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 | ₩11,357 | ₩11,599 | ₩10,995 | ₩11,384 | +0.24% | 9.5만 |
| 2026.09.28–2026.10.02 | ₩11,585 | ₩11,867 | ₩10,593 | ₩11,344 | -2.08% | 13.5만 |
| 2026.09.21–2026.09.25 | ₩11,773 | ₩12,108 | ₩11,465 | ₩11,532 | -2.05% | 9.4만 |
| 2026.09.14–2026.09.18 | ₩12,296 | ₩12,578 | ₩11,840 | ₩11,880 | -3.38% | 14.5만 |
| 2026.09.08–2026.09.11 | ₩12,417 | ₩12,725 | ₩12,189 | ₩12,202 | -1.73% | 16.1만 |
| 2026.08.31–2026.09.04 | ₩12,309 | ₩12,403 | ₩11,961 | ₩11,974 | -2.72% | 18.4만 |
| 2026.08.24–2026.08.28 | ₩11,532 | ₩12,269 | ₩11,290 | ₩12,095 | +4.88% | 25.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,095 |
| ₩11,518 |
| ₩11,572 |
| +0.23% |
| 14.8만 |
| 2026.08.10–2026.08.14 | ₩12,041 | ₩12,591 | ₩11,813 | ₩11,961 | -0.67% | 28.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩12,819 | ₩12,980 | ₩11,626 | ₩11,813 | -7.85% | 24.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩11,733 | ₩12,806 | ₩11,277 | ₩12,752 | +8.69% | 24.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩10,365 | ₩11,921 | ₩10,365 | ₩11,921 | +15.01% | 29.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩10,191 | ₩10,727 | ₩9,842 | ₩10,365 | +1.71% | 23만 |
|---|
| 2026.07.06–2026.07.10 | ₩9,494 | ₩10,003 | ₩9,158 | ₩9,802 | +3.25% | 28.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩9,842 | ₩9,842 | ₩9,333 | ₩9,587 | -2.59% | 13.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,507 | ₩9,990 | ₩9,266 | ₩9,748 | +2.54% | 13.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩10,057 | ₩10,365 | ₩9,346 | ₩9,547 | -5.07% | 28.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩10,942 | ₩10,942 | ₩9,775 | ₩10,285 | -6.00% | 46.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩10,875 | ₩11,438 | ₩10,727 | ₩10,794 | -0.74% | 19.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩10,392 | ₩11,210 | ₩10,392 | ₩10,741 | +3.35% | 25.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩11,009 | ₩11,022 | ₩10,271 | ₩10,607 | -3.65% | 17.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩11,237 | ₩11,585 | ₩10,325 | ₩10,794 | -3.94% | 31.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩11,062 | ₩11,840 | ₩10,741 | ₩11,076 | +0.12% | 28.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩11,237 | ₩11,384 | ₩10,593 | ₩11,156 | -0.72% | 24.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩10,352 | ₩11,277 | ₩10,218 | ₩11,197 | +8.16% | 24.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩11,746 | ₩12,578 | ₩10,057 | ₩10,298 | -12.33% | 64.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩12,672 | ₩12,819 | ₩11,398 | ₩11,706 | -7.62% | 40.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,430 | ₩12,913 | ₩11,438 | ₩12,739 | +2.48% | 40만 |
|---|
| 2026.03.23–2026.03.27 | ₩12,537 | ₩12,859 | ₩11,532 | ₩12,336 | -1.60% | 38.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩12,202 | ₩13,503 | ₩11,411 | ₩12,846 | +5.27% | 58.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩12,631 | ₩14,066 | ₩11,572 | ₩12,068 | -4.46% | 100.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩11,719 | ₩13,141 | ₩11,264 | ₩12,444 | +6.18% | 64만 |
|---|
| 2026.02.23–2026.02.27 | ₩11,197 | ₩11,505 | ₩10,607 | ₩10,834 | -3.23% | 36.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩10,794 | ₩11,438 | ₩10,084 | ₩11,223 | +3.98% | 39.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩12,511 | ₩12,618 | ₩10,928 | ₩10,928 | -12.65% | 51.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩11,612 | ₩12,672 | ₩11,398 | ₩12,417 | +6.93% | 59.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩11,679 | ₩12,350 | ₩11,478 | ₩11,706 | +0.23% | 64만 |
|---|
| 2026.01.20–2026.01.23 | ₩11,451 | ₩12,712 | ₩10,781 | ₩11,599 | +1.29% | 46.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩10,674 | ₩12,189 | ₩10,419 | ₩11,424 | +7.04% | 65.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,963 | ₩11,197 | ₩9,628 | ₩10,553 | +5.92% | 78.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,381 | ₩9,587 | ₩8,381 | ₩9,494 | +13.28% | 35.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩8,689 | ₩8,729 | ₩8,407 | ₩8,421 | -3.09% | 10.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩8,582 | ₩8,823 | ₩8,179 | ₩8,528 | -0.62% | 18만 |
|---|
| 2025.12.08–2025.12.12 | ₩8,622 | ₩8,622 | ₩8,179 | ₩8,421 | -2.33% | 13.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,273 | ₩8,863 | ₩7,992 | ₩8,609 | +4.05% | 34.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,630 | ₩8,300 | ₩7,549 | ₩8,166 | +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 | ₩8,997 | ₩9,319 | ₩8,045 | ₩8,193 | -8.94% | 59.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,515 | ₩8,957 | ₩7,978 | ₩8,783 | +3.15% | 43.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩7,482 | ₩8,501 | ₩7,268 | ₩8,488 | +13.44% | 27.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩7,214 | ₩7,683 | ₩7,147 | ₩7,442 | +3.16% | 15.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩7,362 | ₩7,549 | ₩7,013 | ₩7,201 | -2.19% | 18.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩7,536 | ₩7,563 | ₩7,187 | ₩7,201 | -4.45% | 4.3만 |
|---|