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
2023-12-29 8.54 8.68 8.48 8.50 0.1M
2023-12-28 8.20 8.62 8.17 8.51 0.4M
2023-12-27 8.05 8.50 8.02 8.18 0.7M
2023-12-22 7.40 7.80 7.32 7.63 0.2M
2023-12-21 7.28 7.55 7.28 7.55 0.2M
2023-12-20 8.10 8.16 7.24 7.27 0.5M
2023-12-19 7.60 8.12 7.60 8.07 0.3M
2023-12-18 7.28 8.26 7.21 7.67 0.7M
2023-12-15 7.20 7.49 7.10 7.28 0.3M
2023-12-14 6.77 7.29 6.68 7.14 0.3M
2023-12-13 6.84 6.84 6.54 6.81 0.1M
2023-12-12 7.16 7.24 6.67 6.75 0.2M
2023-12-11 6.94 7.17 6.90 7.11 0.1M
2023-12-08 6.95 7.02 6.81 6.89 0.1M
2023-12-07 7.24 7.39 6.86 6.95 0.3M
2023-12-06 7.09 7.69 7.01 7.23 0.6M
2023-12-05 6.69 7.35 6.52 6.90 0.6M
2023-12-04 6.59 6.81 6.49 6.79 0.1M
2023-12-01 6.70 6.71 6.44 6.58 0.1M
2023-11-30 6.59 6.71 6.57 6.67 0.1M
2023-11-29 6.51 6.81 6.46 6.56 0.3M
2023-11-28 6.68 6.81 6.42 6.55 0.2M
2023-11-27 6.81 6.85 6.58 6.58 0.2M
2023-11-24 6.90 6.94 6.69 6.81 0.1M
2023-11-23 7.00 7.14 6.97 6.99 0.1M
2023-11-22 6.88 7.10 6.80 6.83 0.1M
2023-11-21 7.10 7.12 6.79 6.86 0.1M
2023-11-20 6.92 7.31 6.80 7.14 0.2M
2023-11-17 6.88 6.90 6.67 6.78 0.1M
2023-11-16 7.30 7.30 6.57 6.81 0.3M
2023-11-15 7.06 7.56 6.97 7.35 0.3M
2023-11-14 6.83 7.02 6.65 7.02 0.1M
2023-11-13 6.89 6.94 6.67 6.76 0.1M
2023-11-10 7.01 7.23 6.72 6.80 0.2M
2023-11-09 7.42 7.48 7.02 7.02 0.1M
2023-11-08 7.35 7.47 7.18 7.41 0.1M
2023-11-07 7.49 7.55 7.23 7.39 0.1M
2023-11-06 7.92 7.98 7.31 7.45 0.1M
2023-11-03 7.38 7.72 7.37 7.65 0.2M
2023-11-02 7.02 7.45 6.90 7.32 0.1M
2023-11-01 6.90 7.06 6.85 7.00 0.1M
2023-10-31 6.95 7.03 6.78 6.95 0.1M
2023-10-30 7.12 7.25 6.99 7.11 0.1M
2023-10-27 7.37 7.45 6.99 7.06 0.1M
2023-10-26 7.22 7.37 7.11 7.22 0.0M
2023-10-25 7.44 7.50 7.18 7.22 0.1M
2023-10-24 7.00 7.66 6.86 7.66 0.1M
2023-10-23 7.20 7.22 6.90 7.11 0.1M
2023-10-20 7.26 7.40 7.10 7.20 0.1M
2023-10-19 7.46 7.54 7.18 7.26 0.1M
2023-10-18 8.08 8.10 7.49 7.51 0.1M
2023-10-17 8.01 8.18 7.90 8.07 0.0M
2023-10-16 7.99 8.08 7.87 8.08 0.1M
2023-10-13 8.06 8.10 7.87 8.08 0.1M
2023-10-12 8.55 8.63 7.96 8.03 0.2M
2023-10-11 8.40 8.63 8.26 8.47 0.1M
2023-10-10 7.88 8.38 7.84 8.36 0.1M
2023-10-09 8.19 8.20 7.71 7.91 0.1M
2023-10-06 8.21 8.29 8.01 8.25 0.1M
2023-10-05 8.40 8.40 8.11 8.24 0.1M
2023-10-04 8.05 8.41 7.91 8.41 0.1M
2023-10-03 8.34 8.37 8.13 8.32 0.0M
2023-10-02 8.79 8.79 8.31 8.40 0.2M
2023-09-29 8.50 8.79 8.38 8.54 0.1M
2023-09-28 8.01 8.50 7.87 8.47 0.1M
2023-09-27 7.96 8.11 7.88 8.04 0.0M
2023-09-26 7.85 8.11 7.50 7.95 0.1M
2023-09-25 7.87 7.98 7.32 7.89 0.3M
2023-09-22 8.02 8.30 7.93 8.00 0.2M
2023-09-21 8.33 8.35 7.86 7.95 0.1M
2023-09-20 8.05 8.46 8.05 8.27 0.2M
2023-09-19 9.40 9.40 7.86 8.00 0.5M
2023-09-18 9.99 9.99 9.60 9.69 0.0M
2023-09-15 9.90 10.30 9.66 9.77 0.1M
2023-09-14 9.40 9.75 9.32 9.72 0.1M
2023-09-13 9.76 9.85 9.38 9.40 0.1M
2023-09-12 9.80 10.15 9.45 9.87 0.2M
2023-09-11 9.65 10.00 9.35 9.59 0.1M
2023-09-08 9.51 9.60 9.27 9.44 0.1M
2023-09-07 9.91 9.94 9.31 9.45 0.1M
2023-09-06 10.09 10.14 9.81 9.86 0.1M
2023-09-05 10.24 10.38 9.97 10.10 0.1M
2023-09-04 10.33 10.40 10.23 10.40 0.1M
2023-09-01 9.60 10.49 9.51 10.23 0.3M
2023-08-31 9.82 9.97 9.46 9.51 0.1M
2023-08-30 9.73 9.88 9.51 9.80 0.2M
2023-08-29 10.40 10.56 8.76 9.98 0.7M
2023-08-28 10.30 10.34 9.92 10.15 0.2M
2023-08-25 9.87 10.04 9.77 10.01 0.1M
2023-08-24 10.28 10.33 9.81 9.88 0.1M
2023-08-23 10.15 10.19 9.75 9.96 0.1M
2023-08-22 10.01 10.63 9.71 9.93 0.2M
2023-08-21 9.98 10.26 9.70 10.10 0.2M
2023-08-18 10.45 10.45 9.76 9.80 0.3M
2023-08-17 10.91 11.39 10.55 10.58 0.3M
2023-08-16 10.68 10.89 10.14 10.44 0.3M
2023-08-15 11.48 11.50 10.57 10.82 0.3M
2023-08-14 11.54 11.68 11.01 11.49 0.2M
2023-08-11 11.99 12.07 11.48 11.77 0.3M
2023-08-10 12.02 12.65 11.87 12.07 0.3M
2023-08-09 12.83 12.95 12.06 12.30 0.3M
2023-08-08 13.40 13.44 12.56 12.86 0.3M
2023-08-07 13.75 14.03 13.06 13.44 0.4M
2023-08-04 14.24 14.58 13.33 13.37 0.6M
2023-08-03 13.75 14.49 13.46 14.15 0.7M
2023-08-02 12.79 13.49 12.34 13.35 0.8M
2023-08-01 13.83 13.96 13.13 13.33 0.5M
2023-07-31 13.75 14.30 13.35 13.97 1.1M
2023-07-28 12.60 13.40 12.34 13.40 0.7M
2023-07-27 12.03 12.79 11.85 12.07 0.6M
2023-07-26 10.73 12.08 10.61 11.90 0.6M
2023-07-25 10.75 11.62 10.55 10.77 0.5M
2023-07-24 9.67 10.86 9.49 10.60 0.6M
2023-07-21 9.26 9.64 9.26 9.50 0.1M
2023-07-20 9.45 9.70 9.16 9.27 0.2M
2023-07-19 9.26 9.89 9.26 9.54 0.2M
2023-07-18 9.44 9.65 9.15 9.30 0.1M
2023-07-17 9.32 9.50 9.11 9.43 0.1M
2023-07-14 9.52 9.65 9.33 9.37 0.2M
2023-07-13 9.90 10.10 9.54 9.59 0.2M
2023-07-12 9.89 10.10 9.68 10.00 0.3M
2023-07-11 9.80 10.10 9.52 9.84 0.4M
2023-07-10 9.05 9.84 8.91 9.74 0.5M
2023-07-07 8.84 9.20 8.74 9.09 0.1M
2023-07-06 9.39 9.39 8.75 8.80 0.2M
2023-07-05 9.20 9.55 9.03 9.45 0.4M
2023-07-04 9.20 9.20 9.03 9.12 0.1M
2023-07-03 9.42 9.60 8.97 9.20 0.5M
2023-06-30 8.80 9.21 8.56 8.85 0.4M
2023-06-29 8.61 8.75 8.42 8.64 0.1M
2023-06-28 8.52 8.75 8.41 8.75 0.1M
2023-06-27 8.02 8.53 7.88 8.48 0.4M
2023-06-26 8.00 8.00 7.73 7.73 0.1M
2023-06-23 8.03 8.10 7.61 7.76 0.2M
2023-06-22 8.29 8.40 7.97 8.17 0.1M
2023-06-21 8.69 9.00 8.18 8.28 0.3M
2023-06-20 8.35 8.60 8.14 8.53 0.3M
2023-06-19 8.57 8.80 8.51 8.72 0.1M
2023-06-16 8.92 9.35 8.57 8.59 0.5M
2023-06-15 8.45 9.04 8.27 8.96 0.4M
2023-06-14 8.27 8.54 8.13 8.34 0.2M
2023-06-13 7.90 8.38 7.81 8.22 0.3M
2023-06-12 7.65 8.00 7.40 7.76 0.4M
2023-06-09 7.17 8.09 6.88 7.22 0.6M
2023-06-08 7.29 7.55 7.06 7.23 0.3M
2023-06-07 7.28 7.41 7.07 7.30 0.4M
2023-06-06 7.21 7.38 6.86 7.38 0.5M
2023-06-05 7.05 7.39 7.02 7.16 0.1M
2023-06-02 7.10 7.42 7.07 7.09 0.3M
2023-06-01 7.09 7.09 6.53 7.03 0.3M
2023-05-31 7.00 7.07 6.71 7.01 0.2M
2023-05-30 7.25 7.35 6.85 6.92 0.2M
2023-05-29 7.10 7.35 7.01 7.31 0.0M
2023-05-26 7.10 7.29 7.03 7.19 0.1M
2023-05-25 7.37 7.40 7.00 7.04 0.2M
2023-05-24 8.16 8.16 7.17 7.38 0.2M
2023-05-23 8.18 8.23 7.96 8.10 0.1M
2023-05-22 7.61 8.19 7.55 8.14 0.2M
2023-05-19 7.33 7.52 7.28 7.47 0.1M
2023-05-18 7.43 7.48 7.19 7.23 0.0M
2023-05-17 7.38 7.43 7.15 7.42 0.1M
2023-05-16 7.56 7.56 7.21 7.31 0.1M
2023-05-15 7.45 7.59 7.28 7.57 0.1M
2023-05-12 7.65 7.70 7.32 7.35 0.1M
2023-05-11 7.49 7.74 7.41 7.72 0.1M
2023-05-10 7.48 7.75 7.31 7.41 0.1M
2023-05-09 7.56 7.56 7.19 7.46 0.1M
2023-05-08 7.50 7.69 7.29 7.55 0.1M
2023-05-05 7.50 7.63 7.26 7.41 0.1M
2023-05-04 6.91 7.38 6.85 7.33 0.3M
2023-05-03 6.75 7.03 6.70 6.90 0.2M
2023-05-02 7.20 7.22 6.69 6.73 0.2M
2023-04-28 7.22 7.30 6.98 7.14 0.2M
2023-04-27 7.10 7.24 6.94 7.24 0.2M
2023-04-26 7.51 7.53 6.94 6.97 0.2M
2023-04-25 7.50 7.52 6.91 7.23 0.3M
2023-04-24 7.61 7.66 7.43 7.53 0.1M
2023-04-21 7.66 7.66 7.36 7.56 0.1M
2023-04-20 8.01 8.08 7.44 7.58 0.3M
2023-04-19 8.60 8.60 8.02 8.04 0.3M
2023-04-18 8.95 9.00 8.63 8.68 0.1M
2023-04-17 8.72 9.17 8.61 8.96 0.2M
2023-04-14 8.27 8.56 8.16 8.41 0.1M
2023-04-13 8.23 8.40 8.19 8.22 0.1M
2023-04-12 8.64 8.80 8.18 8.20 0.1M
2023-04-11 8.25 8.90 8.24 8.71 0.1M
2023-04-06 8.28 8.37 8.15 8.25 0.0M
2023-04-05 8.52 8.61 8.03 8.22 0.1M
2023-04-04 8.80 8.98 8.36 8.43 0.1M
2023-04-03 9.50 9.75 8.90 8.99 0.2M
2023-03-31 9.45 9.75 9.30 9.66 0.3M
2023-03-30 9.06 9.83 9.00 9.56 0.3M
2023-03-29 8.51 9.18 8.50 9.05 0.2M
2023-03-28 8.40 8.58 8.31 8.49 0.0M
2023-03-27 8.50 8.51 8.21 8.31 0.1M
2023-03-24 8.50 8.77 8.25 8.45 0.1M
2023-03-23 8.70 8.70 8.42 8.53 0.1M
2023-03-22 8.72 8.90 8.30 8.38 0.2M
2023-03-21 8.35 8.69 8.11 8.62 0.2M
2023-03-20 7.50 8.45 7.36 8.13 0.3M
2023-03-17 8.03 8.20 7.69 7.79 0.1M
2023-03-16 7.70 8.08 7.69 8.05 0.1M
2023-03-15 7.92 7.95 7.66 7.85 0.1M
2023-03-14 7.84 8.00 7.66 7.90 0.1M
2023-03-13 7.99 8.20 7.51 7.89 0.2M
2023-03-10 8.23 8.32 7.83 8.02 0.3M
2023-03-09 8.73 8.75 8.22 8.34 0.2M
2023-03-08 8.50 8.70 8.21 8.68 0.1M
2023-03-07 8.62 8.87 8.38 8.52 0.1M
2023-03-06 8.93 9.02 8.71 8.71 0.2M
2023-03-03 8.43 9.13 8.31 9.02 0.3M
2023-03-02 8.31 8.62 7.88 8.61 0.4M
2023-03-01 9.30 9.47 8.22 8.29 0.7M
2023-02-28 8.78 8.93 8.57 8.90 0.2M
2023-02-27 9.00 9.18 8.72 8.80 0.2M
2023-02-24 9.29 9.29 8.67 8.82 0.3M
2023-02-23 9.75 9.84 9.06 9.29 0.3M
2023-02-22 9.40 9.63 9.32 9.55 0.1M
2023-02-21 9.63 9.69 9.37 9.41 0.1M
2023-02-20 9.74 9.79 9.61 9.72 0.1M
2023-02-17 9.62 9.62 9.34 9.48 0.2M
2023-02-16 9.80 9.95 9.54 9.54 0.1M
2023-02-15 9.49 9.85 9.29 9.85 0.2M
2023-02-14 9.62 9.64 9.27 9.62 0.3M
2023-02-13 9.81 9.89 9.60 9.64 0.2M
2023-02-10 9.75 9.82 9.37 9.70 0.3M
2023-02-09 10.05 10.25 9.66 9.78 0.3M
2023-02-08 10.17 10.17 9.87 9.98 0.2M
2023-02-07 10.29 10.37 9.87 10.16 0.2M
2023-02-06 10.00 10.36 9.91 10.18 0.4M
2023-02-03 10.94 10.96 10.35 10.40 0.5M
2023-02-02 10.94 11.28 10.58 11.00 0.6M
2023-02-01 11.30 11.44 10.61 10.99 0.4M
2023-01-31 11.05 11.35 10.80 11.13 0.3M
2023-01-30 11.41 11.51 10.91 11.07 0.5M
2023-01-27 11.17 12.19 11.01 11.77 0.4M
2023-01-26 11.22 11.43 10.85 11.21 0.5M
2023-01-25 10.70 10.98 10.32 10.68 0.3M
2023-01-24 11.18 11.30 10.67 10.77 0.2M
2023-01-23 10.35 11.35 10.23 11.12 0.5M
2023-01-20 9.98 10.44 9.97 10.22 0.2M
2023-01-19 10.22 10.30 9.84 10.00 0.2M
2023-01-18 10.41 10.70 10.16 10.18 0.3M
2023-01-17 10.48 10.66 10.24 10.60 0.2M
2023-01-16 10.67 10.80 10.51 10.80 0.1M
2023-01-13 11.00 11.00 10.43 10.85 0.4M
2023-01-12 10.70 10.89 10.31 10.89 0.3M
2023-01-11 10.54 10.84 10.23 10.72 0.3M
2023-01-10 10.15 10.55 9.90 10.48 0.3M
2023-01-09 9.76 10.34 9.63 10.00 0.3M
2023-01-06 9.68 9.80 9.06 9.72 0.7M
2023-01-05 10.02 10.41 9.73 10.34 0.3M
2023-01-04 9.21 10.27 9.15 10.04 0.3M
2023-01-03 9.80 10.00 9.03 9.17 0.4M
2023-01-02 9.20 10.04 9.20 9.79 0.2M