 | ₩10,932 | -12.65% | 51.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩11,616 | ₩12,675 | ₩11,401 | ₩12,421 | +6.93% | 59.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩11,683 | ₩12,354 | ₩11,482 | ₩11,710 | +0.23% | 64만 |
|---|
| 2026.01.20–2026.01.23 | ₩11,455 | ₩12,716 | ₩10,784 | ₩11,602 | +1.29% | 46.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩10,677 | ₩12,193 | ₩10,422 | ₩11,428 | +7.04% | 65.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,966 | ₩11,200 | ₩9,631 | ₩10,556 | +5.92% | 78.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,383 | ₩9,590 | ₩8,383 | ₩9,497 | +13.28% | 35.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩8,692 | ₩8,732 | ₩8,410 | ₩8,423 | -3.09% | 10.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩8,584 | ₩8,826 | ₩8,182 | ₩8,531 | -0.62% | 18만 |
|---|
| 2025.12.08–2025.12.12 | ₩8,625 | ₩8,625 | ₩8,182 | ₩8,423 | -2.33% | 13.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,276 | ₩8,866 | ₩7,994 | ₩8,611 | +4.05% | 34.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,632 | ₩8,303 | ₩7,552 | ₩8,169 | +7.03% | 19.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩8,356 | ₩8,383 | ₩7,404 | ₩7,699 | -7.87% | 38.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,000 | ₩9,322 | ₩8,048 | ₩8,195 | -8.94% | 59.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,517 | ₩8,960 | ₩7,981 | ₩8,786 | +3.15% | 43.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩7,485 | ₩8,504 | ₩7,270 | ₩8,491 | +13.44% | 27.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩7,216 | ₩7,686 | ₩7,149 | ₩7,444 | +3.16% | 15.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩7,364 | ₩7,552 | ₩7,015 | ₩7,203 | -2.19% | 18.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩7,538 | ₩7,565 | ₩7,189 | ₩7,203 | -4.45% | 4.3만 |
|---|