Northwest Natural Gas Co (NWN) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	48.79	49.27	48.48	48.99	+1.32%	368,200
2026-10-15	49.64	49.75	48.27	48.35	-1.21%	347,100
2026-10-14	48.60	49.02	48.31	48.94	+0.41%	228,600
2026-10-13	48.89	49.19	48.16	48.74	+0.58%	241,500
2026-10-12	47.75	48.58	47.69	48.46	+1.53%	219,500
2026-10-09	47.91	48.14	47.61	47.73	-0.15%	192,600
2026-10-08	47.95	48.00	47.30	47.80	+0.04%	327,600
2026-10-07	47.24	47.88	47.24	47.78	+0.67%	241,900
2026-10-06	47.70	47.70	47.09	47.46	+0.57%	176,100
2026-10-05	47.41	47.41	46.81	47.19	-0.40%	293,000
2026-10-02	47.01	47.65	46.88	47.38	+1.54%	237,400
2026-10-01	46.46	46.75	45.75	46.66	-0.02%	264,600
2026-09-30	47.21	47.26	46.65	46.67	-0.74%	259,500
2026-09-29	46.44	47.12	46.44	47.02	+0.47%	211,705
2026-09-28	47.22	47.25	46.37	46.80	-0.51%	228,704
2026-09-25	47.00	47.21	46.44	47.04	+0.15%	272,600
2026-09-24	47.45	47.50	46.78	46.97	-0.55%	265,100
2026-09-23	47.58	47.71	46.86	47.23	-1.15%	289,700
2026-09-22	48.08	48.40	47.75	47.78	-0.60%	249,600
2026-09-21	48.40	48.66	47.96	48.07	-0.56%	263,400
2026-09-18	48.87	48.87	47.92	48.34	-0.66%	998,800
2026-09-17	48.96	49.02	48.46	48.66	-0.02%	278,100
2026-09-16	48.59	48.90	48.18	48.67	+0.91%	273,500
2026-09-15	48.51	48.60	47.96	48.23	-0.68%	333,900
2026-09-14	48.98	49.04	48.27	48.56	+0.25%	251,900
2026-09-11	49.45	49.50	48.32	48.44	-1.26%	224,000
2026-09-10	49.50	49.60	48.79	49.06	-0.43%	208,800
2026-09-09	50.02	50.02	48.68	49.27	-1.38%	255,500
2026-09-08	48.98	50.00	48.98	49.96	+1.57%	196,000
2026-09-04	49.15	49.70	49.02	49.19	-0.40%	174,800
2026-09-03	49.54	49.56	49.00	49.39	+0.30%	136,900
2026-09-02	49.60	49.60	48.72	49.24	-0.34%	165,156
2026-09-01	49.31	49.43	48.77	49.41	+0.69%	229,952
2026-08-31	49.09	49.77	48.77	49.07	-0.87%	239,173
2026-08-28	49.97	50.20	49.06	49.50	-0.12%	162,800
2026-08-27	49.82	49.83	49.07	49.56	-1.65%	107,300
2026-08-26	49.96	50.57	49.73	50.39	+0.88%	190,400
2026-08-25	50.36	50.36	49.87	49.95	-0.54%	155,733
2026-08-24	49.66	50.25	49.29	50.22	+1.62%	189,979
2026-08-21	50.68	50.89	49.39	49.42	-2.31%	523,200
2026-08-20	50.76	51.08	50.49	50.59	-0.12%	193,800
2026-08-19	51.32	51.60	50.58	50.65	-0.73%	185,100
2026-08-18	50.98	51.41	50.58	51.02	+1.17%	272,400
2026-08-17	50.60	50.90	50.33	50.43	-0.85%	219,200
2026-08-14	50.86	51.10	50.59	50.86	+0.10%	144,300
2026-08-13	50.55	50.99	50.53	50.81	+0.93%	172,400
2026-08-12	50.10	50.61	50.06	50.34	+0.18%	186,900
2026-08-11	49.71	50.33	49.61	50.25	+1.37%	186,500
2026-08-10	50.25	50.28	49.35	49.57	-1.78%	252,300
2026-08-07	51.29	51.32	50.06	50.47	-0.59%	235,800
2026-08-06	49.87	50.81	49.85	50.77	+2.90%	329,400
2026-08-05	49.60	49.60	48.14	49.34	+1.29%	238,000
2026-08-04	48.53	48.89	48.15	48.71	-0.45%	246,800
2026-08-03	48.97	49.44	48.65	48.93	+0.02%	246,000
2026-07-31	48.93	49.37	48.66	48.92	-2.22%	270,300
2026-07-30	51.00	51.51	49.80	50.03	-2.23%	168,900
2026-07-29	52.07	52.44	51.00	51.17	-1.44%	295,100
2026-07-28	51.91	52.78	51.61	51.92	+1.05%	211,100
2026-07-27	51.19	51.84	51.19	51.38	-0.58%	131,000
2026-07-24	51.71	52.21	51.38	51.68	+0.68%	137,900
2026-07-23	50.90	51.83	50.89	51.33	-0.45%	301,900
2026-07-22	51.01	51.56	50.91	51.56	+1.92%	164,200
2026-07-21	51.26	51.26	50.26	50.59	-0.73%	173,500
2026-07-20	51.27	52.17	50.51	50.96	-0.47%	142,300
2026-07-17	52.23	52.99	50.88	51.20	-0.60%	246,200
2026-07-16	50.68	51.74	50.68	51.51	+2.30%	267,800
2026-07-15	50.43	50.84	50.00	50.35	-0.42%	138,300
2026-07-14	51.32	51.49	50.56	50.56	-1.33%	176,200
2026-07-13	50.70	51.54	50.52	51.24	+1.67%	280,200
2026-07-10	49.58	50.45	49.58	50.40	+1.55%	150,100
2026-07-09	49.53	49.96	49.31	49.63	-0.06%	268,200
2026-07-08	49.81	50.32	49.38	49.66	-0.30%	277,400
2026-07-07	49.07	50.48	49.07	49.81	+2.38%	179,400
2026-07-06	48.88	49.66	48.62	48.65	-2.17%	217,700
2026-07-02	49.10	49.83	49.10	49.73	+2.05%	208,700
2026-07-01	49.40	49.58	48.59	48.73	-0.67%	284,800
2026-06-30	49.83	50.73	49.03	49.06	-1.84%	262,400
2026-06-29	50.68	50.68	49.71	49.98	-1.67%	325,800
2026-06-26	50.95	51.50	50.65	50.83	+0.65%	1,059,100
2026-06-25	50.38	51.11	49.58	50.50	-0.06%	259,600
2026-06-24	50.00	51.57	50.00	50.53	+1.24%	459,100
2026-06-23	49.02	49.94	48.79	49.91	+2.48%	229,500
2026-06-22	48.77	49.44	48.66	48.70	-0.65%	269,300
2026-06-18	48.88	49.48	48.49	49.02	+0.31%	802,900
2026-06-17	49.13	49.33	48.39	48.87	-1.03%	232,900
2026-06-16	50.07	50.40	49.05	49.38	-0.52%	261,600
2026-06-15	49.24	49.90	49.04	49.64	-0.44%	253,600
2026-06-12	49.45	50.10	49.33	49.86	+1.18%	169,300
2026-06-11	50.10	50.70	49.28	49.28	-1.44%	246,600
2026-06-10	50.18	50.68	49.81	50.00	+0.66%	206,900
2026-06-09	49.12	50.23	48.69	49.67	+1.51%	371,200
2026-06-08	49.75	50.21	48.93	48.93	-1.71%	226,400
2026-06-05	49.31	50.35	49.11	49.78	+1.82%	230,000
2026-06-04	49.00	49.25	48.43	48.89	+1.35%	232,600
2026-06-03	48.66	49.33	48.20	48.24	-0.76%	229,800
2026-06-02	47.67	48.79	47.67	48.61	+1.61%	223,500
2026-06-01	48.28	48.28	47.57	47.84	-1.34%	251,600
2026-05-29	48.92	49.09	48.40	48.49	-1.34%	338,200
2026-05-28	50.23	50.46	49.15	49.15	-2.25%	246,400
2026-05-27	49.82	52.30	49.82	50.28	+0.78%	547,200
2026-05-26	49.93	50.36	49.41	49.89	-0.08%	242,800
2026-05-22	49.59	50.03	49.41	49.93	+0.22%	216,100
2026-05-21	50.46	50.46	49.52	49.82	-0.20%	194,400
2026-05-20	50.23	50.67	49.84	49.92	-0.56%	282,800
2026-05-19	49.52	50.72	49.40	50.20	+1.31%	295,200
2026-05-18	48.91	49.88	48.89	49.55	+2.33%	269,800
2026-05-15	50.53	50.53	48.37	48.42	-2.99%	269,600
2026-05-14	50.33	50.51	49.59	49.91	+0.40%	322,600
2026-05-13	49.87	50.09	49.21	49.71	-0.90%	357,900
2026-05-12	50.19	50.79	49.97	50.16	-0.59%	226,100
2026-05-11	50.83	51.29	50.33	50.46	+0.04%	316,800
2026-05-08	50.50	51.35	50.29	50.44	+0.50%	315,400
2026-05-07	48.91	50.61	48.49	50.19	+3.14%	423,300
2026-05-06	51.51	52.26	48.44	48.66	-7.67%	446,000
2026-05-05	53.16	53.43	52.66	52.70	-0.28%	167,800
2026-05-04	52.55	53.21	52.07	52.85	-0.02%	202,800
2026-05-01	53.57	53.57	52.62	52.86	-0.26%	153,700
2026-04-30	52.49	53.32	52.49	53.00	-0.23%	232,600
2026-04-29	52.97	53.62	52.80	53.12	-0.47%	165,700
2026-04-28	53.01	54.54	53.01	53.37	-0.37%	136,500
2026-04-27	53.50	54.05	52.95	53.57	+0.39%	175,000
2026-04-24	53.34	53.87	53.00	53.36	-0.28%	254,600
2026-04-23	52.62	53.51	52.45	53.51	+2.55%	154,000
2026-04-22	52.44	52.58	51.88	52.18	-0.06%	153,300
2026-04-21	53.48	53.60	52.15	52.21	-2.14%	158,400
2026-04-20	54.03	54.43	53.32	53.35	-1.28%	189,000
2026-04-17	54.20	54.20	53.32	54.04	-0.90%	201,900
2026-04-16	54.09	54.73	53.91	54.53	+0.26%	140,500
2026-04-15	54.19	54.45	53.85	54.39	-0.35%	179,900
2026-04-14	54.44	54.78	53.62	54.58	+0.00%	143,900
2026-04-13	55.58	55.58	54.17	54.58	-1.83%	179,900
2026-04-10	55.68	55.99	55.45	55.60	-0.36%	204,100
2026-04-09	55.00	55.99	54.81	55.80	+1.34%	293,100
2026-04-08	54.67	55.22	54.31	55.06	+0.04%	296,900
2026-04-07	54.60	55.41	54.30	55.04	+0.90%	274,000
2026-04-06	54.51	54.70	53.96	54.55	-0.20%	230,400
2026-04-02	54.00	54.70	53.66	54.66	+1.79%	204,200
2026-04-01	52.64	53.91	52.64	53.70	+0.90%	216,400
2026-03-31	53.82	54.00	52.74	53.22	-0.75%	243,400
2026-03-30	52.90	53.76	52.75	53.62	+1.50%	262,200
2026-03-27	52.89	53.32	52.44	52.83	-0.06%	227,500
2026-03-26	52.41	53.01	52.41	52.86	+0.74%	175,100
2026-03-25	52.73	52.73	51.70	52.47	+0.42%	448,700
2026-03-24	51.01	52.93	51.01	52.25	+0.19%	246,700
2026-03-23	52.40	52.69	51.49	52.15	+1.42%	324,800
2026-03-20	53.07	53.25	51.24	51.42	-3.09%	1,312,100
2026-03-19	52.40	53.39	52.40	53.06	+0.84%	387,300
2026-03-18	52.81	52.81	51.69	52.62	+0.42%	437,800
2026-03-17	53.56	53.56	52.27	52.40	-0.51%	231,400
2026-03-16	53.00	53.32	52.17	52.67	+0.21%	315,900
2026-03-13	52.36	52.75	51.68	52.56	+1.19%	287,700
2026-03-12	51.16	52.44	50.87	51.94	+0.82%	258,900
2026-03-11	51.50	51.77	50.98	51.52	-0.19%	259,000
2026-03-10	51.49	52.40	51.42	51.62	-1.28%	315,000
2026-03-09	51.94	52.42	51.10	52.29	+0.36%	268,800
2026-03-06	51.65	52.41	50.81	52.10	+0.08%	626,900
2026-03-05	52.53	52.53	51.49	52.06	-0.89%	328,600
2026-03-04	52.50	52.82	51.70	52.53	+0.06%	302,000
2026-03-03	52.06	52.91	51.04	52.50	-0.17%	351,600
2026-03-02	53.00	53.66	52.27	52.59	-0.85%	383,600
2026-02-27	50.58	53.48	50.40	53.04	+5.51%	600,200
2026-02-26	50.16	50.57	49.87	50.27	+0.56%	431,400
2026-02-25	49.95	50.05	48.72	49.99	-0.26%	311,300
2026-02-24	50.29	50.34	49.39	50.12	-0.04%	302,400
2026-02-23	50.33	50.94	49.86	50.14	+0.06%	191,600
2026-02-20	49.46	50.17	48.91	50.11	+1.64%	195,500
2026-02-19	49.65	49.70	48.95	49.30	+0.41%	446,800
2026-02-18	50.00	50.08	49.04	49.10	-2.19%	203,300
2026-02-17	50.50	50.90	50.07	50.20	-0.30%	224,000
2026-02-13	49.56	50.45	49.45	50.35	+1.06%	189,100
2026-02-12	49.19	49.94	48.92	49.82	+1.99%	272,300
2026-02-11	48.41	49.04	48.13	48.85	+1.12%	200,900
2026-02-10	47.69	48.62	47.47	48.31	+1.36%	152,900
2026-02-09	48.00	48.00	47.29	47.66	-0.85%	148,900
2026-02-06	48.93	49.24	48.07	48.07	-1.05%	242,000
2026-02-05	48.12	48.91	48.12	48.58	+1.63%	229,300
2026-02-04	48.10	48.40	47.58	47.80	+0.21%	211,300
2026-02-03	47.27	48.25	47.01	47.70	+0.74%	304,300
2026-02-02	46.67	47.47	46.57	47.35	+1.70%	319,300
2026-01-30	46.52	46.83	46.09	46.56	-1.04%	870,700
2026-01-29	46.35	47.19	46.35	47.05	+1.80%	242,400
2026-01-28	46.54	47.09	46.14	46.22	-1.45%	424,500
2026-01-27	46.44	46.96	46.34	46.90	+0.77%	221,400
2026-01-26	46.11	46.70	46.07	46.54	+1.55%	326,600
2026-01-23	46.77	46.81	45.70	45.83	-2.05%	313,100
2026-01-22	47.25	47.34	46.44	46.79	-0.70%	229,300
2026-01-21	46.95	47.25	46.65	47.12	+0.83%	463,500
2026-01-20	46.84	46.85	46.35	46.73	-0.51%	259,600
2026-01-16	46.77	47.05	46.42	46.97	+0.00%	310,700
2026-01-15	46.56	47.16	46.56	46.97	+1.05%	208,700
2026-01-14	46.17	46.61	46.00	46.48	+1.00%	296,600
2026-01-13	46.26	46.64	45.77	46.02	-0.50%	251,000
2026-01-12	46.12	46.62	45.86	46.25	+0.28%	299,800
2026-01-09	47.01	47.41	46.12	46.12	-1.83%	292,900
2026-01-08	46.58	47.65	46.58	46.98	+0.41%	195,200
2026-01-07	46.64	46.93	46.35	46.79	+0.32%	300,800
2026-01-06	46.26	46.93	46.26	46.64	+0.21%	201,400
2026-01-05	46.55	46.75	45.69	46.54	-0.43%	311,900
2026-01-02	46.69	47.08	46.32	46.74	+0.00%	240,400
2025-12-31	46.88	47.23	46.52	46.74	-0.32%	190,000
2025-12-30	47.03	47.26	46.89	46.89	-0.51%	157,100
2025-12-29	46.98	47.42	46.87	47.13	+0.62%	192,200
2025-12-26	47.09	47.18	46.67	46.84	-0.53%	143,500
2025-12-24	46.87	47.16	46.75	47.09	+0.38%	113,700
2025-12-23	47.07	47.36	46.80	46.91	-0.34%	229,500
2025-12-22	46.28	47.26	46.25	47.07	+1.18%	223,500
2025-12-19	47.07	47.34	46.29	46.52	-1.98%	1,278,500
2025-12-18	47.48	47.65	46.64	47.46	+0.13%	220,400
2025-12-17	46.69	47.60	46.66	47.40	+1.11%	322,400
2025-12-16	47.00	47.17	46.41	46.88	+0.00%	250,100
2025-12-15	46.48	47.07	46.12	46.88	+0.21%	285,100
2025-12-12	46.63	46.96	46.35	46.78	+0.73%	235,200
2025-12-11	46.49	46.94	46.17	46.44	+0.63%	221,700
2025-12-10	46.10	46.41	45.92	46.15	+0.17%	344,000
2025-12-09	46.50	46.79	45.89	46.07	-0.26%	197,300
2025-12-08	46.30	46.75	45.73	46.19	-0.11%	298,800
2025-12-05	46.23	46.50	45.83	46.24	+0.06%	302,800
2025-12-04	47.67	48.11	46.10	46.21	-3.45%	284,900
2025-12-03	48.52	48.83	47.71	47.86	-0.87%	247,600
2025-12-02	48.90	49.53	48.26	48.28	-1.31%	284,300
2025-12-01	49.14	49.45	48.52	48.92	-1.11%	231,200
2025-11-28	49.23	49.49	49.01	49.47	+0.57%	138,800
2025-11-26	48.72	49.63	48.72	49.19	+0.70%	444,200
2025-11-25	48.70	49.13	48.55	48.85	+0.74%	282,500
2025-11-24	48.03	48.69	47.66	48.49	+0.83%	246,700
2025-11-21	47.70	48.60	47.45	48.09	+1.01%	279,000
2025-11-20	47.20	48.09	47.10	47.61	+1.06%	273,100
2025-11-19	47.45	47.78	47.10	47.11	-0.95%	255,800
2025-11-18	47.71	48.04	47.46	47.56	+0.23%	203,500
2025-11-17	48.23	48.33	47.40	47.45	-1.10%	253,100
2025-11-14	48.20	48.31	47.40	47.98	-0.58%	262,800
2025-11-13	48.14	48.50	47.88	48.26	+0.27%	246,900
2025-11-12	47.51	48.33	47.51	48.13	+0.75%	329,000
2025-11-11	47.14	48.00	46.90	47.77	+1.64%	285,500
2025-11-10	46.78	47.05	46.44	47.00	+0.43%	289,200
2025-11-07	46.70	47.11	46.45	46.80	+0.45%	214,600
2025-11-06	45.88	47.00	45.86	46.59	+1.19%	250,700
2025-11-05	46.61	46.61	45.33	46.04	-1.48%	240,100
2025-11-04	46.41	46.93	45.99	46.73	+0.95%	218,700
2025-11-03	45.16	46.30	44.45	46.29	+1.67%	259,900
2025-10-31	45.38	45.68	44.84	45.53	-1.51%	254,700
2025-10-30	46.07	46.48	45.88	46.23	+0.50%	259,500
2025-10-29	47.03	47.08	45.69	46.00	-2.40%	390,500
2025-10-28	47.25	47.25	46.50	47.13	-0.84%	208,800
2025-10-27	47.63	47.74	46.92	47.53	-0.50%	193,900
2025-10-24	47.40	47.79	47.30	47.77	+0.97%	144,800
2025-10-23	47.18	47.36	46.76	47.31	+0.53%	198,900
2025-10-22	47.25	47.73	46.96	47.06	+0.23%	536,000
2025-10-21	46.63	46.99	46.40	46.95	+0.62%	213,500
2025-10-20	46.11	46.68	46.03	46.66	+1.50%	212,900

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 2월 (+7.34%). 가장 약한 달: 5월 (-6.43%). 일별 데이터 2년치(2025–2026) 기준.

1월+0.31%
2월+7.34%
3월+1.01%
4월-0.55%
5월-6.43%
6월+0.05%
7월-0.64%
8월+2.21%
9월+1.46%
10월+2.64%
11월+6.87%
12월-4.46%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Northwest Natural Gas Co (NWN)의 최근 종가는 얼마입니까?

2026-10-16 기준 48.99. Closelook 데이터 레이크의 일별 가격 기록 기준.

NWN의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 55.99, 최저 44.45 (2026-10-16 기준).

Northwest Natural Gas Co이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 NWN의 가장 강한 달은 2월(평균 +7.34%), 가장 약한 달은 5월(평균 -6.43%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.