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 | ₩7,134 | ₩7,508 | ₩6,867 | ₩7,508 | +5.24% | 1.2천 |
| 2026.10.08 | ₩7,308 | ₩7,348 | ₩7,214 | ₩7,254 | -0.73% | 2.3천 |
| 2026.10.07 | ₩7,535 | ₩7,588 | ₩7,094 | ₩7,281 | -3.37% | 2.8천 |
| 2026.10.06 | ₩7,147 | ₩7,147 | ₩7,081 | ₩7,094 | -0.75% | 1.9천 |
| 2026.10.05 | ₩7,201 | ₩7,522 | ₩6,800 | ₩7,214 | +0.19% | 1만 |
| 2026.10.02 | ₩7,294 | ₩7,348 | ₩7,147 | ₩7,281 | -0.18% | 3.3천 |
| 2026.10.01 | ₩7,348 | ₩7,348 | ₩7,147 | ₩7,268 | -1.09% | 4.2천 |
| 2026.09.30 | ₩7,321 | ₩7,321 | ₩7,321 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,321 |
| 0.00% |
| 900 |
| 2026.09.29 | ₩7,428 | ₩7,428 | ₩7,428 | ₩7,428 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩7,562 | ₩7,562 | ₩7,428 | ₩7,428 | -1.77% | 600 |
|---|
| 2026.09.25 | ₩7,615 | ₩7,615 | ₩7,615 | ₩7,615 | 0.00% | 400 |
|---|
| 2026.09.24 | ₩7,615 | ₩7,615 | ₩7,615 | ₩7,615 | 0.00% | 1.6천 |
|---|
| 2026.09.23 | ₩7,655 | ₩7,722 | ₩7,415 | ₩7,722 | +0.87% | 5.4천 |
|---|
| 2026.09.22 | ₩7,856 | ₩7,882 | ₩7,214 | ₩7,695 | -2.04% | 5.7천 |
|---|
| 2026.09.21 | ₩7,856 | ₩7,909 | ₩7,856 | ₩7,856 | 0.00% | 3.2천 |
|---|
| 2026.09.18 | ₩8,136 | ₩8,136 | ₩8,003 | ₩8,003 | -1.64% | 600 |
|---|
| 2026.09.17 | ₩7,548 | ₩7,856 | ₩7,548 | ₩7,802 | +3.36% | 1.5천 |
|---|
| 2026.09.16 | ₩7,655 | ₩7,909 | ₩7,428 | ₩7,815 | +2.09% | 7.3천 |
|---|
| 2026.09.15 | ₩7,896 | ₩7,896 | ₩7,094 | ₩7,094 | -10.15% | 1.3천 |
|---|
| 2026.09.14 | ₩8,684 | ₩8,684 | ₩7,896 | ₩7,896 | -9.08% | 1.6만 |
|---|
| 2026.09.11 | ₩8,550 | ₩8,751 | ₩8,163 | ₩8,203 | -4.06% | 2천 |
|---|
| 2026.09.10 | ₩8,644 | ₩8,684 | ₩8,617 | ₩8,617 | -0.31% | 2.5천 |
|---|
| 2026.09.09 | ₩8,964 | ₩8,964 | ₩8,777 | ₩8,777 | -2.09% | 900 |
|---|
| 2026.09.08 | ₩8,924 | ₩8,924 | ₩8,924 | ₩8,924 | 0.00% | 5.3천 |
|---|
| 2026.09.04 | ₩9,165 | ₩9,165 | ₩8,924 | ₩8,924 | -2.62% | 900 |
|---|
| 2026.09.03 | ₩9,125 | ₩9,125 | ₩8,924 | ₩8,924 | -2.20% | 1.2천 |
|---|
| 2026.09.02 | ₩8,711 | ₩8,817 | ₩8,711 | ₩8,817 | +1.23% | 500 |
|---|
| 2026.09.01 | ₩9,071 | ₩9,071 | ₩8,858 | ₩8,858 | -2.36% | 900 |
|---|
| 2026.08.31 | ₩8,844 | ₩8,844 | ₩8,711 | ₩8,711 | -1.51% | 500 |
|---|
| 2026.08.28 | ₩9,125 | ₩9,352 | ₩8,817 | ₩9,192 | +0.73% | 5.7천 |
|---|
| 2026.08.27 | ₩9,312 | ₩9,352 | ₩9,218 | ₩9,218 | -1.00% | 2.4천 |
|---|
| 2026.08.26 | ₩8,390 | ₩8,550 | ₩8,390 | ₩8,550 | +1.91% | 1.6천 |
|---|
| 2026.08.25 | ₩8,524 | ₩8,817 | ₩8,524 | ₩8,817 | +3.45% | 2천 |
|---|
| 2026.08.24 | ₩8,497 | ₩8,497 | ₩8,497 | ₩8,497 | 0.00% | 1.3천 |
|---|
| 2026.08.21 | ₩9,205 | ₩9,205 | ₩9,151 | ₩9,151 | -0.58% | 1.2천 |
|---|
| 2026.08.20 | ₩8,657 | ₩9,058 | ₩8,657 | ₩9,058 | +4.63% | 1.4천 |
|---|
| 2026.08.19 | ₩8,657 | ₩8,817 | ₩8,457 | ₩8,671 | +0.15% | 4.8천 |
|---|
| 2026.08.18 | ₩8,016 | ₩8,777 | ₩8,016 | ₩8,483 | +5.83% | 5.5천 |
|---|
| 2026.08.17 | ₩8,043 | ₩8,590 | ₩8,043 | ₩8,270 | +2.82% | 5.6천 |
|---|
| 2026.08.14 | ₩8,243 | ₩8,417 | ₩8,043 | ₩8,043 | -2.43% | 2.8천 |
|---|
| 2026.08.13 | ₩8,684 | ₩8,697 | ₩8,176 | ₩8,550 | -1.54% | 2.7천 |
|---|
| 2026.08.12 | ₩8,550 | ₩8,564 | ₩8,377 | ₩8,377 | -2.03% | 1.5천 |
|---|
| 2026.08.11 | ₩8,230 | ₩8,403 | ₩7,802 | ₩8,296 | +0.81% | 2.8천 |
|---|
| 2026.08.10 | ₩8,096 | ₩8,684 | ₩8,016 | ₩8,296 | +2.48% | 2.3천 |
|---|
| 2026.08.07 | ₩8,003 | ₩8,550 | ₩7,869 | ₩8,337 | +4.17% | 1.4만 |
|---|
| 2026.08.06 | ₩8,016 | ₩8,016 | ₩8,003 | ₩8,016 | 0.00% | 1.9천 |
|---|
| 2026.08.05 | ₩8,096 | ₩8,096 | ₩7,642 | ₩7,642 | -5.61% | 700 |
|---|
| 2026.08.04 | ₩7,562 | ₩7,829 | ₩7,268 | ₩7,361 | -2.65% | 3.8천 |
|---|
| 2026.08.03 | ₩7,121 | ₩7,268 | ₩7,121 | ₩7,268 | +2.06% | 2.8천 |
|---|
| 2026.07.31 | ₩7,228 | ₩7,415 | ₩7,214 | ₩7,415 | +2.59% | 1.8천 |
|---|
| 2026.07.30 | ₩7,455 | ₩7,789 | ₩7,361 | ₩7,495 | +0.54% | 1.4천 |
|---|
| 2026.07.29 | ₩7,522 | ₩7,642 | ₩7,107 | ₩7,575 | +0.71% | 3.4천 |
|---|
| 2026.07.28 | ₩7,829 | ₩7,856 | ₩7,695 | ₩7,856 | +0.34% | 3.9천 |
|---|
| 2026.07.27 | ₩7,896 | ₩7,896 | ₩7,896 | ₩7,896 | 0.00% | 1천 |
|---|
| 2026.07.24 | ₩7,695 | ₩8,016 | ₩7,695 | ₩7,722 | +0.35% | 1.7천 |
|---|
| 2026.07.23 | ₩7,709 | ₩8,003 | ₩7,709 | ₩7,735 | +0.35% | 1.6만 |
|---|
| 2026.07.22 | ₩7,882 | ₩8,056 | ₩7,882 | ₩7,882 | 0.00% | 2.6천 |
|---|
| 2026.07.21 | ₩7,896 | ₩7,896 | ₩7,896 | ₩7,896 | 0.00% | 1천 |
|---|
| 2026.07.20 | ₩8,056 | ₩8,056 | ₩7,762 | ₩7,789 | -3.32% | 3.3천 |
|---|
| 2026.07.17 | ₩8,149 | ₩8,149 | ₩7,976 | ₩8,096 | -0.66% | 7.3천 |
|---|
| 2026.07.16 | ₩7,976 | ₩8,483 | ₩7,976 | ₩8,417 | +5.53% | 4.3천 |
|---|
| 2026.07.15 | ₩8,069 | ₩8,069 | ₩8,003 | ₩8,003 | -0.83% | 2.9천 |
|---|
| 2026.07.14 | ₩8,083 | ₩8,283 | ₩8,083 | ₩8,283 | +2.48% | 900 |
|---|
| 2026.07.13 | ₩8,096 | ₩8,096 | ₩8,096 | ₩8,096 | 0.00% | 2.5천 |
|---|
| 2026.07.10 | ₩8,483 | ₩8,483 | ₩8,230 | ₩8,230 | -2.99% | 2.8천 |
|---|
| 2026.07.09 | ₩8,136 | ₩8,136 | ₩8,136 | ₩8,136 | 0.00% | 700 |
|---|
| 2026.07.08 | ₩8,216 | ₩8,590 | ₩8,216 | ₩8,216 | 0.00% | 2천 |
|---|
| 2026.07.07 | ₩8,390 | ₩8,550 | ₩8,216 | ₩8,283 | -1.27% | 1.8천 |
|---|
| 2026.07.06 | ₩8,083 | ₩8,564 | ₩8,083 | ₩8,550 | +5.79% | 4.9천 |
|---|
| 2026.07.02 | ₩7,976 | ₩8,296 | ₩7,976 | ₩8,123 | +1.84% | 1.7천 |
|---|
| 2026.07.01 | ₩8,230 | ₩8,230 | ₩8,043 | ₩8,109 | -1.46% | 2.3천 |
|---|
| 2026.06.30 | ₩8,283 | ₩8,390 | ₩8,283 | ₩8,390 | +1.29% | 1.8천 |
|---|
| 2026.06.29 | ₩7,976 | ₩8,310 | ₩7,976 | ₩8,096 | +1.51% | 4.4천 |
|---|
| 2026.06.26 | ₩8,149 | ₩8,390 | ₩8,029 | ₩8,029 | -1.48% | 8천 |
|---|
| 2026.06.25 | ₩8,230 | ₩8,550 | ₩8,056 | ₩8,136 | -1.14% | 6.6천 |
|---|
| 2026.06.24 | ₩8,230 | ₩8,657 | ₩8,109 | ₩8,230 | 0.00% | 1.4만 |
|---|
| 2026.06.23 | ₩8,230 | ₩8,283 | ₩8,216 | ₩8,216 | -0.16% | 2.6천 |
|---|
| 2026.06.22 | ₩8,230 | ₩8,483 | ₩8,216 | ₩8,216 | -0.16% | 2.6천 |
|---|
| 2026.06.18 | ₩8,256 | ₩8,457 | ₩8,230 | ₩8,230 | -0.32% | 2.6천 |
|---|
| 2026.06.17 | ₩8,283 | ₩8,457 | ₩8,230 | ₩8,230 | -0.65% | 2.6천 |
|---|
| 2026.06.16 | ₩8,163 | ₩8,470 | ₩8,149 | ₩8,310 | +1.80% | 1만 |
|---|
| 2026.06.15 | ₩8,096 | ₩8,403 | ₩8,096 | ₩8,163 | +0.83% | 4.2천 |
|---|
| 2026.06.12 | ₩8,096 | ₩8,417 | ₩7,976 | ₩8,216 | +1.49% | 1.3만 |
|---|
| 2026.06.11 | ₩8,149 | ₩8,256 | ₩8,029 | ₩8,256 | +1.31% | 3.7천 |
|---|
| 2026.06.10 | ₩8,671 | ₩8,671 | ₩8,083 | ₩8,123 | -6.32% | 8.8천 |
|---|
| 2026.06.09 | ₩8,697 | ₩8,697 | ₩8,283 | ₩8,283 | -4.76% | 2만 |
|---|
| 2026.06.08 | ₩8,951 | ₩8,951 | ₩8,604 | ₩8,604 | -3.88% | 1.3만 |
|---|
| 2026.06.05 | ₩8,417 | ₩9,205 | ₩8,417 | ₩8,684 | +3.17% | 7.3만 |
|---|
| 2026.06.04 | ₩9,232 | ₩9,352 | ₩8,550 | ₩8,564 | -7.24% | 3.7만 |
|---|
| 2026.06.03 | ₩9,338 | ₩9,606 | ₩8,898 | ₩8,964 | -4.01% | 5.2만 |
|---|
| 2026.06.02 | ₩9,071 | ₩9,485 | ₩8,898 | ₩9,352 | +3.09% | 2.6만 |
|---|
| 2026.06.01 | ₩9,071 | ₩9,178 | ₩8,697 | ₩9,098 | +0.29% | 1.7만 |
|---|
| 2026.05.29 | ₩8,443 | ₩9,111 | ₩8,443 | ₩8,884 | +5.22% | 1.5만 |
|---|
| 2026.05.28 | ₩8,283 | ₩8,884 | ₩8,216 | ₩8,470 | +2.26% | 1.7만 |
|---|
| 2026.05.27 | ₩8,283 | ₩8,430 | ₩8,163 | ₩8,163 | -1.45% | 1만 |
|---|
| 2026.05.26 | ₩8,390 | ₩8,443 | ₩8,230 | ₩8,350 | -0.48% | 8.1천 |
|---|
| 2026.05.22 | ₩8,230 | ₩8,550 | ₩8,163 | ₩8,270 | +0.49% | 1.6만 |
|---|
| 2026.05.21 | ₩8,190 | ₩8,497 | ₩8,163 | ₩8,256 | +0.82% | 2.8만 |
|---|
| 2026.05.20 | ₩8,270 | ₩8,283 | ₩8,136 | ₩8,190 | -0.97% | 6.8천 |
|---|
| 2026.05.19 | ₩8,123 | ₩8,737 | ₩8,043 | ₩8,136 | +0.16% | 1.6만 |
|---|
| 2026.05.18 | ₩8,256 | ₩8,256 | ₩8,096 | ₩8,096 | -1.94% | 2.1만 |
|---|
| 2026.05.15 | ₩8,550 | ₩8,630 | ₩8,083 | ₩8,123 | -5.00% | 3.7만 |
|---|
| 2026.05.14 | ₩8,630 | ₩8,831 | ₩8,617 | ₩8,657 | +0.31% | 1.4만 |
|---|
| 2026.05.13 | ₩8,724 | ₩8,951 | ₩8,550 | ₩8,858 | +1.53% | 4.5만 |
|---|
| 2026.05.12 | ₩8,764 | ₩8,951 | ₩8,751 | ₩8,751 | -0.15% | 3.3만 |
|---|
| 2026.05.11 | ₩9,071 | ₩9,071 | ₩8,684 | ₩8,777 | -3.24% | 2.2만 |
|---|
| 2026.05.08 | ₩8,831 | ₩9,098 | ₩8,630 | ₩8,964 | +1.51% | 1.3만 |
|---|
| 2026.05.07 | ₩8,671 | ₩9,205 | ₩8,671 | ₩9,205 | +6.16% | 2.1만 |
|---|
| 2026.05.06 | ₩8,123 | ₩8,951 | ₩7,976 | ₩8,630 | +6.25% | 5.3만 |
|---|
| 2026.05.05 | ₩8,283 | ₩8,417 | ₩8,109 | ₩8,149 | -1.61% | 2.9만 |
|---|
| 2026.05.04 | ₩8,617 | ₩8,711 | ₩8,283 | ₩8,417 | -2.33% | 2.5만 |
|---|
| 2026.05.01 | ₩8,804 | ₩8,951 | ₩8,777 | ₩8,844 | +0.46% | 2.6만 |
|---|
| 2026.04.30 | ₩8,644 | ₩8,978 | ₩8,417 | ₩8,817 | +2.01% | 4.1만 |
|---|
| 2026.04.29 | ₩8,751 | ₩9,071 | ₩8,483 | ₩9,045 | +3.36% | 3만 |
|---|
| 2026.04.28 | ₩8,016 | ₩9,018 | ₩8,016 | ₩8,898 | +11.00% | 7.9만 |
|---|
| 2026.04.27 | ₩8,136 | ₩8,363 | ₩8,069 | ₩8,256 | +1.48% | 3.5만 |
|---|
| 2026.04.24 | ₩8,149 | ₩8,497 | ₩8,043 | ₩8,390 | +2.95% | 3.4만 |
|---|
| 2026.04.23 | ₩8,283 | ₩8,483 | ₩8,163 | ₩8,457 | +2.10% | 5.4만 |
|---|
| 2026.04.22 | ₩8,497 | ₩8,817 | ₩8,497 | ₩8,630 | +1.57% | 6.8만 |
|---|
| 2026.04.21 | ₩8,096 | ₩8,550 | ₩8,016 | ₩8,256 | +1.98% | 8.9만 |
|---|
| 2026.04.20 | ₩7,882 | ₩8,684 | ₩7,228 | ₩8,564 | +8.64% | 17.9만 |
|---|
| 2026.04.17 | ₩8,737 | ₩9,539 | ₩8,163 | ₩8,270 | -5.35% | 25.6만 |
|---|
| 2026.04.16 | ₩9,512 | ₩9,539 | ₩7,976 | ₩8,671 | -8.85% | 53.6만 |
|---|
| 2026.04.15 | ₩12,344 | ₩14,161 | ₩8,978 | ₩10,995 | -10.93% | 830.9만 |
|---|
| 2026.04.14 | ₩9,379 | ₩10,033 | ₩8,617 | ₩9,298 | -0.85% | 6.4만 |
|---|