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 | ₩4,666 | ₩4,760 | ₩4,465 | ₩4,519 | -3.16% | 1087.5만 |
| 2026.09.28–2026.10.02 | ₩4,727 | ₩4,948 | ₩4,572 | ₩4,653 | -1.56% | 1221.2만 |
| 2026.09.21–2026.09.25 | ₩4,988 | ₩5,109 | ₩4,626 | ₩4,747 | -4.84% | 1024.2만 |
| 2026.09.14–2026.09.18 | ₩5,028 | ₩5,028 | ₩4,566 | ₩4,800 | -4.53% | 1228.6만 |
| 2026.09.08–2026.09.11 | ₩5,538 | ₩5,805 | ₩5,095 | ₩5,102 | -7.87% | 1121.4만 |
| 2026.08.31–2026.09.04 | ₩5,538 | ₩5,746 | ₩5,325 | ₩5,538 | 0.00% | 1086.4만 |
| 2026.08.24–2026.08.28 | ₩6,081 | ₩6,208 | ₩5,525 | ₩5,538 | -8.93% | 1481.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,825 |
| ₩5,605 |
| ₩6,222 |
| -8.48% |
| 1686.2만 |
| 2026.08.10–2026.08.14 | ₩7,335 | ₩7,556 | ₩6,772 | ₩6,852 | -6.58% | 1950.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,699 | ₩7,348 | ₩5,589 | ₩7,187 | +26.12% | 2710.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,592 | ₩5,940 | ₩5,122 | ₩5,706 | +2.04% | 1513만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,712 | ₩6,128 | ₩5,484 | ₩5,551 | -2.82% | 1032.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩6,034 | ₩6,664 | ₩5,578 | ₩5,712 | -5.33% | 1505.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,356 | ₩6,503 | ₩5,739 | ₩6,195 | -2.53% | 1784.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩6,007 | ₩6,711 | ₩5,739 | ₩6,356 | +5.80% | 1210.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩7,046 | ₩7,174 | ₩5,967 | ₩6,101 | -13.42% | 1898만 |
|---|
| 2026.06.15–2026.06.18 | ₩7,576 | ₩7,730 | ₩6,926 | ₩7,120 | -6.02% | 1057.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩7,120 | ₩7,522 | ₩6,389 | ₩7,241 | +1.69% | 1904.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩7,549 | ₩8,555 | ₩6,865 | ₩6,879 | -8.88% | 2046.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩7,415 | ₩8,159 | ₩7,402 | ₩7,737 | +4.34% | 1334.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩7,388 | ₩7,402 | ₩6,255 | ₩7,241 | -2.00% | 2277.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,059 | ₩8,379 | ₩7,281 | ₩7,321 | -9.15% | 1738.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩8,112 | ₩8,749 | ₩7,757 | ₩8,166 | +0.66% | 2212.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩7,455 | ₩8,220 | ₩7,227 | ₩8,112 | +8.81% | 2206.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩8,273 | ₩8,743 | ₩7,294 | ₩7,589 | -8.27% | 2281.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩6,423 | ₩8,662 | ₩6,275 | ₩8,340 | +29.85% | 3570.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩6,262 | ₩6,953 | ₩5,987 | ₩6,463 | +3.21% | 1769.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩6,115 | ₩6,282 | ₩5,565 | ₩6,208 | +1.54% | 1390.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩6,054 | ₩6,477 | ₩5,940 | ₩6,074 | +0.33% | 1444.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩6,369 | ₩6,691 | ₩5,672 | ₩5,940 | -6.74% | 2153.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩6,168 | ₩6,745 | ₩5,980 | ₩6,342 | +2.83% | 2157.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩6,986 | ₩7,624 | ₩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 | ₩7,750 | ₩6,986 | ₩7,160 | -4.64% | 1478.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,925 | ₩8,515 | ₩7,294 | ₩7,777 | -1.86% | 2034.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩8,394 | ₩10,177 | ₩7,657 | ₩7,998 | -4.71% | 3267.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩10,928 | ₩10,969 | ₩7,643 | ₩7,911 | -27.61% | 4817.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩8,528 | ₩10,794 | ₩8,039 | ₩10,325 | +21.07% | 3609.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,689 | ₩9,789 | ₩8,260 | ₩8,863 | +2.01% | 2726.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩8,179 | ₩9,279 | ₩8,039 | ₩8,448 | +3.28% | 1855.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩7,375 | ₩8,032 | ₩6,892 | ₩7,978 | +8.18% | 1570.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩7,710 | ₩8,407 | ₩7,522 | ₩7,630 | -1.04% | 1053.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩8,381 | ₩8,542 | ₩7,026 | ₩7,683 | -8.32% | 1938.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩9,091 | ₩9,118 | ₩8,045 | ₩8,287 | -8.85% | 1948.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,166 | ₩9,507 | ₩7,616 | ₩8,729 | +6.90% | 1902.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,053 | ₩8,454 | ₩7,053 | ₩8,394 | +19.01% | 1450.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩7,777 | ₩8,702 | ₩6,745 | ₩6,953 | -10.60% | 2449.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩8,515 | ₩8,702 | ₩6,986 | ₩7,884 | -7.40% | 2878.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,869 | ₩9,882 | ₩7,214 | ₩8,260 | -16.30% | 3688.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩10,191 | ₩10,942 | ₩9,185 | ₩9,882 | -3.03% | 3757.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩11,746 | ₩13,137 | ₩10,204 | ₩11,076 | -5.71% | 6241만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,529 | ₩16,869 | ₩10,660 | ₩10,875 | -25.15% | 1.2억 |
|---|
| 2025.10.10–2025.10.10 | ₩14,199 | ₩15,326 | ₩13,221 | ₩13,932 | -1.88% | 1866.1만 |
|---|