Novagold

NG
🏛️ 미국 →
8.30
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 6.73 6.88 6.73 6.86 0.7M
2021-12-30 6.70 6.84 6.66 6.71 1.3M
2021-12-29 6.80 6.88 6.68 6.75 0.8M
2021-12-28 6.91 6.98 6.82 6.85 0.8M
2021-12-27 6.90 6.93 6.81 6.91 0.6M
2021-12-23 6.92 7.01 6.84 6.93 0.7M
2021-12-22 6.85 6.95 6.73 6.95 0.8M
2021-12-21 6.81 6.91 6.73 6.86 0.8M
2021-12-20 6.80 6.83 6.60 6.72 0.9M
2021-12-17 6.91 7.05 6.83 6.87 2.5M
2021-12-16 6.67 6.97 6.66 6.88 1.3M
2021-12-15 6.82 6.83 6.40 6.61 2.3M
2021-12-14 7.05 7.16 6.85 6.87 1.0M
2021-12-13 6.85 7.15 6.85 7.13 1.1M
2021-12-10 6.90 6.99 6.84 6.88 0.8M
2021-12-09 6.91 6.99 6.79 6.89 1.0M
2021-12-08 6.97 7.07 6.92 7.04 0.5M
2021-12-07 6.90 7.04 6.87 6.97 1.1M
2021-12-06 6.60 6.92 6.56 6.90 1.0M
2021-12-03 6.61 6.73 6.53 6.60 1.4M
2021-12-02 6.61 6.69 6.49 6.62 1.3M
2021-12-01 6.92 7.11 6.55 6.55 1.2M
2021-11-30 6.97 7.17 6.74 6.75 1.5M
2021-11-29 7.02 7.07 6.90 6.96 0.9M
2021-11-26 7.40 7.43 6.97 7.03 0.8M
2021-11-24 7.26 7.41 7.23 7.39 0.4M
2021-11-23 7.40 7.48 7.27 7.32 0.9M
2021-11-22 7.48 7.64 7.31 7.53 0.7M
2021-11-19 7.75 7.85 7.60 7.63 0.6M
2021-11-18 7.92 7.97 7.75 7.76 0.8M
2021-11-17 7.96 8.06 7.83 7.90 0.7M
2021-11-16 8.05 8.11 7.84 7.89 0.8M
2021-11-15 8.16 8.22 8.00 8.06 1.5M
2021-11-12 8.13 8.35 8.08 8.19 1.0M
2021-11-11 8.10 8.20 8.07 8.20 0.7M
2021-11-10 8.02 8.12 7.88 7.92 0.9M
2021-11-09 7.78 7.98 7.69 7.94 0.6M
2021-11-08 7.88 7.88 7.68 7.75 0.7M
2021-11-05 7.49 7.75 7.43 7.75 0.9M
2021-11-04 7.58 7.72 7.36 7.41 0.6M
2021-11-03 7.13 7.50 7.10 7.46 1.0M
2021-11-02 7.25 7.32 7.13 7.25 0.5M
2021-11-01 7.31 7.46 7.16 7.27 0.8M
2021-10-29 7.55 7.59 7.29 7.31 1.0M
2021-10-28 7.79 7.88 7.62 7.65 0.8M
2021-10-27 7.71 7.87 7.60 7.79 0.8M
2021-10-26 7.76 7.83 7.66 7.76 0.8M
2021-10-25 7.66 7.84 7.60 7.81 0.8M
2021-10-22 7.75 8.01 7.60 7.64 1.0M
2021-10-21 7.61 7.78 7.54 7.68 0.7M
2021-10-20 7.55 7.75 7.46 7.64 0.7M
2021-10-19 7.61 7.65 7.35 7.50 0.9M
2021-10-18 7.63 7.65 7.37 7.40 1.0M
2021-10-15 7.84 7.84 7.56 7.63 1.1M
2021-10-14 7.82 7.85 7.65 7.73 1.1M
2021-10-13 7.48 7.74 7.46 7.74 0.9M
2021-10-12 7.29 7.42 7.14 7.42 0.7M
2021-10-11 7.36 7.45 7.22 7.23 0.4M
2021-10-08 7.60 7.60 7.29 7.31 0.5M
2021-10-07 7.48 7.60 7.37 7.42 0.9M
2021-10-06 7.23 7.51 7.21 7.49 0.8M
2021-10-05 7.10 7.26 6.95 7.24 1.2M
2021-10-04 6.83 7.13 6.83 7.10 1.0M
2021-10-01 6.92 7.04 6.82 6.84 0.9M
2021-09-30 6.62 6.98 6.61 6.88 1.2M
2021-09-29 6.70 6.76 6.55 6.62 1.3M
2021-09-28 6.54 6.73 6.48 6.72 1.1M
2021-09-27 6.60 6.86 6.52 6.61 0.8M
2021-09-24 6.53 6.79 6.53 6.67 0.6M
2021-09-23 6.76 6.80 6.67 6.71 0.7M
2021-09-22 6.73 6.98 6.73 6.80 0.6M
2021-09-21 6.80 6.86 6.70 6.71 0.6M
2021-09-20 6.75 6.78 6.58 6.73 0.9M
2021-09-17 6.95 6.95 6.76 6.83 3.3M
2021-09-16 6.99 7.01 6.84 6.97 1.3M
2021-09-15 7.10 7.19 7.06 7.17 0.6M
2021-09-14 7.20 7.23 7.07 7.13 0.7M
2021-09-13 6.93 7.24 6.89 7.14 0.7M
2021-09-10 7.13 7.15 6.95 6.95 0.5M
2021-09-09 7.20 7.21 7.09 7.09 0.8M
2021-09-08 7.09 7.23 7.00 7.14 0.5M
2021-09-07 7.19 7.27 7.05 7.07 0.6M
2021-09-03 7.15 7.41 7.15 7.32 0.7M
2021-09-02 7.07 7.17 7.02 7.07 0.4M
2021-09-01 7.21 7.25 6.98 7.07 0.9M
2021-08-31 7.13 7.24 7.05 7.23 0.6M
2021-08-30 7.29 7.29 7.02 7.08 0.8M
2021-08-27 6.96 7.30 6.93 7.27 0.9M
2021-08-26 6.94 7.01 6.85 6.95 0.7M
2021-08-25 7.09 7.10 6.91 7.00 0.4M
2021-08-24 7.18 7.27 7.12 7.16 0.4M
2021-08-23 6.95 7.16 6.94 7.16 0.9M
2021-08-20 6.75 6.98 6.71 6.89 0.6M
2021-08-19 6.99 6.99 6.74 6.83 0.9M
2021-08-18 7.16 7.22 6.91 6.99 0.7M
2021-08-17 7.28 7.40 7.15 7.23 0.5M
2021-08-16 7.38 7.41 7.29 7.33 0.3M
2021-08-13 7.34 7.54 7.32 7.40 0.7M
2021-08-12 7.40 7.47 7.19 7.23 0.8M
2021-08-11 7.40 7.50 7.34 7.48 0.5M
2021-08-10 7.27 7.41 7.24 7.28 0.6M
2021-08-09 7.37 7.49 7.30 7.30 0.5M
2021-08-06 7.39 7.53 7.27 7.47 0.6M
2021-08-05 7.60 7.68 7.47 7.58 0.5M
2021-08-04 7.85 7.96 7.61 7.61 0.7M
2021-08-03 7.69 7.80 7.63 7.79 0.8M
2021-08-02 7.85 7.87 7.68 7.72 1.0M
2021-07-30 7.94 8.08 7.76 7.82 0.7M
2021-07-29 7.98 8.18 7.98 8.02 0.8M
2021-07-28 7.75 7.90 7.69 7.87 0.8M
2021-07-27 7.79 7.82 7.65 7.76 0.5M
2021-07-26 7.68 7.86 7.68 7.80 0.6M
2021-07-23 7.69 7.69 7.56 7.66 0.3M
2021-07-22 7.74 7.83 7.59 7.71 0.5M
2021-07-21 7.55 7.88 7.55 7.85 0.6M
2021-07-20 7.65 7.79 7.58 7.60 0.8M
2021-07-19 7.75 7.88 7.53 7.64 1.1M
2021-07-16 8.21 8.25 7.95 7.96 0.8M
2021-07-15 8.20 8.29 8.10 8.21 0.8M
2021-07-14 8.41 8.49 8.19 8.20 0.8M
2021-07-13 8.17 8.42 8.17 8.22 0.9M
2021-07-12 8.33 8.41 8.19 8.21 0.6M
2021-07-09 8.21 8.45 8.19 8.37 0.5M
2021-07-08 8.38 8.43 8.09 8.13 0.8M
2021-07-07 8.43 8.50 8.33 8.47 0.8M
2021-07-06 8.76 8.84 8.28 8.41 0.8M
2021-07-02 8.18 8.63 8.12 8.55 1.7M
2021-07-01 8.16 8.22 8.01 8.02 1.0M
2021-06-30 7.92 8.11 7.85 8.01 1.3M
2021-06-29 8.01 8.10 7.92 7.99 1.3M
2021-06-28 8.06 8.22 7.98 8.07 1.3M
2021-06-25 8.30 8.32 8.01 8.01 3.4M
2021-06-24 8.31 8.37 8.19 8.25 0.7M
2021-06-23 8.40 8.48 8.26 8.29 1.1M
2021-06-22 8.28 8.36 8.21 8.35 1.0M
2021-06-21 8.27 8.35 8.13 8.32 1.0M
2021-06-18 8.45 8.55 8.15 8.16 3.6M
2021-06-17 8.81 8.86 8.48 8.52 1.7M
2021-06-16 9.23 9.35 9.02 9.05 1.3M
2021-06-15 9.30 9.32 9.12 9.27 0.9M
2021-06-14 9.58 9.64 9.29 9.32 1.2M
2021-06-11 9.72 9.83 9.68 9.72 0.6M
2021-06-10 9.61 9.83 9.51 9.83 0.7M
2021-06-09 9.83 9.89 9.53 9.57 0.8M
2021-06-08 9.92 9.94 9.81 9.86 0.6M
2021-06-07 10.15 10.17 9.96 9.99 0.8M
2021-06-04 10.23 10.34 10.20 10.22 0.6M
2021-06-03 10.04 10.22 9.89 10.16 1.1M
2021-06-02 10.23 10.44 10.23 10.30 0.6M
2021-06-01 10.39 10.45 10.20 10.34 0.7M
2021-05-28 10.17 10.28 10.16 10.26 0.7M
2021-05-27 10.22 10.31 10.11 10.20 0.7M
2021-05-26 10.25 10.34 10.17 10.26 0.4M
2021-05-25 10.23 10.24 10.05 10.17 0.6M
2021-05-24 10.32 10.32 10.16 10.23 0.4M
2021-05-21 10.23 10.29 10.04 10.23 0.8M
2021-05-20 9.80 10.19 9.78 10.07 0.6M
2021-05-19 10.03 10.27 9.73 9.83 1.1M
2021-05-18 10.37 10.39 10.07 10.15 1.3M
2021-05-17 9.82 10.29 9.80 10.28 1.2M
2021-05-14 9.60 9.88 9.51 9.82 0.9M
2021-05-13 9.40 9.43 9.18 9.42 0.4M
2021-05-12 9.69 9.81 9.34 9.34 0.8M
2021-05-11 9.19 9.74 9.15 9.73 0.8M
2021-05-10 9.72 9.87 9.32 9.32 0.9M
2021-05-07 9.65 9.70 9.48 9.62 0.8M
2021-05-06 9.29 9.63 9.29 9.51 1.1M
2021-05-05 9.14 9.24 9.00 9.21 0.4M
2021-05-04 9.37 9.58 9.12 9.13 0.6M
2021-05-03 9.08 9.44 9.06 9.42 0.9M
2021-04-30 9.26 9.26 8.93 8.99 1.1M
2021-04-29 9.37 9.39 9.06 9.17 0.7M
2021-04-28 9.15 9.49 9.06 9.44 0.7M
2021-04-27 9.39 9.45 9.21 9.22 0.6M
2021-04-26 9.61 9.61 9.37 9.40 0.5M
2021-04-23 9.80 9.85 9.52 9.62 0.7M
2021-04-22 9.84 9.94 9.66 9.79 0.9M
2021-04-21 9.67 9.86 9.57 9.85 0.8M
2021-04-20 9.38 9.64 9.33 9.63 0.7M
2021-04-19 9.53 9.56 9.35 9.46 0.6M
2021-04-16 9.90 9.91 9.58 9.63 0.7M
2021-04-15 9.50 9.78 9.50 9.73 1.1M
2021-04-14 9.39 9.49 9.31 9.38 0.7M
2021-04-13 9.20 9.47 9.15 9.44 0.7M
2021-04-12 9.35 9.35 9.09 9.10 0.4M
2021-04-09 9.48 9.64 9.32 9.41 1.1M
2021-04-08 9.20 9.60 9.18 9.60 1.2M
2021-04-07 9.22 9.24 8.99 9.00 0.7M
2021-04-06 9.34 9.43 9.20 9.27 0.8M
2021-04-05 9.36 9.39 9.15 9.20 0.7M
2021-04-01 8.86 9.31 8.81 9.31 1.2M
2021-03-31 8.55 8.78 8.50 8.76 1.7M
2021-03-30 8.90 8.96 8.54 8.55 1.1M
2021-03-29 8.96 9.18 8.89 9.13 0.9M
2021-03-26 8.90 9.06 8.76 9.05 0.7M
2021-03-25 8.93 9.04 8.69 8.82 0.8M
2021-03-24 9.01 9.20 8.94 8.97 0.9M
2021-03-23 9.11 9.23 8.99 9.04 0.9M
2021-03-22 9.57 9.62 9.22 9.22 1.1M
2021-03-19 9.38 9.67 9.21 9.67 3.8M
2021-03-18 9.21 9.40 9.13 9.20 0.9M
2021-03-17 9.03 9.38 8.90 9.37 1.3M
2021-03-16 9.00 9.09 8.85 9.02 0.9M
2021-03-15 8.66 8.99 8.66 8.99 1.4M
2021-03-12 8.28 8.72 8.27 8.61 1.0M
2021-03-11 8.45 8.49 8.25 8.46 1.4M
2021-03-10 8.43 8.43 8.22 8.35 0.8M
2021-03-09 8.38 8.56 8.21 8.34 1.2M
2021-03-08 8.38 8.38 8.15 8.15 1.4M
2021-03-05 8.13 8.30 8.01 8.27 2.0M
2021-03-04 8.42 8.61 8.09 8.18 1.7M
2021-03-03 8.52 8.58 8.26 8.40 1.3M
2021-03-02 8.39 8.72 8.21 8.65 2.0M
2021-03-01 8.36 8.51 8.19 8.34 2.4M
2021-02-26 8.92 8.96 8.31 8.35 2.8M
2021-02-25 9.02 9.12 8.88 8.96 1.8M
2021-02-24 9.00 9.20 8.88 9.16 0.9M
2021-02-23 9.24 9.24 8.95 9.02 1.5M
2021-02-22 9.09 9.41 9.03 9.32 1.4M
2021-02-19 8.96 9.22 8.89 9.01 1.4M
2021-02-18 9.10 9.19 8.95 9.00 1.3M
2021-02-17 8.83 9.11 8.71 9.10 1.4M
2021-02-16 9.29 9.32 9.02 9.02 0.8M
2021-02-12 9.11 9.49 8.94 9.37 1.1M
2021-02-11 9.50 9.60 9.09 9.17 0.8M
2021-02-10 9.71 9.72 9.42 9.48 0.9M
2021-02-09 9.78 9.85 9.50 9.62 0.8M
2021-02-08 9.40 9.72 9.31 9.69 1.2M
2021-02-05 9.22 9.24 9.01 9.17 0.8M
2021-02-04 9.00 9.18 8.82 9.17 0.8M
2021-02-03 9.34 9.47 9.13 9.20 0.8M
2021-02-02 9.32 9.63 9.09 9.43 1.2M
2021-02-01 9.48 9.62 9.13 9.58 2.2M
2021-01-29 9.55 9.82 9.09 9.12 2.2M
2021-01-28 8.93 9.48 8.63 9.47 3.2M
2021-01-27 8.91 8.92 8.52 8.63 1.8M
2021-01-26 8.99 9.14 8.94 8.97 0.7M
2021-01-25 9.10 9.15 8.87 8.97 0.9M
2021-01-22 8.81 9.14 8.68 9.10 1.2M
2021-01-21 9.23 9.24 8.93 9.00 0.8M
2021-01-20 8.90 9.32 8.90 9.22 1.2M
2021-01-19 9.07 9.07 8.78 8.86 1.3M
2021-01-15 9.51 9.52 8.90 8.90 2.2M
2021-01-14 9.60 9.81 9.57 9.60 0.9M
2021-01-13 9.75 9.81 9.54 9.60 0.9M
2021-01-12 9.73 9.77 9.52 9.76 0.9M
2021-01-11 9.66 9.81 9.51 9.67 0.9M
2021-01-08 10.03 10.10 9.57 9.76 2.0M
2021-01-07 10.30 10.30 10.10 10.24 0.9M
2021-01-06 10.17 10.37 9.95 10.35 1.4M
2021-01-05 10.44 10.44 10.07 10.17 1.1M
2021-01-04 9.99 10.40 9.91 10.35 1.7M