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 | ₩7,137 | ₩7,512 | ₩6,870 | ₩7,512 | +5.24% | 1.2천 |
| 2026.10.08 | ₩7,311 | ₩7,351 | ₩7,218 | ₩7,258 | -0.73% | 2.3천 |
| 2026.10.07 | ₩7,538 | ₩7,592 | ₩7,097 | ₩7,284 | -3.37% | 2.8천 |
| 2026.10.06 | ₩7,151 | ₩7,151 | ₩7,084 | ₩7,097 | -0.75% | 1.9천 |
| 2026.10.05 | ₩7,204 | ₩7,525 | ₩6,803 | ₩7,218 | +0.19% | 1만 |
| 2026.10.02 | ₩7,298 | ₩7,351 | ₩7,151 | ₩7,284 | -0.18% | 3.3천 |
| 2026.10.01 | ₩7,351 | ₩7,351 | ₩7,151 | ₩7,271 | -1.09% | 4.2천 |
| 2026.09.30 | ₩7,324 | ₩7,324 | ₩7,324 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,324 |
| 0.00% |
| 900 |
| 2026.09.29 | ₩7,431 | ₩7,431 | ₩7,431 | ₩7,431 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩7,565 | ₩7,565 | ₩7,431 | ₩7,431 | -1.77% | 600 |
|---|
| 2026.09.25 | ₩7,619 | ₩7,619 | ₩7,619 | ₩7,619 | 0.00% | 400 |
|---|
| 2026.09.24 | ₩7,619 | ₩7,619 | ₩7,619 | ₩7,619 | 0.00% | 1.6천 |
|---|
| 2026.09.23 | ₩7,659 | ₩7,725 | ₩7,418 | ₩7,725 | +0.87% | 5.4천 |
|---|
| 2026.09.22 | ₩7,859 | ₩7,886 | ₩7,218 | ₩7,699 | -2.04% | 5.7천 |
|---|
| 2026.09.21 | ₩7,859 | ₩7,913 | ₩7,859 | ₩7,859 | 0.00% | 3.2천 |
|---|
| 2026.09.18 | ₩8,140 | ₩8,140 | ₩8,006 | ₩8,006 | -1.64% | 600 |
|---|
| 2026.09.17 | ₩7,552 | ₩7,859 | ₩7,552 | ₩7,806 | +3.36% | 1.5천 |
|---|
| 2026.09.16 | ₩7,659 | ₩7,913 | ₩7,431 | ₩7,819 | +2.09% | 7.3천 |
|---|
| 2026.09.15 | ₩7,899 | ₩7,899 | ₩7,097 | ₩7,097 | -10.15% | 1.3천 |
|---|
| 2026.09.14 | ₩8,688 | ₩8,688 | ₩7,899 | ₩7,899 | -9.08% | 1.6만 |
|---|
| 2026.09.11 | ₩8,554 | ₩8,755 | ₩8,167 | ₩8,207 | -4.06% | 2천 |
|---|
| 2026.09.10 | ₩8,648 | ₩8,688 | ₩8,621 | ₩8,621 | -0.31% | 2.5천 |
|---|
| 2026.09.09 | ₩8,968 | ₩8,968 | ₩8,781 | ₩8,781 | -2.09% | 900 |
|---|
| 2026.09.08 | ₩8,928 | ₩8,928 | ₩8,928 | ₩8,928 | 0.00% | 5.3천 |
|---|
| 2026.09.04 | ₩9,169 | ₩9,169 | ₩8,928 | ₩8,928 | -2.62% | 900 |
|---|
| 2026.09.03 | ₩9,129 | ₩9,129 | ₩8,928 | ₩8,928 | -2.20% | 1.2천 |
|---|
| 2026.09.02 | ₩8,715 | ₩8,821 | ₩8,715 | ₩8,821 | +1.23% | 500 |
|---|
| 2026.09.01 | ₩9,075 | ₩9,075 | ₩8,862 | ₩8,862 | -2.36% | 900 |
|---|
| 2026.08.31 | ₩8,848 | ₩8,848 | ₩8,715 | ₩8,715 | -1.51% | 500 |
|---|
| 2026.08.28 | ₩9,129 | ₩9,356 | ₩8,821 | ₩9,196 | +0.73% | 5.7천 |
|---|
| 2026.08.27 | ₩9,316 | ₩9,356 | ₩9,222 | ₩9,222 | -1.00% | 2.4천 |
|---|
| 2026.08.26 | ₩8,394 | ₩8,554 | ₩8,394 | ₩8,554 | +1.91% | 1.6천 |
|---|
| 2026.08.25 | ₩8,527 | ₩8,821 | ₩8,527 | ₩8,821 | +3.45% | 2천 |
|---|
| 2026.08.24 | ₩8,501 | ₩8,501 | ₩8,501 | ₩8,501 | 0.00% | 1.3천 |
|---|
| 2026.08.21 | ₩9,209 | ₩9,209 | ₩9,156 | ₩9,156 | -0.58% | 1.2천 |
|---|
| 2026.08.20 | ₩8,661 | ₩9,062 | ₩8,661 | ₩9,062 | +4.63% | 1.4천 |
|---|
| 2026.08.19 | ₩8,661 | ₩8,821 | ₩8,461 | ₩8,674 | +0.15% | 4.8천 |
|---|
| 2026.08.18 | ₩8,019 | ₩8,781 | ₩8,019 | ₩8,487 | +5.83% | 5.5천 |
|---|
| 2026.08.17 | ₩8,046 | ₩8,594 | ₩8,046 | ₩8,273 | +2.82% | 5.6천 |
|---|
| 2026.08.14 | ₩8,247 | ₩8,420 | ₩8,046 | ₩8,046 | -2.43% | 2.8천 |
|---|
| 2026.08.13 | ₩8,688 | ₩8,701 | ₩8,180 | ₩8,554 | -1.54% | 2.7천 |
|---|
| 2026.08.12 | ₩8,554 | ₩8,567 | ₩8,380 | ₩8,380 | -2.03% | 1.5천 |
|---|
| 2026.08.11 | ₩8,233 | ₩8,407 | ₩7,806 | ₩8,300 | +0.81% | 2.8천 |
|---|
| 2026.08.10 | ₩8,100 | ₩8,688 | ₩8,019 | ₩8,300 | +2.48% | 2.3천 |
|---|
| 2026.08.07 | ₩8,006 | ₩8,554 | ₩7,872 | ₩8,340 | +4.17% | 1.4만 |
|---|
| 2026.08.06 | ₩8,019 | ₩8,019 | ₩8,006 | ₩8,019 | 0.00% | 1.9천 |
|---|
| 2026.08.05 | ₩8,100 | ₩8,100 | ₩7,645 | ₩7,645 | -5.61% | 700 |
|---|
| 2026.08.04 | ₩7,565 | ₩7,832 | ₩7,271 | ₩7,365 | -2.65% | 3.8천 |
|---|
| 2026.08.03 | ₩7,124 | ₩7,271 | ₩7,124 | ₩7,271 | +2.06% | 2.8천 |
|---|
| 2026.07.31 | ₩7,231 | ₩7,418 | ₩7,218 | ₩7,418 | +2.59% | 1.8천 |
|---|
| 2026.07.30 | ₩7,458 | ₩7,792 | ₩7,365 | ₩7,498 | +0.54% | 1.4천 |
|---|
| 2026.07.29 | ₩7,525 | ₩7,645 | ₩7,111 | ₩7,578 | +0.71% | 3.4천 |
|---|
| 2026.07.28 | ₩7,832 | ₩7,859 | ₩7,699 | ₩7,859 | +0.34% | 3.9천 |
|---|
| 2026.07.27 | ₩7,899 | ₩7,899 | ₩7,899 | ₩7,899 | 0.00% | 1천 |
|---|
| 2026.07.24 | ₩7,699 | ₩8,019 | ₩7,699 | ₩7,725 | +0.35% | 1.7천 |
|---|
| 2026.07.23 | ₩7,712 | ₩8,006 | ₩7,712 | ₩7,739 | +0.35% | 1.6만 |
|---|
| 2026.07.22 | ₩7,886 | ₩8,060 | ₩7,886 | ₩7,886 | 0.00% | 2.6천 |
|---|
| 2026.07.21 | ₩7,899 | ₩7,899 | ₩7,899 | ₩7,899 | 0.00% | 1천 |
|---|
| 2026.07.20 | ₩8,060 | ₩8,060 | ₩7,766 | ₩7,792 | -3.32% | 3.3천 |
|---|
| 2026.07.17 | ₩8,153 | ₩8,153 | ₩7,979 | ₩8,100 | -0.66% | 7.3천 |
|---|
| 2026.07.16 | ₩7,979 | ₩8,487 | ₩7,979 | ₩8,420 | +5.53% | 4.3천 |
|---|
| 2026.07.15 | ₩8,073 | ₩8,073 | ₩8,006 | ₩8,006 | -0.83% | 2.9천 |
|---|
| 2026.07.14 | ₩8,086 | ₩8,287 | ₩8,086 | ₩8,287 | +2.48% | 900 |
|---|
| 2026.07.13 | ₩8,100 | ₩8,100 | ₩8,100 | ₩8,100 | 0.00% | 2.5천 |
|---|
| 2026.07.10 | ₩8,487 | ₩8,487 | ₩8,233 | ₩8,233 | -2.99% | 2.8천 |
|---|
| 2026.07.09 | ₩8,140 | ₩8,140 | ₩8,140 | ₩8,140 | 0.00% | 700 |
|---|
| 2026.07.08 | ₩8,220 | ₩8,594 | ₩8,220 | ₩8,220 | 0.00% | 2천 |
|---|
| 2026.07.07 | ₩8,394 | ₩8,554 | ₩8,220 | ₩8,287 | -1.27% | 1.8천 |
|---|
| 2026.07.06 | ₩8,086 | ₩8,567 | ₩8,086 | ₩8,554 | +5.79% | 4.9천 |
|---|
| 2026.07.02 | ₩7,979 | ₩8,300 | ₩7,979 | ₩8,126 | +1.84% | 1.7천 |
|---|
| 2026.07.01 | ₩8,233 | ₩8,233 | ₩8,046 | ₩8,113 | -1.46% | 2.3천 |
|---|
| 2026.06.30 | ₩8,287 | ₩8,394 | ₩8,287 | ₩8,394 | +1.29% | 1.8천 |
|---|
| 2026.06.29 | ₩7,979 | ₩8,314 | ₩7,979 | ₩8,100 | +1.51% | 4.4천 |
|---|
| 2026.06.26 | ₩8,153 | ₩8,394 | ₩8,033 | ₩8,033 | -1.48% | 8천 |
|---|
| 2026.06.25 | ₩8,233 | ₩8,554 | ₩8,060 | ₩8,140 | -1.14% | 6.6천 |
|---|
| 2026.06.24 | ₩8,233 | ₩8,661 | ₩8,113 | ₩8,233 | 0.00% | 1.4만 |
|---|
| 2026.06.23 | ₩8,233 | ₩8,287 | ₩8,220 | ₩8,220 | -0.16% | 2.6천 |
|---|
| 2026.06.22 | ₩8,233 | ₩8,487 | ₩8,220 | ₩8,220 | -0.16% | 2.6천 |
|---|
| 2026.06.18 | ₩8,260 | ₩8,461 | ₩8,233 | ₩8,233 | -0.32% | 2.6천 |
|---|
| 2026.06.17 | ₩8,287 | ₩8,461 | ₩8,233 | ₩8,233 | -0.65% | 2.6천 |
|---|
| 2026.06.16 | ₩8,167 | ₩8,474 | ₩8,153 | ₩8,314 | +1.80% | 1만 |
|---|
| 2026.06.15 | ₩8,100 | ₩8,407 | ₩8,100 | ₩8,167 | +0.83% | 4.2천 |
|---|
| 2026.06.12 | ₩8,100 | ₩8,420 | ₩7,979 | ₩8,220 | +1.49% | 1.3만 |
|---|
| 2026.06.11 | ₩8,153 | ₩8,260 | ₩8,033 | ₩8,260 | +1.31% | 3.7천 |
|---|
| 2026.06.10 | ₩8,674 | ₩8,674 | ₩8,086 | ₩8,126 | -6.32% | 8.8천 |
|---|
| 2026.06.09 | ₩8,701 | ₩8,701 | ₩8,287 | ₩8,287 | -4.76% | 2만 |
|---|
| 2026.06.08 | ₩8,955 | ₩8,955 | ₩8,608 | ₩8,608 | -3.88% | 1.3만 |
|---|
| 2026.06.05 | ₩8,420 | ₩9,209 | ₩8,420 | ₩8,688 | +3.17% | 7.3만 |
|---|
| 2026.06.04 | ₩9,236 | ₩9,356 | ₩8,554 | ₩8,567 | -7.24% | 3.7만 |
|---|
| 2026.06.03 | ₩9,343 | ₩9,610 | ₩8,902 | ₩8,968 | -4.01% | 5.2만 |
|---|
| 2026.06.02 | ₩9,075 | ₩9,490 | ₩8,902 | ₩9,356 | +3.09% | 2.6만 |
|---|
| 2026.06.01 | ₩9,075 | ₩9,182 | ₩8,701 | ₩9,102 | +0.29% | 1.7만 |
|---|
| 2026.05.29 | ₩8,447 | ₩9,115 | ₩8,447 | ₩8,888 | +5.22% | 1.5만 |
|---|
| 2026.05.28 | ₩8,287 | ₩8,888 | ₩8,220 | ₩8,474 | +2.26% | 1.7만 |
|---|
| 2026.05.27 | ₩8,287 | ₩8,434 | ₩8,167 | ₩8,167 | -1.45% | 1만 |
|---|
| 2026.05.26 | ₩8,394 | ₩8,447 | ₩8,233 | ₩8,354 | -0.48% | 8.1천 |
|---|
| 2026.05.22 | ₩8,233 | ₩8,554 | ₩8,167 | ₩8,273 | +0.49% | 1.6만 |
|---|
| 2026.05.21 | ₩8,193 | ₩8,501 | ₩8,167 | ₩8,260 | +0.82% | 2.8만 |
|---|
| 2026.05.20 | ₩8,273 | ₩8,287 | ₩8,140 | ₩8,193 | -0.97% | 6.8천 |
|---|
| 2026.05.19 | ₩8,126 | ₩8,741 | ₩8,046 | ₩8,140 | +0.16% | 1.6만 |
|---|
| 2026.05.18 | ₩8,260 | ₩8,260 | ₩8,100 | ₩8,100 | -1.94% | 2.1만 |
|---|
| 2026.05.15 | ₩8,554 | ₩8,634 | ₩8,086 | ₩8,126 | -5.00% | 3.7만 |
|---|
| 2026.05.14 | ₩8,634 | ₩8,835 | ₩8,621 | ₩8,661 | +0.31% | 1.4만 |
|---|
| 2026.05.13 | ₩8,728 | ₩8,955 | ₩8,554 | ₩8,862 | +1.53% | 4.5만 |
|---|
| 2026.05.12 | ₩8,768 | ₩8,955 | ₩8,755 | ₩8,755 | -0.15% | 3.3만 |
|---|
| 2026.05.11 | ₩9,075 | ₩9,075 | ₩8,688 | ₩8,781 | -3.24% | 2.2만 |
|---|
| 2026.05.08 | ₩8,835 | ₩9,102 | ₩8,634 | ₩8,968 | +1.51% | 1.3만 |
|---|
| 2026.05.07 | ₩8,674 | ₩9,209 | ₩8,674 | ₩9,209 | +6.16% | 2.1만 |
|---|
| 2026.05.06 | ₩8,126 | ₩8,955 | ₩7,979 | ₩8,634 | +6.25% | 5.3만 |
|---|
| 2026.05.05 | ₩8,287 | ₩8,420 | ₩8,113 | ₩8,153 | -1.61% | 2.9만 |
|---|
| 2026.05.04 | ₩8,621 | ₩8,715 | ₩8,287 | ₩8,420 | -2.33% | 2.5만 |
|---|
| 2026.05.01 | ₩8,808 | ₩8,955 | ₩8,781 | ₩8,848 | +0.46% | 2.6만 |
|---|
| 2026.04.30 | ₩8,648 | ₩8,982 | ₩8,420 | ₩8,821 | +2.01% | 4.1만 |
|---|
| 2026.04.29 | ₩8,755 | ₩9,075 | ₩8,487 | ₩9,049 | +3.36% | 3만 |
|---|
| 2026.04.28 | ₩8,019 | ₩9,022 | ₩8,019 | ₩8,902 | +11.00% | 7.9만 |
|---|
| 2026.04.27 | ₩8,140 | ₩8,367 | ₩8,073 | ₩8,260 | +1.48% | 3.5만 |
|---|
| 2026.04.24 | ₩8,153 | ₩8,501 | ₩8,046 | ₩8,394 | +2.95% | 3.4만 |
|---|
| 2026.04.23 | ₩8,287 | ₩8,487 | ₩8,167 | ₩8,461 | +2.10% | 5.4만 |
|---|
| 2026.04.22 | ₩8,501 | ₩8,821 | ₩8,501 | ₩8,634 | +1.57% | 6.8만 |
|---|
| 2026.04.21 | ₩8,100 | ₩8,554 | ₩8,019 | ₩8,260 | +1.98% | 8.9만 |
|---|
| 2026.04.20 | ₩7,886 | ₩8,688 | ₩7,231 | ₩8,567 | +8.64% | 17.9만 |
|---|
| 2026.04.17 | ₩8,741 | ₩9,543 | ₩8,167 | ₩8,273 | -5.35% | 25.6만 |
|---|
| 2026.04.16 | ₩9,516 | ₩9,543 | ₩7,979 | ₩8,674 | -8.85% | 53.6만 |
|---|
| 2026.04.15 | ₩12,350 | ₩14,168 | ₩8,982 | ₩11,000 | -10.93% | 830.9만 |
|---|
| 2026.04.14 | ₩9,383 | ₩10,038 | ₩8,621 | ₩9,303 | -0.85% | 6.4만 |
|---|