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 | ₩11,358 | ₩11,599 | ₩10,996 | ₩11,385 | +0.24% | 9.5만 |
| 2026.09.28–2026.10.02 | ₩11,586 | ₩11,868 | ₩10,594 | ₩11,345 | -2.08% | 13.5만 |
| 2026.09.21–2026.09.25 | ₩11,774 | ₩12,109 | ₩11,465 | ₩11,532 | -2.05% | 9.4만 |
| 2026.09.14–2026.09.18 | ₩12,297 | ₩12,578 | ₩11,841 | ₩11,881 | -3.38% | 14.5만 |
| 2026.09.08–2026.09.11 | ₩12,417 | ₩12,726 | ₩12,190 | ₩12,203 | -1.73% | 16.1만 |
| 2026.08.31–2026.09.04 | ₩12,310 | ₩12,404 | ₩11,962 | ₩11,975 | -2.72% | 18.4만 |
| 2026.08.24–2026.08.28 | ₩11,532 | ₩12,270 | ₩11,291 | ₩12,096 | +4.88% | 25.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,096 |
| ₩11,519 |
| ₩11,573 |
| +0.23% |
| 14.8만 |
| 2026.08.10–2026.08.14 | ₩12,042 | ₩12,592 | ₩11,814 | ₩11,962 | -0.67% | 28.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩12,820 | ₩12,981 | ₩11,626 | ₩11,814 | -7.85% | 24.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩11,734 | ₩12,806 | ₩11,278 | ₩12,753 | +8.69% | 24.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩10,366 | ₩11,921 | ₩10,366 | ₩11,921 | +15.01% | 29.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩10,191 | ₩10,728 | ₩9,843 | ₩10,366 | +1.71% | 23만 |
|---|
| 2026.07.06–2026.07.10 | ₩9,494 | ₩10,004 | ₩9,159 | ₩9,803 | +3.25% | 28.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩9,843 | ₩9,843 | ₩9,333 | ₩9,588 | -2.59% | 13.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,508 | ₩9,990 | ₩9,266 | ₩9,749 | +2.54% | 13.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩10,057 | ₩10,366 | ₩9,347 | ₩9,548 | -5.07% | 28.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩10,942 | ₩10,942 | ₩9,776 | ₩10,285 | -6.00% | 46.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩10,875 | ₩11,439 | ₩10,728 | ₩10,795 | -0.74% | 19.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩10,393 | ₩11,211 | ₩10,393 | ₩10,741 | +3.35% | 25.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩11,009 | ₩11,023 | ₩10,272 | ₩10,607 | -3.65% | 17.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩11,237 | ₩11,586 | ₩10,326 | ₩10,795 | -3.94% | 31.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩11,063 | ₩11,841 | ₩10,741 | ₩11,076 | +0.12% | 28.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩11,237 | ₩11,385 | ₩10,594 | ₩11,157 | -0.72% | 24.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩10,352 | ₩11,278 | ₩10,218 | ₩11,197 | +8.16% | 24.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩11,747 | ₩12,578 | ₩10,057 | ₩10,299 | -12.33% | 64.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩12,672 | ₩12,820 | ₩11,398 | ₩11,707 | -7.62% | 40.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,431 | ₩12,914 | ₩11,439 | ₩12,739 | +2.48% | 40만 |
|---|
| 2026.03.23–2026.03.27 | ₩12,538 | ₩12,860 | ₩11,532 | ₩12,337 | -1.60% | 38.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩12,203 | ₩13,504 | ₩11,412 | ₩12,847 | +5.27% | 58.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩12,632 | ₩14,067 | ₩11,573 | ₩12,069 | -4.46% | 100.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩11,720 | ₩13,142 | ₩11,264 | ₩12,444 | +6.18% | 64만 |
|---|
| 2026.02.23–2026.02.27 | ₩11,197 | ₩11,506 | ₩10,607 | ₩10,835 | -3.23% | 36.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩10,795 | ₩11,439 | ₩10,084 | ₩11,224 | +3.98% | 39.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩12,511 | ₩12,619 | ₩10,929 | ₩10,929 | -12.65% | 51.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩11,613 | ₩12,672 | ₩11,398 | ₩12,417 | +6.93% | 59.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩11,680 | ₩12,350 | ₩11,479 | ₩11,707 | +0.23% | 64만 |
|---|
| 2026.01.20–2026.01.23 | ₩11,452 | ₩12,712 | ₩10,781 | ₩11,599 | +1.29% | 46.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩10,674 | ₩12,190 | ₩10,419 | ₩11,425 | +7.04% | 65.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,963 | ₩11,197 | ₩9,628 | ₩10,554 | +5.92% | 78.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,381 | ₩9,588 | ₩8,381 | ₩9,494 | +13.28% | 35.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩8,690 | ₩8,730 | ₩8,408 | ₩8,421 | -3.09% | 10.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩8,582 | ₩8,824 | ₩8,180 | ₩8,529 | -0.62% | 18만 |
|---|
| 2025.12.08–2025.12.12 | ₩8,623 | ₩8,623 | ₩8,180 | ₩8,421 | -2.33% | 13.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,274 | ₩8,864 | ₩7,992 | ₩8,609 | +4.05% | 34.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,630 | ₩8,301 | ₩7,550 | ₩8,167 | +7.03% | 19.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩8,354 | ₩8,381 | ₩7,402 | ₩7,697 | -7.87% | 38.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩8,998 | ₩9,320 | ₩8,046 | ₩8,193 | -8.94% | 59.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,515 | ₩8,958 | ₩7,979 | ₩8,783 | +3.15% | 43.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩7,483 | ₩8,502 | ₩7,268 | ₩8,488 | +13.44% | 27.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩7,214 | ₩7,684 | ₩7,147 | ₩7,442 | +3.16% | 15.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩7,362 | ₩7,550 | ₩7,013 | ₩7,201 | -2.19% | 18.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩7,536 | ₩7,563 | ₩7,188 | ₩7,201 | -4.45% | 4.3만 |
|---|