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 | ₩11,360 | ₩11,601 | ₩10,998 | ₩11,387 | +0.24% | 9.5만 |
| 2026.09.28–2026.10.02 | ₩11,588 | ₩11,870 | ₩10,596 | ₩11,347 | -2.08% | 13.5만 |
| 2026.09.21–2026.09.25 | ₩11,776 | ₩12,111 | ₩11,467 | ₩11,534 | -2.05% | 9.4만 |
| 2026.09.14–2026.09.18 | ₩12,299 | ₩12,581 | ₩11,843 | ₩11,883 | -3.38% | 14.5만 |
| 2026.09.08–2026.09.11 | ₩12,420 | ₩12,728 | ₩12,192 | ₩12,205 | -1.73% | 16.1만 |
| 2026.08.31–2026.09.04 | ₩12,312 | ₩12,406 | ₩11,964 | ₩11,977 | -2.72% | 18.4만 |
| 2026.08.24–2026.08.28 | ₩11,534 | ₩12,272 | ₩11,293 | ₩12,098 | +4.88% | 25.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,098 |
| ₩11,521 |
| ₩11,575 |
| +0.23% |
| 14.8만 |
| 2026.08.10–2026.08.14 | ₩12,044 | ₩12,594 | ₩11,816 | ₩11,964 | -0.67% | 28.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩12,822 | ₩12,983 | ₩11,628 | ₩11,816 | -7.85% | 24.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩11,736 | ₩12,809 | ₩11,280 | ₩12,755 | +8.69% | 24.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩10,368 | ₩11,923 | ₩10,368 | ₩11,923 | +15.01% | 29.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩10,193 | ₩10,730 | ₩9,844 | ₩10,368 | +1.71% | 23만 |
|---|
| 2026.07.06–2026.07.10 | ₩9,496 | ₩10,005 | ₩9,160 | ₩9,804 | +3.25% | 28.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩9,844 | ₩9,844 | ₩9,335 | ₩9,590 | -2.59% | 13.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,509 | ₩9,992 | ₩9,268 | ₩9,751 | +2.54% | 13.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩10,059 | ₩10,368 | ₩9,348 | ₩9,549 | -5.07% | 28.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩10,944 | ₩10,944 | ₩9,777 | ₩10,287 | -6.00% | 46.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩10,877 | ₩11,441 | ₩10,730 | ₩10,797 | -0.74% | 19.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩10,394 | ₩11,213 | ₩10,394 | ₩10,743 | +3.35% | 25.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩11,011 | ₩11,025 | ₩10,274 | ₩10,609 | -3.65% | 17.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩11,239 | ₩11,588 | ₩10,327 | ₩10,797 | -3.94% | 31.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩11,065 | ₩11,843 | ₩10,743 | ₩11,078 | +0.12% | 28.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩11,239 | ₩11,387 | ₩10,596 | ₩11,159 | -0.72% | 24.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩10,354 | ₩11,280 | ₩10,220 | ₩11,199 | +8.16% | 24.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩11,749 | ₩12,581 | ₩10,059 | ₩10,300 | -12.33% | 64.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩12,674 | ₩12,822 | ₩11,400 | ₩11,709 | -7.62% | 40.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,433 | ₩12,916 | ₩11,441 | ₩12,741 | +2.48% | 40만 |
|---|
| 2026.03.23–2026.03.27 | ₩12,540 | ₩12,862 | ₩11,534 | ₩12,339 | -1.60% | 38.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩12,205 | ₩13,506 | ₩11,414 | ₩12,849 | +5.27% | 58.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩12,634 | ₩14,069 | ₩11,575 | ₩12,071 | -4.46% | 100.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩11,722 | ₩13,144 | ₩11,266 | ₩12,446 | +6.18% | 64만 |
|---|
| 2026.02.23–2026.02.27 | ₩11,199 | ₩11,508 | ₩10,609 | ₩10,837 | -3.23% | 36.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩10,797 | ₩11,441 | ₩10,086 | ₩11,226 | +3.98% | 39.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩12,513 | ₩12,621 | ₩10,931 | ₩10,931 | -12.65% | 51.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩11,615 | ₩12,674 | ₩11,400 | ₩12,420 | +6.93% | 59.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩11,682 | ₩12,353 | ₩11,481 | ₩11,709 | +0.23% | 64만 |
|---|
| 2026.01.20–2026.01.23 | ₩11,454 | ₩12,715 | ₩10,783 | ₩11,601 | +1.29% | 46.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩10,676 | ₩12,192 | ₩10,421 | ₩11,427 | +7.04% | 65.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,965 | ₩11,199 | ₩9,630 | ₩10,555 | +5.92% | 78.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,383 | ₩9,590 | ₩8,383 | ₩9,496 | +13.28% | 35.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩8,691 | ₩8,731 | ₩8,409 | ₩8,423 | -3.09% | 10.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩8,584 | ₩8,825 | ₩8,181 | ₩8,530 | -0.62% | 18만 |
|---|
| 2025.12.08–2025.12.12 | ₩8,624 | ₩8,624 | ₩8,181 | ₩8,423 | -2.33% | 13.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,275 | ₩8,865 | ₩7,994 | ₩8,611 | +4.05% | 34.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,631 | ₩8,302 | ₩7,551 | ₩8,168 | +7.03% | 19.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩8,356 | ₩8,383 | ₩7,403 | ₩7,699 | -7.87% | 38.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,000 | ₩9,321 | ₩8,047 | ₩8,195 | -8.94% | 59.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,517 | ₩8,959 | ₩7,980 | ₩8,785 | +3.15% | 43.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩7,484 | ₩8,503 | ₩7,269 | ₩8,490 | +13.44% | 27.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩7,216 | ₩7,685 | ₩7,149 | ₩7,444 | +3.16% | 15.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩7,363 | ₩7,551 | ₩7,015 | ₩7,202 | -2.19% | 18.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩7,538 | ₩7,564 | ₩7,189 | ₩7,202 | -4.45% | 4.3만 |
|---|