Nio A ADR

NIO
🏛️ 독일 →
6.03
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 24.90 25.50 24.76 24.90 0.1M
2021-12-29 26.44 26.44 24.28 24.90 0.2M
2021-12-28 26.02 26.74 26.02 26.20 0.1M
2021-12-27 27.18 27.60 26.28 26.50 0.1M
2021-12-23 26.34 27.18 25.64 26.94 0.1M
2021-12-22 27.08 27.40 25.98 26.30 0.1M
2021-12-21 25.68 26.86 25.36 26.74 0.1M
2021-12-20 27.02 27.02 24.64 25.04 0.2M
2021-12-17 26.68 27.12 24.82 26.74 0.1M
2021-12-16 27.84 28.48 26.24 26.64 0.1M
2021-12-15 28.66 28.74 25.82 27.28 0.2M
2021-12-14 29.72 29.88 27.60 28.70 0.1M
2021-12-13 30.42 30.88 29.12 29.90 0.0M
2021-12-10 30.06 30.56 29.44 30.22 0.0M
2021-12-09 31.08 31.38 30.02 30.22 0.1M
2021-12-08 29.90 31.10 29.16 30.98 0.1M
2021-12-07 28.96 30.92 28.96 29.46 0.2M
2021-12-06 29.10 29.42 26.24 28.72 0.3M
2021-12-03 32.02 32.52 27.86 28.54 0.3M
2021-12-02 34.34 35.50 30.08 32.12 0.2M
2021-12-01 34.98 36.38 33.82 33.98 0.1M
2021-11-30 35.58 36.36 34.02 34.52 0.1M
2021-11-29 35.10 36.68 34.80 35.80 0.1M
2021-11-26 36.00 36.48 34.52 35.20 0.2M
2021-11-25 36.92 37.86 36.70 37.38 0.0M
2021-11-24 37.40 37.96 36.56 37.08 0.1M
2021-11-23 36.76 38.34 36.04 37.34 0.1M
2021-11-22 35.14 38.08 35.06 36.88 0.3M
2021-11-19 34.08 34.62 33.62 34.30 0.1M
2021-11-18 35.04 35.30 33.02 33.88 0.1M
2021-11-17 35.92 36.38 34.52 35.10 0.1M
2021-11-16 35.90 36.42 35.20 35.98 0.1M
2021-11-15 37.12 37.56 35.24 35.36 0.1M
2021-11-12 36.90 38.00 36.62 37.38 0.1M
2021-11-11 34.74 36.78 34.54 36.76 0.1M
2021-11-10 34.50 36.32 33.80 34.60 0.1M
2021-11-09 37.42 37.96 35.04 35.10 0.1M
2021-11-08 37.00 38.18 35.40 37.20 0.1M
2021-11-05 37.52 37.90 36.22 36.68 0.1M
2021-11-04 35.80 38.00 35.40 37.38 0.3M
2021-11-03 35.56 36.50 35.10 35.60 0.0M
2021-11-02 35.14 36.60 34.42 35.54 0.1M
2021-11-01 34.20 35.38 32.08 35.10 0.2M
2021-10-29 34.88 35.08 33.88 34.22 0.1M
2021-10-28 34.20 34.92 33.64 34.92 0.1M
2021-10-27 34.92 35.52 33.82 33.92 0.1M
2021-10-26 35.64 36.68 34.92 35.04 0.1M
2021-10-25 33.36 35.72 33.36 35.60 0.1M
2021-10-22 34.30 34.68 33.08 33.32 0.1M
2021-10-21 33.98 34.84 33.54 34.38 0.1M
2021-10-20 34.38 34.70 33.62 34.18 0.1M
2021-10-19 34.18 35.10 34.02 34.44 0.1M
2021-10-18 32.86 34.30 32.20 34.18 0.1M
2021-10-15 31.40 32.98 31.32 32.52 0.2M
2021-10-14 31.44 31.76 30.72 31.26 0.1M
2021-10-13 30.52 31.74 30.52 31.26 0.1M
2021-10-12 30.80 31.20 30.02 30.82 0.1M
2021-10-11 31.14 31.58 30.76 30.90 0.0M
2021-10-08 31.52 31.84 31.04 31.06 0.1M
2021-10-07 29.46 31.66 29.42 31.18 0.1M
2021-10-06 29.28 29.54 28.64 29.12 0.1M
2021-10-05 28.92 29.60 28.78 29.30 0.1M
2021-10-04 30.40 30.50 28.66 28.82 0.1M
2021-10-01 31.20 32.10 30.22 30.42 0.2M
2021-09-30 30.34 30.98 30.22 30.80 0.0M
2021-09-29 30.48 31.24 29.90 30.26 0.1M
2021-09-28 31.56 31.80 29.92 30.10 0.0M
2021-09-27 30.30 31.52 29.48 31.38 0.1M
2021-09-24 30.74 30.84 30.04 30.28 0.0M
2021-09-23 30.74 31.06 30.32 30.62 0.1M
2021-09-22 30.14 30.64 29.70 30.58 0.0M
2021-09-21 29.88 30.80 29.72 29.80 0.1M
2021-09-20 31.20 31.60 29.50 30.00 0.2M
2021-09-17 31.84 32.02 31.40 31.92 0.0M
2021-09-16 32.08 32.14 31.32 31.62 0.0M
2021-09-15 32.18 32.30 31.34 32.22 0.0M
2021-09-14 32.58 33.30 31.90 32.06 0.0M
2021-09-13 32.36 32.64 31.02 32.40 0.1M
2021-09-10 32.72 33.42 32.04 32.04 0.0M
2021-09-09 32.30 32.92 31.40 32.50 0.0M
2021-09-08 33.00 33.64 32.02 32.36 0.1M
2021-09-07 34.10 35.30 34.06 34.34 0.1M
2021-09-06 33.84 34.58 33.84 34.16 0.0M
2021-09-03 34.34 34.50 33.50 33.74 0.0M
2021-09-02 32.98 34.50 32.50 34.04 0.1M
2021-09-01 33.62 33.86 31.32 32.98 0.1M
2021-08-31 31.90 33.20 31.90 33.20 0.1M
2021-08-30 33.38 33.38 31.12 32.10 0.1M
2021-08-27 32.64 33.20 32.16 32.22 0.0M
2021-08-26 33.32 33.72 32.24 32.44 0.1M
2021-08-25 33.64 33.74 32.62 33.02 0.0M
2021-08-24 33.12 33.64 32.86 33.16 0.1M
2021-08-23 31.86 32.68 31.54 32.56 0.1M
2021-08-20 31.02 32.42 30.54 31.50 0.1M
2021-08-19 33.10 33.18 31.02 31.16 0.1M
2021-08-18 32.98 33.92 32.50 33.14 0.1M
2021-08-17 32.60 33.34 31.36 32.50 0.1M
2021-08-16 34.78 34.78 32.32 32.84 0.2M
2021-08-13 36.12 36.18 34.44 34.82 0.1M
2021-08-12 37.94 38.18 35.46 36.04 0.1M
2021-08-11 37.66 38.34 36.72 37.66 0.1M
2021-08-10 38.44 39.58 37.56 37.84 0.1M
2021-08-09 37.00 38.70 36.86 38.54 0.1M
2021-08-06 38.62 38.98 36.92 37.38 0.1M
2021-08-05 37.20 39.10 37.12 38.52 0.1M
2021-08-04 37.60 38.66 37.38 38.14 0.1M
2021-08-03 38.42 38.62 36.86 37.62 0.1M
2021-08-02 38.02 39.38 36.70 38.46 0.2M
2021-07-30 35.18 38.00 34.92 37.54 0.2M
2021-07-29 35.38 36.44 35.02 35.74 0.1M
2021-07-28 33.02 35.46 32.42 35.38 0.2M
2021-07-27 36.46 36.48 32.70 33.28 0.4M
2021-07-26 36.94 37.98 34.52 36.52 0.2M
2021-07-23 39.10 39.28 36.14 37.44 0.2M
2021-07-22 39.88 40.28 38.64 39.06 0.0M
2021-07-21 37.56 40.06 37.48 39.70 0.1M
2021-07-20 37.02 37.74 36.08 37.60 0.0M
2021-07-19 36.00 36.98 34.30 36.86 0.2M
2021-07-16 37.00 37.62 36.06 36.22 0.0M
2021-07-15 36.06 37.86 35.50 37.10 0.1M
2021-07-14 38.00 38.46 36.12 36.44 0.1M
2021-07-13 38.94 39.86 38.06 38.30 0.1M
2021-07-12 38.50 39.46 37.60 39.08 0.1M
2021-07-09 38.90 39.88 37.58 38.40 0.2M
2021-07-08 39.00 39.50 36.12 38.50 0.2M
2021-07-07 42.46 43.08 38.72 39.14 0.2M
2021-07-06 42.28 43.78 41.32 42.50 0.1M
2021-07-05 42.42 42.68 41.72 42.68 0.1M
2021-07-02 42.70 43.68 40.94 42.52 0.1M
2021-07-01 44.92 46.50 42.38 43.04 0.3M
2021-06-30 42.44 45.42 41.92 44.78 0.2M
2021-06-29 41.70 42.48 40.92 42.20 0.2M
2021-06-28 37.80 41.56 37.66 41.32 0.2M
2021-06-25 38.24 38.48 37.56 37.74 0.0M
2021-06-24 38.26 38.98 37.96 38.20 0.0M
2021-06-23 37.24 38.46 37.24 38.22 0.1M
2021-06-22 38.86 39.28 36.74 37.00 0.1M
2021-06-21 39.42 40.04 37.86 39.06 0.1M
2021-06-18 40.00 40.80 39.30 39.70 0.1M
2021-06-17 37.02 40.14 37.02 39.70 0.2M
2021-06-16 35.70 37.58 35.52 37.50 0.1M
2021-06-15 38.66 38.94 37.08 37.30 0.1M
2021-06-14 38.00 38.98 37.64 38.48 0.1M
2021-06-11 35.32 38.26 35.02 37.76 0.1M
2021-06-10 35.40 35.70 34.52 35.14 0.1M
2021-06-09 35.74 36.40 35.06 35.20 0.1M
2021-06-08 35.84 36.86 35.24 35.74 0.1M
2021-06-07 34.50 35.98 33.86 35.74 0.1M
2021-06-04 33.70 34.82 33.36 34.36 0.1M
2021-06-03 33.72 34.90 32.66 33.76 0.1M
2021-06-02 35.00 35.16 33.52 33.74 0.1M
2021-06-01 31.84 34.76 31.76 34.50 0.2M
2021-05-31 32.68 32.68 31.66 31.76 0.0M
2021-05-28 32.14 32.60 31.36 31.60 0.1M
2021-05-27 31.20 31.98 30.54 31.98 0.1M
2021-05-26 29.80 31.18 29.52 30.86 0.1M
2021-05-25 29.58 30.70 29.14 29.40 0.1M
2021-05-24 28.12 29.68 27.46 29.56 0.0M
2021-05-21 28.50 28.68 27.80 28.02 0.1M
2021-05-20 27.68 28.26 27.30 28.10 0.1M
2021-05-19 27.80 27.92 26.70 27.50 0.1M
2021-05-18 27.66 28.40 27.18 27.94 0.1M
2021-05-17 28.00 28.10 27.08 27.84 0.1M
2021-05-14 26.38 27.76 25.96 27.58 0.2M
2021-05-13 27.50 28.48 25.46 25.86 0.2M
2021-05-12 28.66 29.38 27.72 27.80 0.1M
2021-05-11 27.94 29.16 25.10 28.76 0.4M
2021-05-10 30.90 31.08 28.24 28.34 0.2M
2021-05-07 30.56 31.28 30.02 30.46 0.1M
2021-05-06 31.20 31.98 29.60 30.44 0.2M
2021-05-05 31.74 32.28 31.16 31.46 0.1M
2021-05-04 32.94 33.16 30.72 31.56 0.1M
2021-05-03 33.98 34.30 32.58 32.82 0.1M
2021-04-30 32.02 34.14 30.80 33.26 0.2M
2021-04-29 34.20 34.76 32.02 32.18 0.1M
2021-04-28 34.32 34.76 33.56 34.00 0.1M
2021-04-27 35.98 35.98 34.00 34.14 0.2M
2021-04-26 34.50 35.78 33.90 35.26 0.2M
2021-04-23 32.98 34.08 32.76 33.94 0.1M
2021-04-22 32.38 33.70 32.06 32.88 0.2M
2021-04-21 30.68 32.42 30.12 32.34 0.1M
2021-04-20 30.94 31.40 29.82 30.76 0.1M
2021-04-19 30.48 31.48 29.42 30.50 0.2M
2021-04-16 29.84 30.50 28.50 30.20 0.2M
2021-04-15 31.20 31.64 28.90 29.80 0.2M
2021-04-14 32.50 33.28 30.74 30.94 0.2M
2021-04-13 31.24 32.46 30.90 32.12 0.1M
2021-04-12 31.98 32.16 30.90 31.08 0.1M
2021-04-09 32.72 32.72 31.14 32.04 0.1M
2021-04-08 31.80 32.94 31.52 32.46 0.1M
2021-04-07 33.68 33.78 31.18 31.42 0.1M
2021-04-06 34.00 34.38 32.54 33.56 0.1M
2021-04-01 33.50 35.94 33.22 33.84 0.2M
2021-03-31 32.30 33.50 31.90 33.20 0.2M
2021-03-30 30.20 32.30 29.60 32.20 0.2M
2021-03-29 30.60 31.20 29.00 30.20 0.2M
2021-03-26 32.60 33.80 28.70 30.60 0.5M
2021-03-25 31.40 33.40 29.30 32.60 0.3M
2021-03-24 34.40 35.30 30.90 31.40 0.2M
2021-03-23 36.00 36.20 34.50 34.80 0.1M
2021-03-22 36.70 37.50 35.70 36.20 0.2M
2021-03-19 35.00 36.50 34.10 36.40 0.1M
2021-03-18 38.00 38.00 34.80 35.40 0.1M
2021-03-17 36.50 37.60 34.70 37.50 0.2M
2021-03-16 38.00 38.30 36.30 36.50 0.1M
2021-03-15 38.90 38.90 36.70 37.80 0.1M
2021-03-12 38.80 38.90 35.90 37.90 0.3M
2021-03-11 35.60 38.50 35.50 38.50 0.3M
2021-03-10 35.40 37.90 33.90 34.50 0.4M
2021-03-09 30.20 35.60 29.30 35.00 0.4M
2021-03-08 31.40 33.30 29.30 29.90 0.5M
2021-03-05 31.40 33.40 26.90 32.00 0.6M
2021-03-04 33.50 35.30 31.30 32.90 0.5M
2021-03-03 37.20 37.60 34.00 34.50 0.5M
2021-03-02 39.60 40.50 35.20 36.10 0.5M
2021-03-01 40.80 41.90 39.60 41.60 0.3M
2021-02-26 36.90 39.80 36.10 38.90 0.2M
2021-02-25 42.90 43.90 37.70 38.30 0.3M
2021-02-24 40.80 43.00 39.30 42.90 0.4M
2021-02-23 40.00 41.00 34.40 40.20 0.8M
2021-02-22 45.50 46.00 41.30 41.90 0.3M
2021-02-19 44.30 46.30 43.10 45.50 0.2M
2021-02-18 47.80 48.30 43.90 45.00 0.2M
2021-02-17 48.80 49.10 46.40 47.50 0.2M
2021-02-16 49.80 51.40 48.50 49.00 0.1M
2021-02-15 50.20 50.40 49.00 49.90 0.1M
2021-02-12 50.00 50.60 48.70 49.60 0.1M
2021-02-11 50.20 51.80 49.20 49.90 0.1M
2021-02-10 52.20 53.20 49.80 50.40 0.3M
2021-02-09 49.10 52.00 48.00 51.80 0.3M
2021-02-08 47.50 49.40 46.60 49.20 0.2M
2021-02-05 48.40 48.60 46.60 47.20 0.1M
2021-02-04 47.90 49.70 47.70 48.40 0.1M
2021-02-03 46.90 48.90 45.50 47.90 0.2M
2021-02-02 47.80 48.40 45.50 46.60 0.2M
2021-02-01 48.10 49.20 45.10 47.40 0.3M
2021-01-29 48.40 49.70 46.30 47.10 0.2M
2021-01-28 46.70 49.10 43.50 48.00 0.5M
2021-01-27 49.70 49.70 46.70 47.30 0.3M
2021-01-26 49.40 50.40 48.40 49.60 0.2M
2021-01-25 52.00 53.40 48.60 49.20 0.4M
2021-01-22 48.10 51.20 46.60 51.00 0.3M
2021-01-21 47.90 48.50 46.10 48.10 0.2M
2021-01-20 48.30 49.60 46.50 47.60 0.2M
2021-01-19 48.50 49.00 46.60 48.30 0.2M
2021-01-18 48.00 48.90 47.10 48.40 0.3M
2021-01-15 49.60 49.60 46.00 46.70 0.5M
2021-01-14 51.20 52.20 49.30 50.20 0.2M
2021-01-13 51.60 52.80 50.40 51.20 0.3M
2021-01-12 52.00 53.00 49.80 51.00 0.7M
2021-01-11 51.80 55.00 49.50 51.60 1.1M
2021-01-08 44.90 48.40 44.70 48.30 0.7M
2021-01-07 42.50 44.60 42.00 44.40 0.4M
2021-01-06 43.40 44.90 39.80 41.20 0.4M
2021-01-05 43.90 44.60 41.20 43.20 0.4M
2021-01-04 40.40 44.50 40.30 43.50 1.0M