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 | ₩7,136 | ₩7,510 | ₩6,869 | ₩7,510 | +5.24% | 1.2천 |
| 2026.10.08 | ₩7,310 | ₩7,350 | ₩7,216 | ₩7,256 | -0.73% | 2.3천 |
| 2026.10.07 | ₩7,537 | ₩7,590 | ₩7,096 | ₩7,283 | -3.37% | 2.8천 |
| 2026.10.06 | ₩7,149 | ₩7,149 | ₩7,082 | ₩7,096 | -0.75% | 1.9천 |
| 2026.10.05 | ₩7,203 | ₩7,523 | ₩6,802 | ₩7,216 | +0.19% | 1만 |
| 2026.10.02 | ₩7,296 | ₩7,350 | ₩7,149 | ₩7,283 | -0.18% | 3.3천 |
| 2026.10.01 | ₩7,350 | ₩7,350 | ₩7,149 | ₩7,270 | -1.09% | 4.2천 |
| 2026.09.30 | ₩7,323 | ₩7,323 | ₩7,323 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,323 |
| 0.00% |
| 900 |
| 2026.09.29 | ₩7,430 | ₩7,430 | ₩7,430 | ₩7,430 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩7,564 | ₩7,564 | ₩7,430 | ₩7,430 | -1.77% | 600 |
|---|
| 2026.09.25 | ₩7,617 | ₩7,617 | ₩7,617 | ₩7,617 | 0.00% | 400 |
|---|
| 2026.09.24 | ₩7,617 | ₩7,617 | ₩7,617 | ₩7,617 | 0.00% | 1.6천 |
|---|
| 2026.09.23 | ₩7,657 | ₩7,724 | ₩7,417 | ₩7,724 | +0.87% | 5.4천 |
|---|
| 2026.09.22 | ₩7,858 | ₩7,884 | ₩7,216 | ₩7,697 | -2.04% | 5.7천 |
|---|
| 2026.09.21 | ₩7,858 | ₩7,911 | ₩7,858 | ₩7,858 | 0.00% | 3.2천 |
|---|
| 2026.09.18 | ₩8,138 | ₩8,138 | ₩8,004 | ₩8,004 | -1.64% | 600 |
|---|
| 2026.09.17 | ₩7,550 | ₩7,858 | ₩7,550 | ₩7,804 | +3.36% | 1.5천 |
|---|
| 2026.09.16 | ₩7,657 | ₩7,911 | ₩7,430 | ₩7,817 | +2.09% | 7.3천 |
|---|
| 2026.09.15 | ₩7,898 | ₩7,898 | ₩7,096 | ₩7,096 | -10.15% | 1.3천 |
|---|
| 2026.09.14 | ₩8,686 | ₩8,686 | ₩7,898 | ₩7,898 | -9.08% | 1.6만 |
|---|
| 2026.09.11 | ₩8,552 | ₩8,753 | ₩8,165 | ₩8,205 | -4.06% | 2천 |
|---|
| 2026.09.10 | ₩8,646 | ₩8,686 | ₩8,619 | ₩8,619 | -0.31% | 2.5천 |
|---|
| 2026.09.09 | ₩8,967 | ₩8,967 | ₩8,780 | ₩8,780 | -2.09% | 900 |
|---|
| 2026.09.08 | ₩8,927 | ₩8,927 | ₩8,927 | ₩8,927 | 0.00% | 5.3천 |
|---|
| 2026.09.04 | ₩9,167 | ₩9,167 | ₩8,927 | ₩8,927 | -2.62% | 900 |
|---|
| 2026.09.03 | ₩9,127 | ₩9,127 | ₩8,927 | ₩8,927 | -2.20% | 1.2천 |
|---|
| 2026.09.02 | ₩8,713 | ₩8,820 | ₩8,713 | ₩8,820 | +1.23% | 500 |
|---|
| 2026.09.01 | ₩9,074 | ₩9,074 | ₩8,860 | ₩8,860 | -2.36% | 900 |
|---|
| 2026.08.31 | ₩8,846 | ₩8,846 | ₩8,713 | ₩8,713 | -1.51% | 500 |
|---|
| 2026.08.28 | ₩9,127 | ₩9,354 | ₩8,820 | ₩9,194 | +0.73% | 5.7천 |
|---|
| 2026.08.27 | ₩9,314 | ₩9,354 | ₩9,221 | ₩9,221 | -1.00% | 2.4천 |
|---|
| 2026.08.26 | ₩8,392 | ₩8,552 | ₩8,392 | ₩8,552 | +1.91% | 1.6천 |
|---|
| 2026.08.25 | ₩8,526 | ₩8,820 | ₩8,526 | ₩8,820 | +3.45% | 2천 |
|---|
| 2026.08.24 | ₩8,499 | ₩8,499 | ₩8,499 | ₩8,499 | 0.00% | 1.3천 |
|---|
| 2026.08.21 | ₩9,207 | ₩9,207 | ₩9,154 | ₩9,154 | -0.58% | 1.2천 |
|---|
| 2026.08.20 | ₩8,659 | ₩9,060 | ₩8,659 | ₩9,060 | +4.63% | 1.4천 |
|---|
| 2026.08.19 | ₩8,659 | ₩8,820 | ₩8,459 | ₩8,673 | +0.15% | 4.8천 |
|---|
| 2026.08.18 | ₩8,018 | ₩8,780 | ₩8,018 | ₩8,486 | +5.83% | 5.5천 |
|---|
| 2026.08.17 | ₩8,045 | ₩8,592 | ₩8,045 | ₩8,272 | +2.82% | 5.6천 |
|---|
| 2026.08.14 | ₩8,245 | ₩8,419 | ₩8,045 | ₩8,045 | -2.43% | 2.8천 |
|---|
| 2026.08.13 | ₩8,686 | ₩8,699 | ₩8,178 | ₩8,552 | -1.54% | 2.7천 |
|---|
| 2026.08.12 | ₩8,552 | ₩8,566 | ₩8,379 | ₩8,379 | -2.03% | 1.5천 |
|---|
| 2026.08.11 | ₩8,232 | ₩8,405 | ₩7,804 | ₩8,298 | +0.81% | 2.8천 |
|---|
| 2026.08.10 | ₩8,098 | ₩8,686 | ₩8,018 | ₩8,298 | +2.48% | 2.3천 |
|---|
| 2026.08.07 | ₩8,004 | ₩8,552 | ₩7,871 | ₩8,339 | +4.17% | 1.4만 |
|---|
| 2026.08.06 | ₩8,018 | ₩8,018 | ₩8,004 | ₩8,018 | 0.00% | 1.9천 |
|---|
| 2026.08.05 | ₩8,098 | ₩8,098 | ₩7,644 | ₩7,644 | -5.61% | 700 |
|---|
| 2026.08.04 | ₩7,564 | ₩7,831 | ₩7,270 | ₩7,363 | -2.65% | 3.8천 |
|---|
| 2026.08.03 | ₩7,123 | ₩7,270 | ₩7,123 | ₩7,270 | +2.06% | 2.8천 |
|---|
| 2026.07.31 | ₩7,229 | ₩7,417 | ₩7,216 | ₩7,417 | +2.59% | 1.8천 |
|---|
| 2026.07.30 | ₩7,457 | ₩7,791 | ₩7,363 | ₩7,497 | +0.54% | 1.4천 |
|---|
| 2026.07.29 | ₩7,523 | ₩7,644 | ₩7,109 | ₩7,577 | +0.71% | 3.4천 |
|---|
| 2026.07.28 | ₩7,831 | ₩7,858 | ₩7,697 | ₩7,858 | +0.34% | 3.9천 |
|---|
| 2026.07.27 | ₩7,898 | ₩7,898 | ₩7,898 | ₩7,898 | 0.00% | 1천 |
|---|
| 2026.07.24 | ₩7,697 | ₩8,018 | ₩7,697 | ₩7,724 | +0.35% | 1.7천 |
|---|
| 2026.07.23 | ₩7,711 | ₩8,004 | ₩7,711 | ₩7,737 | +0.35% | 1.6만 |
|---|
| 2026.07.22 | ₩7,884 | ₩8,058 | ₩7,884 | ₩7,884 | 0.00% | 2.6천 |
|---|
| 2026.07.21 | ₩7,898 | ₩7,898 | ₩7,898 | ₩7,898 | 0.00% | 1천 |
|---|
| 2026.07.20 | ₩8,058 | ₩8,058 | ₩7,764 | ₩7,791 | -3.32% | 3.3천 |
|---|
| 2026.07.17 | ₩8,151 | ₩8,151 | ₩7,978 | ₩8,098 | -0.66% | 7.3천 |
|---|
| 2026.07.16 | ₩7,978 | ₩8,486 | ₩7,978 | ₩8,419 | +5.53% | 4.3천 |
|---|
| 2026.07.15 | ₩8,071 | ₩8,071 | ₩8,004 | ₩8,004 | -0.83% | 2.9천 |
|---|
| 2026.07.14 | ₩8,085 | ₩8,285 | ₩8,085 | ₩8,285 | +2.48% | 900 |
|---|
| 2026.07.13 | ₩8,098 | ₩8,098 | ₩8,098 | ₩8,098 | 0.00% | 2.5천 |
|---|
| 2026.07.10 | ₩8,486 | ₩8,486 | ₩8,232 | ₩8,232 | -2.99% | 2.8천 |
|---|
| 2026.07.09 | ₩8,138 | ₩8,138 | ₩8,138 | ₩8,138 | 0.00% | 700 |
|---|
| 2026.07.08 | ₩8,218 | ₩8,592 | ₩8,218 | ₩8,218 | 0.00% | 2천 |
|---|
| 2026.07.07 | ₩8,392 | ₩8,552 | ₩8,218 | ₩8,285 | -1.27% | 1.8천 |
|---|
| 2026.07.06 | ₩8,085 | ₩8,566 | ₩8,085 | ₩8,552 | +5.79% | 4.9천 |
|---|
| 2026.07.02 | ₩7,978 | ₩8,298 | ₩7,978 | ₩8,125 | +1.84% | 1.7천 |
|---|
| 2026.07.01 | ₩8,232 | ₩8,232 | ₩8,045 | ₩8,111 | -1.46% | 2.3천 |
|---|
| 2026.06.30 | ₩8,285 | ₩8,392 | ₩8,285 | ₩8,392 | +1.29% | 1.8천 |
|---|
| 2026.06.29 | ₩7,978 | ₩8,312 | ₩7,978 | ₩8,098 | +1.51% | 4.4천 |
|---|
| 2026.06.26 | ₩8,151 | ₩8,392 | ₩8,031 | ₩8,031 | -1.48% | 8천 |
|---|
| 2026.06.25 | ₩8,232 | ₩8,552 | ₩8,058 | ₩8,138 | -1.14% | 6.6천 |
|---|
| 2026.06.24 | ₩8,232 | ₩8,659 | ₩8,111 | ₩8,232 | 0.00% | 1.4만 |
|---|
| 2026.06.23 | ₩8,232 | ₩8,285 | ₩8,218 | ₩8,218 | -0.16% | 2.6천 |
|---|
| 2026.06.22 | ₩8,232 | ₩8,486 | ₩8,218 | ₩8,218 | -0.16% | 2.6천 |
|---|
| 2026.06.18 | ₩8,258 | ₩8,459 | ₩8,232 | ₩8,232 | -0.32% | 2.6천 |
|---|
| 2026.06.17 | ₩8,285 | ₩8,459 | ₩8,232 | ₩8,232 | -0.65% | 2.6천 |
|---|
| 2026.06.16 | ₩8,165 | ₩8,472 | ₩8,151 | ₩8,312 | +1.80% | 1만 |
|---|
| 2026.06.15 | ₩8,098 | ₩8,405 | ₩8,098 | ₩8,165 | +0.83% | 4.2천 |
|---|
| 2026.06.12 | ₩8,098 | ₩8,419 | ₩7,978 | ₩8,218 | +1.49% | 1.3만 |
|---|
| 2026.06.11 | ₩8,151 | ₩8,258 | ₩8,031 | ₩8,258 | +1.31% | 3.7천 |
|---|
| 2026.06.10 | ₩8,673 | ₩8,673 | ₩8,085 | ₩8,125 | -6.32% | 8.8천 |
|---|
| 2026.06.09 | ₩8,699 | ₩8,699 | ₩8,285 | ₩8,285 | -4.76% | 2만 |
|---|
| 2026.06.08 | ₩8,953 | ₩8,953 | ₩8,606 | ₩8,606 | -3.88% | 1.3만 |
|---|
| 2026.06.05 | ₩8,419 | ₩9,207 | ₩8,419 | ₩8,686 | +3.17% | 7.3만 |
|---|
| 2026.06.04 | ₩9,234 | ₩9,354 | ₩8,552 | ₩8,566 | -7.24% | 3.7만 |
|---|
| 2026.06.03 | ₩9,341 | ₩9,608 | ₩8,900 | ₩8,967 | -4.01% | 5.2만 |
|---|
| 2026.06.02 | ₩9,074 | ₩9,488 | ₩8,900 | ₩9,354 | +3.09% | 2.6만 |
|---|
| 2026.06.01 | ₩9,074 | ₩9,180 | ₩8,699 | ₩9,100 | +0.29% | 1.7만 |
|---|
| 2026.05.29 | ₩8,445 | ₩9,114 | ₩8,445 | ₩8,886 | +5.22% | 1.5만 |
|---|
| 2026.05.28 | ₩8,285 | ₩8,886 | ₩8,218 | ₩8,472 | +2.26% | 1.7만 |
|---|
| 2026.05.27 | ₩8,285 | ₩8,432 | ₩8,165 | ₩8,165 | -1.45% | 1만 |
|---|
| 2026.05.26 | ₩8,392 | ₩8,445 | ₩8,232 | ₩8,352 | -0.48% | 8.1천 |
|---|
| 2026.05.22 | ₩8,232 | ₩8,552 | ₩8,165 | ₩8,272 | +0.49% | 1.6만 |
|---|
| 2026.05.21 | ₩8,192 | ₩8,499 | ₩8,165 | ₩8,258 | +0.82% | 2.8만 |
|---|
| 2026.05.20 | ₩8,272 | ₩8,285 | ₩8,138 | ₩8,192 | -0.97% | 6.8천 |
|---|
| 2026.05.19 | ₩8,125 | ₩8,739 | ₩8,045 | ₩8,138 | +0.16% | 1.6만 |
|---|
| 2026.05.18 | ₩8,258 | ₩8,258 | ₩8,098 | ₩8,098 | -1.94% | 2.1만 |
|---|
| 2026.05.15 | ₩8,552 | ₩8,633 | ₩8,085 | ₩8,125 | -5.00% | 3.7만 |
|---|
| 2026.05.14 | ₩8,633 | ₩8,833 | ₩8,619 | ₩8,659 | +0.31% | 1.4만 |
|---|
| 2026.05.13 | ₩8,726 | ₩8,953 | ₩8,552 | ₩8,860 | +1.53% | 4.5만 |
|---|
| 2026.05.12 | ₩8,766 | ₩8,953 | ₩8,753 | ₩8,753 | -0.15% | 3.3만 |
|---|
| 2026.05.11 | ₩9,074 | ₩9,074 | ₩8,686 | ₩8,780 | -3.24% | 2.2만 |
|---|
| 2026.05.08 | ₩8,833 | ₩9,100 | ₩8,633 | ₩8,967 | +1.51% | 1.3만 |
|---|
| 2026.05.07 | ₩8,673 | ₩9,207 | ₩8,673 | ₩9,207 | +6.16% | 2.1만 |
|---|
| 2026.05.06 | ₩8,125 | ₩8,953 | ₩7,978 | ₩8,633 | +6.25% | 5.3만 |
|---|
| 2026.05.05 | ₩8,285 | ₩8,419 | ₩8,111 | ₩8,151 | -1.61% | 2.9만 |
|---|
| 2026.05.04 | ₩8,619 | ₩8,713 | ₩8,285 | ₩8,419 | -2.33% | 2.5만 |
|---|
| 2026.05.01 | ₩8,806 | ₩8,953 | ₩8,780 | ₩8,846 | +0.46% | 2.6만 |
|---|
| 2026.04.30 | ₩8,646 | ₩8,980 | ₩8,419 | ₩8,820 | +2.01% | 4.1만 |
|---|
| 2026.04.29 | ₩8,753 | ₩9,074 | ₩8,486 | ₩9,047 | +3.36% | 3만 |
|---|
| 2026.04.28 | ₩8,018 | ₩9,020 | ₩8,018 | ₩8,900 | +11.00% | 7.9만 |
|---|
| 2026.04.27 | ₩8,138 | ₩8,365 | ₩8,071 | ₩8,258 | +1.48% | 3.5만 |
|---|
| 2026.04.24 | ₩8,151 | ₩8,499 | ₩8,045 | ₩8,392 | +2.95% | 3.4만 |
|---|
| 2026.04.23 | ₩8,285 | ₩8,486 | ₩8,165 | ₩8,459 | +2.10% | 5.4만 |
|---|
| 2026.04.22 | ₩8,499 | ₩8,820 | ₩8,499 | ₩8,633 | +1.57% | 6.8만 |
|---|
| 2026.04.21 | ₩8,098 | ₩8,552 | ₩8,018 | ₩8,258 | +1.98% | 8.9만 |
|---|
| 2026.04.20 | ₩7,884 | ₩8,686 | ₩7,229 | ₩8,566 | +8.64% | 17.9만 |
|---|
| 2026.04.17 | ₩8,739 | ₩9,541 | ₩8,165 | ₩8,272 | -5.35% | 25.6만 |
|---|
| 2026.04.16 | ₩9,515 | ₩9,541 | ₩7,978 | ₩8,673 | -8.85% | 53.6만 |
|---|
| 2026.04.15 | ₩12,348 | ₩14,165 | ₩8,980 | ₩10,998 | -10.93% | 830.9만 |
|---|
| 2026.04.14 | ₩9,381 | ₩10,036 | ₩8,619 | ₩9,301 | -0.85% | 6.4만 |
|---|