시장 데이터를 불러오는 중
전체 종목
니오코프 디벨롭먼츠 과거 주가
NioCorp Developments Ltd. - Common Stock · NB · NASDAQ
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NioCorp Developments Ltd. - Common Stock · NB · NASDAQ
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩4,667 | ₩4,714 | ₩4,492 | ₩4,519 | -3.16% | 388.9만 |
| 2026.09.30–2026.10.02 | ₩4,734 | ₩4,747 | ₩4,600 | ₩4,653 | -1.70% | 199.9만 |
| 2026.09.21–2026.09.25 | ₩4,988 | ₩5,109 | ₩4,626 | ₩4,747 | -4.84% | 1024.1만 |
| 2026.09.14–2026.09.18 | ₩4,895 | ₩5,002 | ₩4,734 | ₩4,801 | -1.92% | 454.4만 |
| 2026.09.11–2026.09.11 | — | — | — | ₩5,102 | — | — |
| 2026.08.24–2026.08.27 | ₩6,081 | ₩6,209 | ₩5,672 | ₩5,860 | -3.64% | 1190만 |
| 2026.08.17–2026.08.21 | ₩6,799 | ₩6,826 | ₩5,605 | ₩6,222 | -8.48% | 1686.2만 |
| 2026.08.10–2026.08.14 | ₩7,335 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,556 |
| ₩6,772 |
| ₩6,852 |
| -6.58% |
| 1950.9만 |
| 2026.08.03–2026.08.07 | ₩5,699 | ₩7,349 | ₩5,589 | ₩7,188 | +26.12% | 2710.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,592 | ₩5,941 | ₩5,123 | ₩5,706 | +2.04% | 1513만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,713 | ₩6,128 | ₩5,485 | ₩5,552 | -2.82% | 1032.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩6,034 | ₩6,665 | ₩5,578 | ₩5,713 | -5.33% | 1505.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,356 | ₩6,504 | ₩5,739 | ₩6,195 | -2.53% | 1784.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩6,008 | ₩6,712 | ₩5,739 | ₩6,356 | +5.80% | 1210.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩7,047 | ₩7,174 | ₩5,967 | ₩6,101 | -13.42% | 1898만 |
|---|
| 2026.06.15–2026.06.18 | ₩7,577 | ₩7,731 | ₩6,926 | ₩7,121 | -6.02% | 1057.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩7,121 | ₩7,523 | ₩6,390 | ₩7,241 | +1.69% | 1904.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩7,550 | ₩8,555 | ₩6,866 | ₩6,879 | -8.88% | 2046.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩7,416 | ₩8,160 | ₩7,402 | ₩7,737 | +4.34% | 1334.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩7,389 | ₩7,402 | ₩6,256 | ₩7,241 | -2.00% | 2277.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,059 | ₩8,380 | ₩7,282 | ₩7,322 | -9.15% | 1738.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩8,113 | ₩8,750 | ₩7,758 | ₩8,167 | +0.66% | 2212.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩7,456 | ₩8,220 | ₩7,228 | ₩8,113 | +8.81% | 2206.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩8,274 | ₩8,743 | ₩7,295 | ₩7,590 | -8.27% | 2281.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩6,423 | ₩8,663 | ₩6,276 | ₩8,341 | +29.85% | 3570.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩6,262 | ₩6,953 | ₩5,987 | ₩6,464 | +3.21% | 1769.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩6,115 | ₩6,282 | ₩5,565 | ₩6,209 | +1.54% | 1390.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩6,055 | ₩6,477 | ₩5,941 | ₩6,075 | +0.33% | 1444.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩6,370 | ₩6,691 | ₩5,672 | ₩5,941 | -6.74% | 2153.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩6,169 | ₩6,745 | ₩5,981 | ₩6,343 | +2.83% | 2157.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩6,987 | ₩7,625 | ₩6,262 | ₩6,396 | -8.45% | 2582.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,134 | ₩7,764 | ₩6,973 | ₩7,107 | -0.38% | 2958.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,509 | ₩7,751 | ₩6,987 | ₩7,161 | -4.64% | 1478.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,925 | ₩8,515 | ₩7,295 | ₩7,778 | -1.86% | 2034.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩8,395 | ₩10,178 | ₩7,657 | ₩7,999 | -4.71% | 3267.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩10,929 | ₩10,969 | ₩7,644 | ₩7,912 | -27.61% | 4817.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩8,529 | ₩10,795 | ₩8,039 | ₩10,326 | +21.07% | 3609.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,690 | ₩9,789 | ₩8,260 | ₩8,864 | +2.01% | 2726.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩8,180 | ₩9,280 | ₩8,039 | ₩8,448 | +3.28% | 1855.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩7,375 | ₩8,032 | ₩6,893 | ₩7,979 | +8.18% | 1570.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩7,711 | ₩8,408 | ₩7,523 | ₩7,630 | -1.04% | 1053.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩8,381 | ₩8,542 | ₩7,027 | ₩7,684 | -8.32% | 1938.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩9,092 | ₩9,119 | ₩8,046 | ₩8,287 | -8.85% | 1948.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,167 | ₩9,508 | ₩7,617 | ₩8,730 | +6.90% | 1902.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,054 | ₩8,455 | ₩7,054 | ₩8,395 | +19.01% | 1450.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩7,778 | ₩8,703 | ₩6,745 | ₩6,953 | -10.60% | 2449.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩8,515 | ₩8,703 | ₩6,987 | ₩7,885 | -7.40% | 2878.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,870 | ₩9,883 | ₩7,214 | ₩8,260 | -16.30% | 3688.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩10,191 | ₩10,942 | ₩9,186 | ₩9,883 | -3.03% | 3757.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩11,747 | ₩13,138 | ₩10,205 | ₩11,076 | -5.71% | 6241만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,530 | ₩16,870 | ₩10,661 | ₩10,875 | -25.15% | 1.2억 |
|---|
| 2025.10.06–2025.10.10 | ₩12,069 | ₩15,327 | ₩10,929 | ₩13,933 | +15.44% | 6834.3만 |
|---|
| 2025.09.29–2025.10.03 | ₩9,454 | ₩11,224 | ₩8,582 | ₩10,647 | +12.62% | 4038.2만 |
|---|
| 2025.09.22–2025.09.26 | ₩8,207 | ₩9,923 | ₩7,644 | ₩9,145 | +11.44% | 4391.8만 |
|---|
| 2025.09.15–2025.09.19 | ₩7,228 | ₩8,663 | ₩6,799 | ₩7,872 | +8.91% | 3197.3만 |
|---|
| 2025.09.08–2025.09.12 | ₩5,726 | ₩7,147 | ₩5,578 | ₩7,080 | +23.65% | 1352.1만 |
|---|
| 2025.09.02–2025.09.05 | ₩5,994 | ₩6,329 | ₩5,605 | ₩5,726 | -4.47% | 1095.7만 |
|---|
| 2025.08.28–2025.08.29 | ₩6,236 | ₩6,557 | ₩6,075 | ₩6,169 | -1.08% | 483.2만 |
|---|