시장 데이터를 불러오는 중
전체 종목
니콜라 마이닝 ADR 과거 주가
Nicola Mining Inc. - American Depositary Shares · NICM · NASDAQ
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nicola Mining Inc. - American Depositary Shares · NICM · NASDAQ
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,156 | ₩7,531 | ₩6,888 | ₩7,531 | +5.24% | 1.2천 |
| 2026.10.08 | ₩7,330 | ₩7,370 | ₩7,236 | ₩7,276 | -0.73% | 2.3천 |
| 2026.10.07 | ₩7,558 | ₩7,611 | ₩7,116 | ₩7,303 | -3.37% | 2.8천 |
| 2026.10.06 | ₩7,169 | ₩7,169 | ₩7,102 | ₩7,116 | -0.75% | 1.9천 |
| 2026.10.05 | ₩7,223 | ₩7,544 | ₩6,821 | ₩7,236 | +0.19% | 1만 |
| 2026.10.02 | ₩7,317 | ₩7,370 | ₩7,169 | ₩7,303 | -0.18% | 3.3천 |
| 2026.10.01 | ₩7,370 | ₩7,370 | ₩7,169 | ₩7,290 | -1.09% | 4.2천 |
| 2026.09.30 | ₩7,343 | ₩7,343 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,343 |
| 0.00% |
| 900 |
| 2026.09.29 | ₩7,451 | ₩7,451 | ₩7,451 | ₩7,451 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩7,585 | ₩7,585 | ₩7,451 | ₩7,451 | -1.77% | 600 |
|---|
| 2026.09.25 | ₩7,638 | ₩7,638 | ₩7,638 | ₩7,638 | 0.00% | 400 |
|---|
| 2026.09.24 | ₩7,638 | ₩7,638 | ₩7,638 | ₩7,638 | 0.00% | 1.6천 |
|---|
| 2026.09.23 | ₩7,678 | ₩7,745 | ₩7,437 | ₩7,745 | +0.87% | 5.4천 |
|---|
| 2026.09.22 | ₩7,879 | ₩7,906 | ₩7,236 | ₩7,719 | -2.04% | 5.7천 |
|---|
| 2026.09.21 | ₩7,879 | ₩7,933 | ₩7,879 | ₩7,879 | 0.00% | 3.2천 |
|---|
| 2026.09.18 | ₩8,161 | ₩8,161 | ₩8,027 | ₩8,027 | -1.64% | 600 |
|---|
| 2026.09.17 | ₩7,571 | ₩7,879 | ₩7,571 | ₩7,826 | +3.36% | 1.5천 |
|---|
| 2026.09.16 | ₩7,678 | ₩7,933 | ₩7,451 | ₩7,839 | +2.09% | 7.3천 |
|---|
| 2026.09.15 | ₩7,920 | ₩7,920 | ₩7,116 | ₩7,116 | -10.15% | 1.3천 |
|---|
| 2026.09.14 | ₩8,710 | ₩8,710 | ₩7,920 | ₩7,920 | -9.08% | 1.6만 |
|---|
| 2026.09.11 | ₩8,576 | ₩8,777 | ₩8,188 | ₩8,228 | -4.06% | 2천 |
|---|
| 2026.09.10 | ₩8,670 | ₩8,710 | ₩8,643 | ₩8,643 | -0.31% | 2.5천 |
|---|
| 2026.09.09 | ₩8,992 | ₩8,992 | ₩8,804 | ₩8,804 | -2.09% | 900 |
|---|
| 2026.09.08 | ₩8,951 | ₩8,951 | ₩8,951 | ₩8,951 | 0.00% | 5.3천 |
|---|
| 2026.09.04 | ₩9,193 | ₩9,193 | ₩8,951 | ₩8,951 | -2.62% | 900 |
|---|
| 2026.09.03 | ₩9,152 | ₩9,152 | ₩8,951 | ₩8,951 | -2.20% | 1.2천 |
|---|
| 2026.09.02 | ₩8,737 | ₩8,844 | ₩8,737 | ₩8,844 | +1.23% | 500 |
|---|
| 2026.09.01 | ₩9,099 | ₩9,099 | ₩8,884 | ₩8,884 | -2.36% | 900 |
|---|
| 2026.08.31 | ₩8,871 | ₩8,871 | ₩8,737 | ₩8,737 | -1.51% | 500 |
|---|
| 2026.08.28 | ₩9,152 | ₩9,380 | ₩8,844 | ₩9,219 | +0.73% | 5.7천 |
|---|
| 2026.08.27 | ₩9,340 | ₩9,380 | ₩9,246 | ₩9,246 | -1.00% | 2.4천 |
|---|
| 2026.08.26 | ₩8,415 | ₩8,576 | ₩8,415 | ₩8,576 | +1.91% | 1.6천 |
|---|
| 2026.08.25 | ₩8,549 | ₩8,844 | ₩8,549 | ₩8,844 | +3.45% | 2천 |
|---|
| 2026.08.24 | ₩8,523 | ₩8,523 | ₩8,523 | ₩8,523 | 0.00% | 1.3천 |
|---|
| 2026.08.21 | ₩9,233 | ₩9,233 | ₩9,179 | ₩9,179 | -0.58% | 1.2천 |
|---|
| 2026.08.20 | ₩8,683 | ₩9,085 | ₩8,683 | ₩9,085 | +4.63% | 1.4천 |
|---|
| 2026.08.19 | ₩8,683 | ₩8,844 | ₩8,482 | ₩8,697 | +0.15% | 4.8천 |
|---|
| 2026.08.18 | ₩8,040 | ₩8,804 | ₩8,040 | ₩8,509 | +5.83% | 5.5천 |
|---|
| 2026.08.17 | ₩8,067 | ₩8,616 | ₩8,067 | ₩8,295 | +2.82% | 5.6천 |
|---|
| 2026.08.14 | ₩8,268 | ₩8,442 | ₩8,067 | ₩8,067 | -2.43% | 2.8천 |
|---|
| 2026.08.13 | ₩8,710 | ₩8,724 | ₩8,201 | ₩8,576 | -1.54% | 2.7천 |
|---|
| 2026.08.12 | ₩8,576 | ₩8,590 | ₩8,402 | ₩8,402 | -2.03% | 1.5천 |
|---|
| 2026.08.11 | ₩8,255 | ₩8,429 | ₩7,826 | ₩8,322 | +0.81% | 2.8천 |
|---|
| 2026.08.10 | ₩8,121 | ₩8,710 | ₩8,040 | ₩8,322 | +2.48% | 2.3천 |
|---|
| 2026.08.07 | ₩8,027 | ₩8,576 | ₩7,893 | ₩8,362 | +4.17% | 1.4만 |
|---|
| 2026.08.06 | ₩8,040 | ₩8,040 | ₩8,027 | ₩8,040 | 0.00% | 1.9천 |
|---|
| 2026.08.05 | ₩8,121 | ₩8,121 | ₩7,665 | ₩7,665 | -5.61% | 700 |
|---|
| 2026.08.04 | ₩7,585 | ₩7,853 | ₩7,290 | ₩7,384 | -2.65% | 3.8천 |
|---|
| 2026.08.03 | ₩7,142 | ₩7,290 | ₩7,142 | ₩7,290 | +2.06% | 2.8천 |
|---|
| 2026.07.31 | ₩7,250 | ₩7,437 | ₩7,236 | ₩7,437 | +2.59% | 1.8천 |
|---|
| 2026.07.30 | ₩7,477 | ₩7,812 | ₩7,384 | ₩7,518 | +0.54% | 1.4천 |
|---|
| 2026.07.29 | ₩7,544 | ₩7,665 | ₩7,129 | ₩7,598 | +0.71% | 3.4천 |
|---|
| 2026.07.28 | ₩7,853 | ₩7,879 | ₩7,719 | ₩7,879 | +0.34% | 3.9천 |
|---|
| 2026.07.27 | ₩7,920 | ₩7,920 | ₩7,920 | ₩7,920 | 0.00% | 1천 |
|---|
| 2026.07.24 | ₩7,719 | ₩8,040 | ₩7,719 | ₩7,745 | +0.35% | 1.7천 |
|---|
| 2026.07.23 | ₩7,732 | ₩8,027 | ₩7,732 | ₩7,759 | +0.35% | 1.6만 |
|---|
| 2026.07.22 | ₩7,906 | ₩8,080 | ₩7,906 | ₩7,906 | 0.00% | 2.6천 |
|---|
| 2026.07.21 | ₩7,920 | ₩7,920 | ₩7,920 | ₩7,920 | 0.00% | 1천 |
|---|
| 2026.07.20 | ₩8,080 | ₩8,080 | ₩7,786 | ₩7,812 | -3.32% | 3.3천 |
|---|
| 2026.07.17 | ₩8,174 | ₩8,174 | ₩8,000 | ₩8,121 | -0.66% | 7.3천 |
|---|
| 2026.07.16 | ₩8,000 | ₩8,509 | ₩8,000 | ₩8,442 | +5.53% | 4.3천 |
|---|
| 2026.07.15 | ₩8,094 | ₩8,094 | ₩8,027 | ₩8,027 | -0.83% | 2.9천 |
|---|
| 2026.07.14 | ₩8,107 | ₩8,308 | ₩8,107 | ₩8,308 | +2.48% | 900 |
|---|
| 2026.07.13 | ₩8,121 | ₩8,121 | ₩8,121 | ₩8,121 | 0.00% | 2.5천 |
|---|
| 2026.07.10 | ₩8,509 | ₩8,509 | ₩8,255 | ₩8,255 | -2.99% | 2.8천 |
|---|
| 2026.07.09 | ₩8,161 | ₩8,161 | ₩8,161 | ₩8,161 | 0.00% | 700 |
|---|
| 2026.07.08 | ₩8,241 | ₩8,616 | ₩8,241 | ₩8,241 | 0.00% | 2천 |
|---|
| 2026.07.07 | ₩8,415 | ₩8,576 | ₩8,241 | ₩8,308 | -1.27% | 1.8천 |
|---|
| 2026.07.06 | ₩8,107 | ₩8,590 | ₩8,107 | ₩8,576 | +5.79% | 4.9천 |
|---|
| 2026.07.02 | ₩8,000 | ₩8,322 | ₩8,000 | ₩8,147 | +1.84% | 1.7천 |
|---|
| 2026.07.01 | ₩8,255 | ₩8,255 | ₩8,067 | ₩8,134 | -1.46% | 2.3천 |
|---|
| 2026.06.30 | ₩8,308 | ₩8,415 | ₩8,308 | ₩8,415 | +1.29% | 1.8천 |
|---|
| 2026.06.29 | ₩8,000 | ₩8,335 | ₩8,000 | ₩8,121 | +1.51% | 4.4천 |
|---|
| 2026.06.26 | ₩8,174 | ₩8,415 | ₩8,054 | ₩8,054 | -1.48% | 8천 |
|---|
| 2026.06.25 | ₩8,255 | ₩8,576 | ₩8,080 | ₩8,161 | -1.14% | 6.6천 |
|---|
| 2026.06.24 | ₩8,255 | ₩8,683 | ₩8,134 | ₩8,255 | 0.00% | 1.4만 |
|---|
| 2026.06.23 | ₩8,255 | ₩8,308 | ₩8,241 | ₩8,241 | -0.16% | 2.6천 |
|---|
| 2026.06.22 | ₩8,255 | ₩8,509 | ₩8,241 | ₩8,241 | -0.16% | 2.6천 |
|---|
| 2026.06.18 | ₩8,281 | ₩8,482 | ₩8,255 | ₩8,255 | -0.32% | 2.6천 |
|---|
| 2026.06.17 | ₩8,308 | ₩8,482 | ₩8,255 | ₩8,255 | -0.65% | 2.6천 |
|---|
| 2026.06.16 | ₩8,188 | ₩8,496 | ₩8,174 | ₩8,335 | +1.80% | 1만 |
|---|
| 2026.06.15 | ₩8,121 | ₩8,429 | ₩8,121 | ₩8,188 | +0.83% | 4.2천 |
|---|
| 2026.06.12 | ₩8,121 | ₩8,442 | ₩8,000 | ₩8,241 | +1.49% | 1.3만 |
|---|
| 2026.06.11 | ₩8,174 | ₩8,281 | ₩8,054 | ₩8,281 | +1.31% | 3.7천 |
|---|
| 2026.06.10 | ₩8,697 | ₩8,697 | ₩8,107 | ₩8,147 | -6.32% | 8.8천 |
|---|
| 2026.06.09 | ₩8,724 | ₩8,724 | ₩8,308 | ₩8,308 | -4.76% | 2만 |
|---|
| 2026.06.08 | ₩8,978 | ₩8,978 | ₩8,630 | ₩8,630 | -3.88% | 1.3만 |
|---|
| 2026.06.05 | ₩8,442 | ₩9,233 | ₩8,442 | ₩8,710 | +3.17% | 7.3만 |
|---|
| 2026.06.04 | ₩9,260 | ₩9,380 | ₩8,576 | ₩8,590 | -7.24% | 3.7만 |
|---|
| 2026.06.03 | ₩9,367 | ₩9,635 | ₩8,925 | ₩8,992 | -4.01% | 5.2만 |
|---|
| 2026.06.02 | ₩9,099 | ₩9,514 | ₩8,925 | ₩9,380 | +3.09% | 2.6만 |
|---|
| 2026.06.01 | ₩9,099 | ₩9,206 | ₩8,724 | ₩9,126 | +0.29% | 1.7만 |
|---|
| 2026.05.29 | ₩8,469 | ₩9,139 | ₩8,469 | ₩8,911 | +5.22% | 1.5만 |
|---|
| 2026.05.28 | ₩8,308 | ₩8,911 | ₩8,241 | ₩8,496 | +2.26% | 1.7만 |
|---|
| 2026.05.27 | ₩8,308 | ₩8,456 | ₩8,188 | ₩8,188 | -1.45% | 1만 |
|---|
| 2026.05.26 | ₩8,415 | ₩8,469 | ₩8,255 | ₩8,375 | -0.48% | 8.1천 |
|---|
| 2026.05.22 | ₩8,255 | ₩8,576 | ₩8,188 | ₩8,295 | +0.49% | 1.6만 |
|---|
| 2026.05.21 | ₩8,214 | ₩8,523 | ₩8,188 | ₩8,281 | +0.82% | 2.8만 |
|---|
| 2026.05.20 | ₩8,295 | ₩8,308 | ₩8,161 | ₩8,214 | -0.97% | 6.8천 |
|---|
| 2026.05.19 | ₩8,147 | ₩8,764 | ₩8,067 | ₩8,161 | +0.16% | 1.6만 |
|---|
| 2026.05.18 | ₩8,281 | ₩8,281 | ₩8,121 | ₩8,121 | -1.94% | 2.1만 |
|---|
| 2026.05.15 | ₩8,576 | ₩8,657 | ₩8,107 | ₩8,147 | -5.00% | 3.7만 |
|---|
| 2026.05.14 | ₩8,657 | ₩8,858 | ₩8,643 | ₩8,683 | +0.31% | 1.4만 |
|---|
| 2026.05.13 | ₩8,750 | ₩8,978 | ₩8,576 | ₩8,884 | +1.53% | 4.5만 |
|---|
| 2026.05.12 | ₩8,791 | ₩8,978 | ₩8,777 | ₩8,777 | -0.15% | 3.3만 |
|---|
| 2026.05.11 | ₩9,099 | ₩9,099 | ₩8,710 | ₩8,804 | -3.24% | 2.2만 |
|---|
| 2026.05.08 | ₩8,858 | ₩9,126 | ₩8,657 | ₩8,992 | +1.51% | 1.3만 |
|---|
| 2026.05.07 | ₩8,697 | ₩9,233 | ₩8,697 | ₩9,233 | +6.16% | 2.1만 |
|---|
| 2026.05.06 | ₩8,147 | ₩8,978 | ₩8,000 | ₩8,657 | +6.25% | 5.3만 |
|---|
| 2026.05.05 | ₩8,308 | ₩8,442 | ₩8,134 | ₩8,174 | -1.61% | 2.9만 |
|---|
| 2026.05.04 | ₩8,643 | ₩8,737 | ₩8,308 | ₩8,442 | -2.33% | 2.5만 |
|---|
| 2026.05.01 | ₩8,831 | ₩8,978 | ₩8,804 | ₩8,871 | +0.46% | 2.6만 |
|---|
| 2026.04.30 | ₩8,670 | ₩9,005 | ₩8,442 | ₩8,844 | +2.01% | 4.1만 |
|---|
| 2026.04.29 | ₩8,777 | ₩9,099 | ₩8,509 | ₩9,072 | +3.36% | 3만 |
|---|
| 2026.04.28 | ₩8,040 | ₩9,045 | ₩8,040 | ₩8,925 | +11.00% | 7.9만 |
|---|
| 2026.04.27 | ₩8,161 | ₩8,389 | ₩8,094 | ₩8,281 | +1.48% | 3.5만 |
|---|
| 2026.04.24 | ₩8,174 | ₩8,523 | ₩8,067 | ₩8,415 | +2.95% | 3.4만 |
|---|
| 2026.04.23 | ₩8,308 | ₩8,509 | ₩8,188 | ₩8,482 | +2.10% | 5.4만 |
|---|
| 2026.04.22 | ₩8,523 | ₩8,844 | ₩8,523 | ₩8,657 | +1.57% | 6.8만 |
|---|
| 2026.04.21 | ₩8,121 | ₩8,576 | ₩8,040 | ₩8,281 | +1.98% | 8.9만 |
|---|
| 2026.04.20 | ₩7,906 | ₩8,710 | ₩7,250 | ₩8,590 | +8.64% | 17.9만 |
|---|
| 2026.04.17 | ₩8,764 | ₩9,568 | ₩8,188 | ₩8,295 | -5.35% | 25.6만 |
|---|
| 2026.04.16 | ₩9,541 | ₩9,568 | ₩8,000 | ₩8,697 | -8.85% | 53.6만 |
|---|
| 2026.04.15 | ₩12,382 | ₩14,204 | ₩9,005 | ₩11,028 | -10.93% | 830.9만 |
|---|
| 2026.04.14 | ₩9,407 | ₩10,064 | ₩8,643 | ₩9,327 | -0.85% | 6.4만 |
|---|