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
2022-12-30 9.43 9.48 9.18 9.22 0.1M
2022-12-29 9.30 9.65 9.20 9.38 0.3M
2022-12-28 9.40 9.68 9.06 9.27 0.3M
2022-12-27 10.67 10.67 9.36 9.48 0.4M
2022-12-23 10.94 10.94 10.07 10.35 0.2M
2022-12-22 11.08 11.25 10.17 10.66 0.2M
2022-12-21 10.50 11.00 10.03 10.93 0.1M
2022-12-20 10.27 10.85 9.95 10.48 0.2M
2022-12-19 11.19 11.22 10.21 10.46 0.3M
2022-12-16 11.46 11.61 10.97 10.99 0.2M
2022-12-15 11.21 11.80 11.01 11.19 0.2M
2022-12-14 11.67 11.74 11.21 11.34 0.1M
2022-12-13 12.00 12.40 11.32 11.61 0.3M
2022-12-12 12.26 12.26 11.55 11.85 0.2M
2022-12-09 12.75 12.94 12.01 12.04 0.3M
2022-12-08 12.31 12.87 12.25 12.70 0.3M
2022-12-07 12.60 12.64 11.60 11.99 0.3M
2022-12-06 12.52 12.99 11.83 12.65 0.4M
2022-12-05 12.97 13.49 12.01 12.21 0.6M
2022-12-02 11.42 12.70 11.39 12.44 0.5M
2022-12-01 11.85 12.24 11.37 11.52 0.4M
2022-11-30 10.50 12.75 10.42 12.21 1.1M
2022-11-29 10.13 10.50 10.10 10.20 0.2M
2022-11-28 9.98 10.18 9.51 9.82 0.2M
2022-11-25 10.16 10.16 9.66 9.81 0.2M
2022-11-24 10.20 10.41 10.11 10.32 0.1M
2022-11-23 9.92 10.37 9.74 10.18 0.2M
2022-11-22 9.60 9.82 9.48 9.74 0.1M
2022-11-21 9.99 10.09 9.42 9.80 0.2M
2022-11-18 10.25 10.48 9.96 10.21 0.1M
2022-11-17 10.24 10.39 9.65 10.34 0.3M
2022-11-16 11.12 11.16 10.07 10.16 0.4M
2022-11-15 11.66 11.74 10.98 11.12 0.5M
2022-11-14 11.39 11.73 10.83 10.87 0.4M
2022-11-11 10.40 11.31 10.26 11.14 0.5M
2022-11-10 9.11 10.64 9.01 10.11 0.6M
2022-11-09 10.27 10.35 9.16 9.28 0.4M
2022-11-08 10.70 10.97 10.09 10.53 0.2M
2022-11-07 12.00 12.35 10.75 10.97 0.4M
2022-11-04 11.30 11.80 10.77 11.60 0.6M
2022-11-03 9.88 10.37 9.26 10.20 0.2M
2022-11-02 10.10 10.30 9.64 9.81 0.2M
2022-11-01 10.22 10.70 9.81 9.96 0.2M
2022-10-31 9.85 10.15 9.46 9.88 0.2M
2022-10-28 9.85 9.97 9.30 9.76 0.4M
2022-10-27 10.59 10.70 10.00 10.00 0.2M
2022-10-26 10.80 11.02 10.10 10.72 0.3M
2022-10-25 9.90 10.66 9.61 10.65 0.4M
2022-10-24 10.17 10.46 8.54 9.55 1.2M
2022-10-21 11.10 11.36 10.68 11.36 0.2M
2022-10-20 11.40 11.66 11.01 11.25 0.1M
2022-10-19 12.40 12.40 10.96 11.17 0.3M
2022-10-18 12.99 13.30 12.31 12.41 0.2M
2022-10-17 12.30 12.86 12.21 12.42 0.2M
2022-10-14 13.23 13.64 12.05 12.11 0.3M
2022-10-13 13.33 13.42 12.41 13.09 0.2M
2022-10-12 13.20 14.20 12.91 13.31 0.3M
2022-10-11 13.90 14.10 13.00 13.26 0.2M
2022-10-10 14.35 14.46 13.44 13.66 0.1M
2022-10-07 15.14 15.19 13.89 14.16 0.2M
2022-10-06 16.29 16.45 15.10 15.10 0.1M
2022-10-05 16.99 17.50 15.92 16.22 0.1M
2022-10-04 16.11 16.91 15.90 16.73 0.1M
2022-10-03 16.09 16.62 15.73 15.91 0.0M
2022-09-30 16.00 16.47 15.43 16.08 0.1M
2022-09-29 17.30 17.75 15.68 15.87 0.1M
2022-09-28 17.74 17.91 17.21 17.82 0.1M
2022-09-27 18.44 18.95 17.72 17.98 0.0M
2022-09-26 18.31 18.99 18.21 18.26 0.1M
2022-09-23 18.65 18.69 17.91 18.15 0.1M
2022-09-22 18.99 19.50 18.35 18.69 0.1M
2022-09-21 20.30 20.54 18.53 18.62 0.1M
2022-09-20 20.98 20.98 20.30 20.40 0.1M
2022-09-19 20.26 20.88 19.72 20.88 0.1M
2022-09-16 21.42 21.46 19.95 20.08 0.1M
2022-09-15 22.08 22.64 21.38 21.48 0.1M
2022-09-14 21.72 22.10 21.06 22.00 0.1M
2022-09-13 21.22 22.28 20.62 21.96 0.2M
2022-09-12 19.05 21.64 18.77 21.52 0.3M
2022-09-09 18.27 19.49 17.92 19.03 0.2M
2022-09-08 17.71 17.77 17.06 17.62 0.0M
2022-09-07 17.89 18.47 16.01 17.50 0.2M
2022-09-06 17.59 18.20 17.27 17.35 0.1M
2022-09-05 17.49 17.72 17.25 17.49 0.1M
2022-09-02 18.80 18.83 17.68 17.86 0.1M
2022-09-01 19.29 19.56 18.18 18.89 0.1M
2022-08-31 20.10 20.30 19.21 19.80 0.1M
2022-08-30 19.50 20.14 19.27 19.69 0.1M
2022-08-29 19.51 20.60 19.50 19.80 0.1M
2022-08-26 20.10 21.02 19.61 20.02 0.2M
2022-08-25 18.66 20.38 18.66 20.14 0.1M
2022-08-24 18.52 19.27 17.93 18.90 0.1M
2022-08-23 19.25 19.26 17.77 18.37 0.1M
2022-08-22 18.91 19.29 18.75 19.09 0.0M
2022-08-19 19.74 19.74 18.86 19.01 0.1M
2022-08-18 19.66 19.94 19.30 19.75 0.0M
2022-08-17 20.42 20.68 19.70 19.78 0.1M
2022-08-16 20.98 20.98 20.08 20.52 0.1M
2022-08-15 20.60 21.10 20.02 20.96 0.1M
2022-08-12 20.14 20.58 19.30 20.52 0.2M
2022-08-11 19.54 21.18 19.37 20.10 0.3M
2022-08-10 18.51 19.50 18.24 19.41 0.1M
2022-08-09 19.98 19.98 18.61 18.85 0.1M
2022-08-08 19.51 20.36 19.51 19.85 0.1M
2022-08-05 20.46 20.58 19.61 19.89 0.1M
2022-08-04 20.00 21.06 19.50 20.42 0.2M
2022-08-03 19.76 20.10 19.13 19.91 0.1M
2022-08-02 19.69 20.48 19.01 19.88 0.2M
2022-08-01 20.04 20.54 19.41 19.69 0.2M
2022-07-29 19.05 19.38 18.43 19.36 0.1M
2022-07-28 18.98 19.20 18.31 19.10 0.1M
2022-07-27 18.76 19.17 18.60 19.01 0.0M
2022-07-26 18.83 19.49 18.66 18.76 0.1M
2022-07-25 18.75 19.00 18.35 18.81 0.1M
2022-07-22 20.08 20.42 18.57 18.87 0.2M
2022-07-21 19.87 20.72 19.42 20.20 0.1M
2022-07-20 19.79 20.48 19.40 19.97 0.1M
2022-07-19 20.34 20.74 19.12 19.80 0.2M
2022-07-18 20.50 21.44 20.36 20.58 0.1M
2022-07-15 21.22 21.22 19.86 20.50 0.1M
2022-07-14 21.38 21.50 20.64 20.84 0.1M
2022-07-13 20.88 21.50 20.14 21.06 0.1M
2022-07-12 20.48 21.00 19.83 20.70 0.1M
2022-07-11 21.10 21.76 20.34 20.50 0.2M
2022-07-08 22.00 22.84 21.40 22.26 0.2M
2022-07-07 20.86 22.68 20.62 22.14 0.3M
2022-07-06 21.28 21.52 19.90 20.38 0.3M
2022-07-05 20.70 21.64 19.82 21.56 0.1M
2022-07-04 20.36 21.08 20.28 21.00 0.0M
2022-07-01 20.70 21.60 20.12 20.50 0.1M
2022-06-30 21.28 21.28 20.10 20.76 0.3M
2022-06-29 20.50 21.24 19.41 20.98 0.3M
2022-06-28 22.00 22.54 20.94 21.20 0.4M
2022-06-27 22.98 23.48 21.62 21.72 0.2M
2022-06-24 22.06 22.90 21.96 22.86 0.3M
2022-06-23 22.30 22.48 21.14 21.88 0.3M
2022-06-22 21.44 21.82 20.76 21.42 0.2M
2022-06-21 21.46 21.86 20.44 21.44 0.3M
2022-06-20 20.62 21.50 20.22 21.30 0.3M
2022-06-17 18.98 19.89 18.79 19.86 0.4M
2022-06-16 19.20 19.39 17.60 18.19 0.2M
2022-06-15 18.22 19.39 17.43 19.22 0.3M
2022-06-14 16.12 18.29 15.63 17.97 0.4M
2022-06-13 17.35 17.35 15.21 15.41 0.4M
2022-06-10 18.61 19.08 16.91 17.28 0.3M
2022-06-09 19.07 19.25 17.23 17.78 0.4M
2022-06-08 18.50 19.39 18.50 19.00 0.4M
2022-06-07 18.03 18.39 17.43 18.37 0.2M
2022-06-06 17.00 18.47 16.93 17.96 0.2M
2022-06-03 17.59 17.69 16.61 16.90 0.4M
2022-06-02 16.40 17.57 15.90 17.50 0.4M
2022-06-01 16.50 17.69 16.31 16.52 0.5M
2022-05-31 15.93 16.65 15.71 16.25 0.3M
2022-05-30 15.55 16.01 15.51 15.88 0.1M
2022-05-27 14.98 15.50 14.58 15.40 0.2M
2022-05-26 13.63 15.08 13.44 14.99 0.1M
2022-05-25 13.91 14.25 13.26 13.73 0.1M
2022-05-24 14.70 14.88 13.41 13.67 0.1M
2022-05-23 16.10 16.13 14.31 14.94 0.2M
2022-05-20 16.00 17.00 14.89 15.53 0.2M
2022-05-19 14.91 15.94 14.71 15.78 0.1M
2022-05-18 15.86 16.13 14.94 15.08 0.1M
2022-05-17 14.59 15.81 14.40 15.78 0.2M
2022-05-16 13.89 14.77 13.42 13.88 0.2M
2022-05-13 12.99 13.78 12.99 13.70 0.2M
2022-05-12 12.21 13.18 11.22 12.56 0.3M
2022-05-11 13.80 13.99 12.01 12.11 0.2M
2022-05-10 13.05 13.82 12.22 12.74 0.2M
2022-05-09 14.03 14.37 12.78 12.85 0.2M
2022-05-06 15.10 15.34 13.72 14.15 0.2M
2022-05-05 16.80 16.80 14.18 14.60 0.3M
2022-05-04 16.69 17.19 15.91 17.07 0.1M
2022-05-03 16.72 16.89 16.14 16.70 0.1M
2022-05-02 16.14 16.67 15.41 16.61 0.1M
2022-04-29 16.55 17.55 15.77 15.92 0.2M
2022-04-28 16.26 16.56 15.20 16.09 0.1M
2022-04-27 15.68 16.65 15.49 15.84 0.1M
2022-04-26 16.23 16.48 15.15 15.48 0.1M
2022-04-25 15.70 16.26 15.09 16.21 0.1M
2022-04-22 16.33 16.85 15.85 15.98 0.1M
2022-04-21 17.39 17.39 15.71 15.87 0.2M
2022-04-20 18.20 18.34 16.69 16.79 0.2M
2022-04-19 18.40 18.49 17.01 18.40 0.1M
2022-04-14 18.84 18.94 18.07 18.18 0.1M
2022-04-13 18.30 18.92 17.65 18.75 0.1M
2022-04-12 18.29 18.79 17.70 17.95 0.1M
2022-04-11 17.49 18.48 16.36 18.12 0.3M
2022-04-08 18.89 19.22 18.32 18.42 0.1M
2022-04-07 19.71 20.10 18.11 18.78 0.2M
2022-04-06 20.74 21.14 19.18 19.92 0.2M
2022-04-05 21.94 22.40 20.60 20.66 0.2M
2022-04-04 21.20 21.80 20.72 21.76 0.3M
2022-04-01 19.70 21.02 19.25 19.77 0.3M
2022-03-31 20.02 20.44 18.68 19.02 0.2M
2022-03-30 19.99 21.38 19.35 19.85 0.4M
2022-03-29 19.38 19.81 18.92 19.66 0.1M
2022-03-28 18.10 19.34 17.93 19.34 0.2M
2022-03-25 19.44 19.44 17.65 18.15 0.4M
2022-03-24 20.02 20.90 18.81 20.18 0.2M
2022-03-23 20.22 20.78 19.07 19.88 0.3M
2022-03-22 18.56 20.06 18.56 19.61 0.2M
2022-03-21 19.35 19.56 17.52 18.45 0.3M
2022-03-18 17.09 19.20 16.88 18.73 0.4M
2022-03-17 17.40 17.40 15.71 16.74 0.4M
2022-03-16 15.71 17.57 15.31 17.21 0.5M
2022-03-15 12.51 13.99 11.84 13.70 0.5M
2022-03-14 14.98 15.27 12.72 12.93 0.6M
2022-03-11 16.58 16.78 14.69 14.72 0.4M
2022-03-10 18.64 18.64 15.70 16.19 0.4M
2022-03-09 16.79 18.53 16.51 18.30 0.2M
2022-03-08 16.42 17.22 16.20 16.48 0.1M
2022-03-07 16.96 18.35 16.01 16.71 0.2M
2022-03-04 17.57 18.44 17.01 17.08 0.1M
2022-03-03 19.61 19.67 17.82 17.99 0.1M
2022-03-02 19.79 20.14 18.74 19.59 0.1M
2022-03-01 20.52 21.50 19.54 19.66 0.1M
2022-02-28 17.95 20.62 17.65 20.38 0.3M
2022-02-25 18.66 19.55 17.93 18.59 0.2M
2022-02-24 17.00 18.99 16.19 18.97 0.3M
2022-02-23 19.51 19.98 18.11 18.17 0.1M
2022-02-22 19.00 20.22 18.51 19.20 0.2M
2022-02-21 20.40 21.00 18.60 19.20 0.1M
2022-02-18 21.82 22.12 20.14 20.54 0.1M
2022-02-17 22.36 23.08 21.70 21.78 0.1M
2022-02-16 22.54 23.16 22.06 22.52 0.1M
2022-02-15 20.82 22.72 20.82 22.64 0.1M
2022-02-14 20.60 21.66 20.14 21.06 0.1M
2022-02-11 22.00 22.46 20.90 21.20 0.1M
2022-02-10 22.72 23.00 21.82 22.18 0.1M
2022-02-09 21.92 22.96 21.76 22.84 0.1M
2022-02-08 21.10 21.72 20.80 21.66 0.1M
2022-02-07 21.18 21.66 20.56 20.86 0.1M
2022-02-04 21.28 21.40 19.93 20.90 0.1M
2022-02-03 20.48 21.46 19.82 20.32 0.1M
2022-02-02 22.28 22.54 20.34 21.02 0.2M
2022-02-01 22.10 22.70 20.94 22.00 0.3M
2022-01-31 18.98 22.00 18.81 21.86 0.2M
2022-01-28 19.22 19.23 17.34 18.81 0.3M
2022-01-27 20.04 20.72 18.81 18.93 0.2M
2022-01-26 22.40 22.40 20.06 20.14 0.3M
2022-01-25 22.18 22.18 20.76 21.08 0.1M
2022-01-24 24.06 24.24 20.40 21.98 0.4M
2022-01-21 25.80 25.98 24.02 24.20 0.1M
2022-01-20 25.52 27.26 25.32 25.84 0.1M
2022-01-19 25.80 26.58 25.18 25.18 0.1M
2022-01-18 27.18 27.36 26.16 26.26 0.1M
2022-01-17 27.16 27.38 26.96 27.38 0.0M
2022-01-14 26.80 27.32 25.82 27.12 0.1M
2022-01-13 27.88 27.88 26.62 26.72 0.1M
2022-01-12 26.64 27.82 26.64 27.70 0.2M
2022-01-11 25.52 26.76 25.04 26.52 0.1M
2022-01-10 26.14 26.40 24.54 25.60 0.2M
2022-01-07 26.34 26.86 25.40 25.74 0.2M
2022-01-06 26.28 26.90 25.06 25.98 0.1M
2022-01-05 28.00 28.26 26.30 26.42 0.2M
2022-01-04 29.98 30.30 27.54 28.04 0.2M
2022-01-03 27.80 29.88 27.28 29.64 0.4M