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 | ₩7,132 | ₩7,506 | ₩6,865 | ₩7,506 | +5.24% | 1.2천 |
| 2026.10.08 | ₩7,306 | ₩7,346 | ₩7,213 | ₩7,253 | -0.73% | 2.3천 |
| 2026.10.07 | ₩7,533 | ₩7,586 | ₩7,092 | ₩7,279 | -3.37% | 2.8천 |
| 2026.10.06 | ₩7,146 | ₩7,146 | ₩7,079 | ₩7,092 | -0.75% | 1.9천 |
| 2026.10.05 | ₩7,199 | ₩7,520 | ₩6,798 | ₩7,213 | +0.19% | 1만 |
| 2026.10.02 | ₩7,293 | ₩7,346 | ₩7,146 | ₩7,279 | -0.18% | 3.3천 |
| 2026.10.01 | ₩7,346 | ₩7,346 | ₩7,146 | ₩7,266 | -1.09% | 4.2천 |
| 2026.09.30 | ₩7,319 | ₩7,319 | ₩7,319 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,319 |
| 0.00% |
| 900 |
| 2026.09.29 | ₩7,426 | ₩7,426 | ₩7,426 | ₩7,426 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩7,560 | ₩7,560 | ₩7,426 | ₩7,426 | -1.77% | 600 |
|---|
| 2026.09.25 | ₩7,613 | ₩7,613 | ₩7,613 | ₩7,613 | 0.00% | 400 |
|---|
| 2026.09.24 | ₩7,613 | ₩7,613 | ₩7,613 | ₩7,613 | 0.00% | 1.6천 |
|---|
| 2026.09.23 | ₩7,653 | ₩7,720 | ₩7,413 | ₩7,720 | +0.87% | 5.4천 |
|---|
| 2026.09.22 | ₩7,854 | ₩7,880 | ₩7,213 | ₩7,693 | -2.04% | 5.7천 |
|---|
| 2026.09.21 | ₩7,854 | ₩7,907 | ₩7,854 | ₩7,854 | 0.00% | 3.2천 |
|---|
| 2026.09.18 | ₩8,134 | ₩8,134 | ₩8,001 | ₩8,001 | -1.64% | 600 |
|---|
| 2026.09.17 | ₩7,546 | ₩7,854 | ₩7,546 | ₩7,800 | +3.36% | 1.5천 |
|---|
| 2026.09.16 | ₩7,653 | ₩7,907 | ₩7,426 | ₩7,814 | +2.09% | 7.3천 |
|---|
| 2026.09.15 | ₩7,894 | ₩7,894 | ₩7,092 | ₩7,092 | -10.15% | 1.3천 |
|---|
| 2026.09.14 | ₩8,682 | ₩8,682 | ₩7,894 | ₩7,894 | -9.08% | 1.6만 |
|---|
| 2026.09.11 | ₩8,548 | ₩8,749 | ₩8,161 | ₩8,201 | -4.06% | 2천 |
|---|
| 2026.09.10 | ₩8,642 | ₩8,682 | ₩8,615 | ₩8,615 | -0.31% | 2.5천 |
|---|
| 2026.09.09 | ₩8,962 | ₩8,962 | ₩8,775 | ₩8,775 | -2.09% | 900 |
|---|
| 2026.09.08 | ₩8,922 | ₩8,922 | ₩8,922 | ₩8,922 | 0.00% | 5.3천 |
|---|
| 2026.09.04 | ₩9,163 | ₩9,163 | ₩8,922 | ₩8,922 | -2.62% | 900 |
|---|
| 2026.09.03 | ₩9,122 | ₩9,122 | ₩8,922 | ₩8,922 | -2.20% | 1.2천 |
|---|
| 2026.09.02 | ₩8,708 | ₩8,815 | ₩8,708 | ₩8,815 | +1.23% | 500 |
|---|
| 2026.09.01 | ₩9,069 | ₩9,069 | ₩8,855 | ₩8,855 | -2.36% | 900 |
|---|
| 2026.08.31 | ₩8,842 | ₩8,842 | ₩8,708 | ₩8,708 | -1.51% | 500 |
|---|
| 2026.08.28 | ₩9,122 | ₩9,350 | ₩8,815 | ₩9,189 | +0.73% | 5.7천 |
|---|
| 2026.08.27 | ₩9,309 | ₩9,350 | ₩9,216 | ₩9,216 | -1.00% | 2.4천 |
|---|
| 2026.08.26 | ₩8,388 | ₩8,548 | ₩8,388 | ₩8,548 | +1.91% | 1.6천 |
|---|
| 2026.08.25 | ₩8,521 | ₩8,815 | ₩8,521 | ₩8,815 | +3.45% | 2천 |
|---|
| 2026.08.24 | ₩8,495 | ₩8,495 | ₩8,495 | ₩8,495 | 0.00% | 1.3천 |
|---|
| 2026.08.21 | ₩9,203 | ₩9,203 | ₩9,149 | ₩9,149 | -0.58% | 1.2천 |
|---|
| 2026.08.20 | ₩8,655 | ₩9,056 | ₩8,655 | ₩9,056 | +4.63% | 1.4천 |
|---|
| 2026.08.19 | ₩8,655 | ₩8,815 | ₩8,455 | ₩8,668 | +0.15% | 4.8천 |
|---|
| 2026.08.18 | ₩8,014 | ₩8,775 | ₩8,014 | ₩8,481 | +5.83% | 5.5천 |
|---|
| 2026.08.17 | ₩8,041 | ₩8,588 | ₩8,041 | ₩8,268 | +2.82% | 5.6천 |
|---|
| 2026.08.14 | ₩8,241 | ₩8,415 | ₩8,041 | ₩8,041 | -2.43% | 2.8천 |
|---|
| 2026.08.13 | ₩8,682 | ₩8,695 | ₩8,174 | ₩8,548 | -1.54% | 2.7천 |
|---|
| 2026.08.12 | ₩8,548 | ₩8,562 | ₩8,375 | ₩8,375 | -2.03% | 1.5천 |
|---|
| 2026.08.11 | ₩8,228 | ₩8,401 | ₩7,800 | ₩8,294 | +0.81% | 2.8천 |
|---|
| 2026.08.10 | ₩8,094 | ₩8,682 | ₩8,014 | ₩8,294 | +2.48% | 2.3천 |
|---|
| 2026.08.07 | ₩8,001 | ₩8,548 | ₩7,867 | ₩8,334 | +4.17% | 1.4만 |
|---|
| 2026.08.06 | ₩8,014 | ₩8,014 | ₩8,001 | ₩8,014 | 0.00% | 1.9천 |
|---|
| 2026.08.05 | ₩8,094 | ₩8,094 | ₩7,640 | ₩7,640 | -5.61% | 700 |
|---|
| 2026.08.04 | ₩7,560 | ₩7,827 | ₩7,266 | ₩7,359 | -2.65% | 3.8천 |
|---|
| 2026.08.03 | ₩7,119 | ₩7,266 | ₩7,119 | ₩7,266 | +2.06% | 2.8천 |
|---|
| 2026.07.31 | ₩7,226 | ₩7,413 | ₩7,213 | ₩7,413 | +2.59% | 1.8천 |
|---|
| 2026.07.30 | ₩7,453 | ₩7,787 | ₩7,359 | ₩7,493 | +0.54% | 1.4천 |
|---|
| 2026.07.29 | ₩7,520 | ₩7,640 | ₩7,106 | ₩7,573 | +0.71% | 3.4천 |
|---|
| 2026.07.28 | ₩7,827 | ₩7,854 | ₩7,693 | ₩7,854 | +0.34% | 3.9천 |
|---|
| 2026.07.27 | ₩7,894 | ₩7,894 | ₩7,894 | ₩7,894 | 0.00% | 1천 |
|---|
| 2026.07.24 | ₩7,693 | ₩8,014 | ₩7,693 | ₩7,720 | +0.35% | 1.7천 |
|---|
| 2026.07.23 | ₩7,707 | ₩8,001 | ₩7,707 | ₩7,733 | +0.35% | 1.6만 |
|---|
| 2026.07.22 | ₩7,880 | ₩8,054 | ₩7,880 | ₩7,880 | 0.00% | 2.6천 |
|---|
| 2026.07.21 | ₩7,894 | ₩7,894 | ₩7,894 | ₩7,894 | 0.00% | 1천 |
|---|
| 2026.07.20 | ₩8,054 | ₩8,054 | ₩7,760 | ₩7,787 | -3.32% | 3.3천 |
|---|
| 2026.07.17 | ₩8,147 | ₩8,147 | ₩7,974 | ₩8,094 | -0.66% | 7.3천 |
|---|
| 2026.07.16 | ₩7,974 | ₩8,481 | ₩7,974 | ₩8,415 | +5.53% | 4.3천 |
|---|
| 2026.07.15 | ₩8,067 | ₩8,067 | ₩8,001 | ₩8,001 | -0.83% | 2.9천 |
|---|
| 2026.07.14 | ₩8,081 | ₩8,281 | ₩8,081 | ₩8,281 | +2.48% | 900 |
|---|
| 2026.07.13 | ₩8,094 | ₩8,094 | ₩8,094 | ₩8,094 | 0.00% | 2.5천 |
|---|
| 2026.07.10 | ₩8,481 | ₩8,481 | ₩8,228 | ₩8,228 | -2.99% | 2.8천 |
|---|
| 2026.07.09 | ₩8,134 | ₩8,134 | ₩8,134 | ₩8,134 | 0.00% | 700 |
|---|
| 2026.07.08 | ₩8,214 | ₩8,588 | ₩8,214 | ₩8,214 | 0.00% | 2천 |
|---|
| 2026.07.07 | ₩8,388 | ₩8,548 | ₩8,214 | ₩8,281 | -1.27% | 1.8천 |
|---|
| 2026.07.06 | ₩8,081 | ₩8,562 | ₩8,081 | ₩8,548 | +5.79% | 4.9천 |
|---|
| 2026.07.02 | ₩7,974 | ₩8,294 | ₩7,974 | ₩8,121 | +1.84% | 1.7천 |
|---|
| 2026.07.01 | ₩8,228 | ₩8,228 | ₩8,041 | ₩8,107 | -1.46% | 2.3천 |
|---|
| 2026.06.30 | ₩8,281 | ₩8,388 | ₩8,281 | ₩8,388 | +1.29% | 1.8천 |
|---|
| 2026.06.29 | ₩7,974 | ₩8,308 | ₩7,974 | ₩8,094 | +1.51% | 4.4천 |
|---|
| 2026.06.26 | ₩8,147 | ₩8,388 | ₩8,027 | ₩8,027 | -1.48% | 8천 |
|---|
| 2026.06.25 | ₩8,228 | ₩8,548 | ₩8,054 | ₩8,134 | -1.14% | 6.6천 |
|---|
| 2026.06.24 | ₩8,228 | ₩8,655 | ₩8,107 | ₩8,228 | 0.00% | 1.4만 |
|---|
| 2026.06.23 | ₩8,228 | ₩8,281 | ₩8,214 | ₩8,214 | -0.16% | 2.6천 |
|---|
| 2026.06.22 | ₩8,228 | ₩8,481 | ₩8,214 | ₩8,214 | -0.16% | 2.6천 |
|---|
| 2026.06.18 | ₩8,254 | ₩8,455 | ₩8,228 | ₩8,228 | -0.32% | 2.6천 |
|---|
| 2026.06.17 | ₩8,281 | ₩8,455 | ₩8,228 | ₩8,228 | -0.65% | 2.6천 |
|---|
| 2026.06.16 | ₩8,161 | ₩8,468 | ₩8,147 | ₩8,308 | +1.80% | 1만 |
|---|
| 2026.06.15 | ₩8,094 | ₩8,401 | ₩8,094 | ₩8,161 | +0.83% | 4.2천 |
|---|
| 2026.06.12 | ₩8,094 | ₩8,415 | ₩7,974 | ₩8,214 | +1.49% | 1.3만 |
|---|
| 2026.06.11 | ₩8,147 | ₩8,254 | ₩8,027 | ₩8,254 | +1.31% | 3.7천 |
|---|
| 2026.06.10 | ₩8,668 | ₩8,668 | ₩8,081 | ₩8,121 | -6.32% | 8.8천 |
|---|
| 2026.06.09 | ₩8,695 | ₩8,695 | ₩8,281 | ₩8,281 | -4.76% | 2만 |
|---|
| 2026.06.08 | ₩8,949 | ₩8,949 | ₩8,602 | ₩8,602 | -3.88% | 1.3만 |
|---|
| 2026.06.05 | ₩8,415 | ₩9,203 | ₩8,415 | ₩8,682 | +3.17% | 7.3만 |
|---|
| 2026.06.04 | ₩9,229 | ₩9,350 | ₩8,548 | ₩8,562 | -7.24% | 3.7만 |
|---|
| 2026.06.03 | ₩9,336 | ₩9,603 | ₩8,895 | ₩8,962 | -4.01% | 5.2만 |
|---|
| 2026.06.02 | ₩9,069 | ₩9,483 | ₩8,895 | ₩9,350 | +3.09% | 2.6만 |
|---|
| 2026.06.01 | ₩9,069 | ₩9,176 | ₩8,695 | ₩9,096 | +0.29% | 1.7만 |
|---|
| 2026.05.29 | ₩8,441 | ₩9,109 | ₩8,441 | ₩8,882 | +5.22% | 1.5만 |
|---|
| 2026.05.28 | ₩8,281 | ₩8,882 | ₩8,214 | ₩8,468 | +2.26% | 1.7만 |
|---|
| 2026.05.27 | ₩8,281 | ₩8,428 | ₩8,161 | ₩8,161 | -1.45% | 1만 |
|---|
| 2026.05.26 | ₩8,388 | ₩8,441 | ₩8,228 | ₩8,348 | -0.48% | 8.1천 |
|---|
| 2026.05.22 | ₩8,228 | ₩8,548 | ₩8,161 | ₩8,268 | +0.49% | 1.6만 |
|---|
| 2026.05.21 | ₩8,188 | ₩8,495 | ₩8,161 | ₩8,254 | +0.82% | 2.8만 |
|---|
| 2026.05.20 | ₩8,268 | ₩8,281 | ₩8,134 | ₩8,188 | -0.97% | 6.8천 |
|---|
| 2026.05.19 | ₩8,121 | ₩8,735 | ₩8,041 | ₩8,134 | +0.16% | 1.6만 |
|---|
| 2026.05.18 | ₩8,254 | ₩8,254 | ₩8,094 | ₩8,094 | -1.94% | 2.1만 |
|---|
| 2026.05.15 | ₩8,548 | ₩8,628 | ₩8,081 | ₩8,121 | -5.00% | 3.7만 |
|---|
| 2026.05.14 | ₩8,628 | ₩8,829 | ₩8,615 | ₩8,655 | +0.31% | 1.4만 |
|---|
| 2026.05.13 | ₩8,722 | ₩8,949 | ₩8,548 | ₩8,855 | +1.53% | 4.5만 |
|---|
| 2026.05.12 | ₩8,762 | ₩8,949 | ₩8,749 | ₩8,749 | -0.15% | 3.3만 |
|---|
| 2026.05.11 | ₩9,069 | ₩9,069 | ₩8,682 | ₩8,775 | -3.24% | 2.2만 |
|---|
| 2026.05.08 | ₩8,829 | ₩9,096 | ₩8,628 | ₩8,962 | +1.51% | 1.3만 |
|---|
| 2026.05.07 | ₩8,668 | ₩9,203 | ₩8,668 | ₩9,203 | +6.16% | 2.1만 |
|---|
| 2026.05.06 | ₩8,121 | ₩8,949 | ₩7,974 | ₩8,628 | +6.25% | 5.3만 |
|---|
| 2026.05.05 | ₩8,281 | ₩8,415 | ₩8,107 | ₩8,147 | -1.61% | 2.9만 |
|---|
| 2026.05.04 | ₩8,615 | ₩8,708 | ₩8,281 | ₩8,415 | -2.33% | 2.5만 |
|---|
| 2026.05.01 | ₩8,802 | ₩8,949 | ₩8,775 | ₩8,842 | +0.46% | 2.6만 |
|---|
| 2026.04.30 | ₩8,642 | ₩8,976 | ₩8,415 | ₩8,815 | +2.01% | 4.1만 |
|---|
| 2026.04.29 | ₩8,749 | ₩9,069 | ₩8,481 | ₩9,042 | +3.36% | 3만 |
|---|
| 2026.04.28 | ₩8,014 | ₩9,016 | ₩8,014 | ₩8,895 | +11.00% | 7.9만 |
|---|
| 2026.04.27 | ₩8,134 | ₩8,361 | ₩8,067 | ₩8,254 | +1.48% | 3.5만 |
|---|
| 2026.04.24 | ₩8,147 | ₩8,495 | ₩8,041 | ₩8,388 | +2.95% | 3.4만 |
|---|
| 2026.04.23 | ₩8,281 | ₩8,481 | ₩8,161 | ₩8,455 | +2.10% | 5.4만 |
|---|
| 2026.04.22 | ₩8,495 | ₩8,815 | ₩8,495 | ₩8,628 | +1.57% | 6.8만 |
|---|
| 2026.04.21 | ₩8,094 | ₩8,548 | ₩8,014 | ₩8,254 | +1.98% | 8.9만 |
|---|
| 2026.04.20 | ₩7,880 | ₩8,682 | ₩7,226 | ₩8,562 | +8.64% | 17.9만 |
|---|
| 2026.04.17 | ₩8,735 | ₩9,537 | ₩8,161 | ₩8,268 | -5.35% | 25.6만 |
|---|
| 2026.04.16 | ₩9,510 | ₩9,537 | ₩7,974 | ₩8,668 | -8.85% | 53.6만 |
|---|
| 2026.04.15 | ₩12,341 | ₩14,158 | ₩8,976 | ₩10,992 | -10.93% | 830.9만 |
|---|
| 2026.04.14 | ₩9,376 | ₩10,031 | ₩8,615 | ₩9,296 | -0.85% | 6.4만 |
|---|