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 | ₩4,663 | ₩4,757 | ₩4,462 | ₩4,516 | -3.16% | 1087.5만 |
| 2026.09.28–2026.10.02 | ₩4,724 | ₩4,945 | ₩4,569 | ₩4,650 | -1.56% | 1221.2만 |
| 2026.09.21–2026.09.25 | ₩4,985 | ₩5,105 | ₩4,623 | ₩4,744 | -4.84% | 1024.2만 |
| 2026.09.14–2026.09.18 | ₩5,025 | ₩5,025 | ₩4,563 | ₩4,797 | -4.53% | 1228.6만 |
| 2026.09.08–2026.09.11 | ₩5,534 | ₩5,801 | ₩5,092 | ₩5,099 | -7.87% | 1121.4만 |
| 2026.08.31–2026.09.04 | ₩5,534 | ₩5,742 | ₩5,321 | ₩5,534 | 0.00% | 1086.4만 |
| 2026.08.24–2026.08.28 | ₩6,077 | ₩6,204 | ₩5,521 | ₩5,534 | -8.93% | 1481.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,821 |
| ₩5,601 |
| ₩6,218 |
| -8.48% |
| 1686.2만 |
| 2026.08.10–2026.08.14 | ₩7,330 | ₩7,551 | ₩6,767 | ₩6,848 | -6.58% | 1950.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,695 | ₩7,343 | ₩5,585 | ₩7,183 | +26.12% | 2710.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,588 | ₩5,936 | ₩5,119 | ₩5,702 | +2.04% | 1513만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,708 | ₩6,124 | ₩5,481 | ₩5,548 | -2.82% | 1032.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩6,030 | ₩6,660 | ₩5,574 | ₩5,708 | -5.33% | 1505.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,352 | ₩6,499 | ₩5,735 | ₩6,191 | -2.53% | 1784.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩6,003 | ₩6,707 | ₩5,735 | ₩6,352 | +5.80% | 1210.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩7,042 | ₩7,169 | ₩5,963 | ₩6,097 | -13.42% | 1898만 |
|---|
| 2026.06.15–2026.06.18 | ₩7,571 | ₩7,725 | ₩6,921 | ₩7,116 | -6.02% | 1057.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩7,116 | ₩7,518 | ₩6,385 | ₩7,236 | +1.69% | 1904.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩7,544 | ₩8,549 | ₩6,861 | ₩6,874 | -8.88% | 2046.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩7,410 | ₩8,154 | ₩7,397 | ₩7,732 | +4.34% | 1334.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩7,384 | ₩7,397 | ₩6,251 | ₩7,236 | -2.00% | 2277.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,054 | ₩8,374 | ₩7,276 | ₩7,317 | -9.15% | 1738.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩8,107 | ₩8,744 | ₩7,752 | ₩8,161 | +0.66% | 2212.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩7,451 | ₩8,214 | ₩7,223 | ₩8,107 | +8.81% | 2206.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩8,268 | ₩8,737 | ₩7,290 | ₩7,585 | -8.27% | 2281.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩6,419 | ₩8,657 | ₩6,271 | ₩8,335 | +29.85% | 3570.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩6,258 | ₩6,948 | ₩5,983 | ₩6,459 | +3.21% | 1769.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩6,110 | ₩6,278 | ₩5,561 | ₩6,204 | +1.54% | 1390.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩6,050 | ₩6,472 | ₩5,936 | ₩6,070 | +0.33% | 1444.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩6,365 | ₩6,687 | ₩5,668 | ₩5,936 | -6.74% | 2153.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩6,164 | ₩6,740 | ₩5,976 | ₩6,338 | +2.83% | 2157.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩6,982 | ₩7,619 | ₩6,258 | ₩6,392 | -8.45% | 2582.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,129 | ₩7,759 | ₩6,968 | ₩7,102 | -0.38% | 2958.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,504 | ₩7,745 | ₩6,982 | ₩7,156 | -4.64% | 1478.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,920 | ₩8,509 | ₩7,290 | ₩7,772 | -1.86% | 2034.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩8,389 | ₩10,171 | ₩7,652 | ₩7,993 | -4.71% | 3267.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩10,921 | ₩10,961 | ₩7,638 | ₩7,906 | -27.61% | 4817.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩8,523 | ₩10,787 | ₩8,033 | ₩10,318 | +21.07% | 3609.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,683 | ₩9,782 | ₩8,255 | ₩8,858 | +2.01% | 2726.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩8,174 | ₩9,273 | ₩8,033 | ₩8,442 | +3.28% | 1855.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩7,370 | ₩8,027 | ₩6,888 | ₩7,973 | +8.18% | 1570.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩7,705 | ₩8,402 | ₩7,518 | ₩7,625 | -1.04% | 1053.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩8,375 | ₩8,536 | ₩7,022 | ₩7,678 | -8.32% | 1938.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩9,085 | ₩9,112 | ₩8,040 | ₩8,281 | -8.85% | 1948.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,161 | ₩9,501 | ₩7,611 | ₩8,724 | +6.90% | 1902.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,049 | ₩8,449 | ₩7,049 | ₩8,389 | +19.01% | 1450.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩7,772 | ₩8,697 | ₩6,740 | ₩6,948 | -10.60% | 2449.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩8,509 | ₩8,697 | ₩6,982 | ₩7,879 | -7.40% | 2878.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,863 | ₩9,876 | ₩7,209 | ₩8,255 | -16.30% | 3688.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩10,184 | ₩10,935 | ₩9,179 | ₩9,876 | -3.03% | 3757.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩11,739 | ₩13,128 | ₩10,198 | ₩11,069 | -5.71% | 6241만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,519 | ₩16,857 | ₩10,653 | ₩10,868 | -25.15% | 1.2억 |
|---|
| 2025.10.10–2025.10.10 | ₩14,189 | ₩15,316 | ₩13,213 | ₩13,923 | -1.88% | 1866.1만 |
|---|