Nio A ADR

NIO
🏛️ 멕시코 →
132.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
07:30 127.01 127.01 127.01 127.01 0.0K
07:35 125.64 125.64 125.64 125.64 0.1K
07:40 125.64 125.64 125.64 125.64 3.9K
07:45 127.16 127.16 127.16 127.16 0.0K
07:50 127.78 128.19 127.20 127.78 0.4K
07:55 127.60 127.68 127.60 127.68 0.0K
08:05 130.79 130.79 130.42 130.42 0.4K
08:20 130.39 130.40 130.39 130.40 0.1K
08:25 130.40 130.40 130.40 130.40 0.1K
08:35 129.14 129.14 129.14 129.14 0.0K
08:40 129.05 129.05 129.05 129.05 0.0K
08:45 129.90 129.90 129.90 129.90 30.8K
09:05 129.25 129.25 129.25 129.25 0.0K
09:15 128.97 128.97 128.97 128.97 0.0K
09:20 128.81 128.83 128.81 128.83 0.3K
09:30 128.83 128.83 128.83 128.83 244.6K
10:05 129.47 129.64 129.47 129.64 0.1K
10:10 129.66 129.66 129.66 129.66 0.7K
10:20 130.00 130.00 129.47 129.47 0.1K
10:35 130.00 130.00 130.00 130.00 0.1K
10:55 130.00 130.00 129.69 129.69 0.0K
11:25 129.60 129.60 129.60 129.60 0.3K
11:30 128.60 128.60 128.60 128.60 0.3K
11:35 128.62 128.62 128.62 128.62 0.0K
11:40 128.13 128.13 128.13 128.13 0.1K
11:45 128.00 128.00 128.00 128.00 0.1K
11:50 127.94 128.48 127.94 128.48 7.2K
12:00 128.01 128.01 128.01 128.01 0.1K
12:15 127.55 127.55 127.55 127.55 0.0K
12:55 128.08 128.08 128.08 128.08 0.0K
13:20 128.01 128.01 128.01 128.01 35.2K
13:35 128.01 128.01 127.65 127.65 0.9K
13:40 128.00 128.00 128.00 128.00 0.4K
13:50 127.60 127.64 127.05 127.05 2.7K
날짜 시가 고가 저가 종가 거래량
2025-09-29 129.05 132.00 127.26 132.00 0.0M
2025-09-26 136.00 136.00 128.18 130.20 0.0M
2025-09-25 131.50 141.00 131.50 138.00 0.0M
2025-09-24 129.50 134.59 129.04 131.30 0.0M
2025-09-23 127.16 130.79 125.64 128.08 0.3M
2025-09-22 136.00 136.00 125.00 127.20 0.4M
2025-09-19 137.30 139.00 134.27 135.45 0.2M
2025-09-18 131.40 137.25 131.40 135.81 0.0M
2025-09-17 124.00 136.00 124.00 135.36 0.3M
2025-09-15 119.40 125.00 118.11 118.80 0.0M
2025-09-12 113.03 116.00 109.66 114.40 0.0M
2025-09-11 106.70 113.50 106.70 112.48 0.1M
2025-09-10 115.00 115.00 104.61 106.67 0.0M
2025-09-09 114.90 117.00 114.12 116.41 0.0M
2025-09-08 111.46 115.80 111.46 114.67 0.0M
2025-09-05 114.23 114.40 110.99 111.49 0.0M
2025-09-04 114.00 116.00 112.00 114.06 0.1M
2025-09-03 121.50 121.50 113.00 117.83 0.3M
2025-09-02 123.79 124.32 114.00 123.23 0.2M
2025-09-01 119.20 125.55 119.20 124.39 0.0M
2025-08-29 121.70 121.70 116.97 118.82 0.0M
2025-08-28 119.39 123.00 117.30 120.94 0.0M
2025-08-27 125.00 125.00 118.50 118.63 0.2M
2025-08-26 123.00 127.00 123.00 124.24 0.0M
2025-08-25 123.01 125.04 113.86 114.22 0.1M
2025-08-22 107.00 122.00 107.00 118.07 0.2M
2025-08-21 97.00 106.00 97.00 103.76 0.0M
2025-08-20 96.06 96.54 94.00 95.53 0.0M
2025-08-19 94.00 97.64 93.06 95.62 0.2M
2025-08-18 89.23 93.00 89.23 91.20 0.1M
2025-08-15 83.80 90.02 83.80 89.73 0.0M
2025-08-14 85.00 85.00 82.67 83.71 0.0M
2025-08-13 85.35 86.00 84.79 86.00 0.0M
2025-08-12 91.91 91.91 83.00 84.78 0.0M
2025-08-11 90.50 92.54 90.50 91.40 0.0M
2025-08-08 88.10 90.00 88.10 89.98 0.0M
2025-08-07 85.01 88.00 85.01 87.00 0.0M
2025-08-06 85.61 86.40 84.30 86.20 0.0M
2025-08-05 87.75 88.00 83.60 85.00 0.0M
2025-08-04 93.50 93.50 87.00 87.37 0.4M
2025-08-01 91.00 95.14 90.94 93.98 0.1M
2025-07-31 85.30 93.50 85.00 92.05 0.0M
2025-07-30 88.00 88.00 85.00 85.05 0.0M
2025-07-29 90.45 90.45 88.35 88.65 0.0M
2025-07-28 92.66 92.80 90.60 90.60 0.0M
2025-07-25 89.16 94.00 89.16 91.47 0.0M
2025-07-24 90.00 90.63 87.64 89.86 0.0M
2025-07-23 96.82 97.50 90.65 90.86 0.1M
2025-07-22 84.47 94.08 84.47 93.22 0.0M
2025-07-21 82.63 86.44 82.63 84.21 0.0M
2025-07-18 82.93 85.00 80.10 82.63 0.0M
2025-07-17 77.92 86.00 77.92 82.35 0.0M
2025-07-16 79.00 79.00 74.88 77.17 0.0M
2025-07-15 78.10 80.00 77.64 79.81 0.0M
2025-07-14 76.50 78.50 75.60 77.34 0.1M
2025-07-11 68.90 75.15 68.90 72.72 0.1M
2025-07-10 65.31 68.50 65.31 68.16 0.0M
2025-07-09 66.00 66.00 64.50 64.97 0.0M
2025-07-08 64.17 65.20 63.31 64.99 0.0M
2025-07-07 65.18 65.20 63.31 64.17 0.0M
2025-07-04 64.10 65.80 64.10 65.47 0.0M
2025-07-03 65.30 66.50 63.90 64.01 0.0M
2025-07-02 65.60 66.22 65.15 65.56 0.0M
2025-07-01 64.40 67.30 64.40 65.59 0.0M
2025-06-30 65.22 65.22 64.40 64.51 0.0M
2025-06-27 64.50 66.60 64.11 65.16 0.0M
2025-06-26 66.68 66.68 64.10 64.43 0.0M
2025-06-25 66.75 68.00 65.20 65.72 0.0M
2025-06-24 66.19 68.00 66.00 67.00 0.0M
2025-06-23 65.26 67.83 64.40 65.00 0.0M
2025-06-20 65.70 65.70 65.00 65.36 0.0M
2025-06-19 65.70 65.80 65.00 65.00 0.0M
2025-06-18 65.61 66.00 65.05 65.79 0.0M
2025-06-17 67.03 67.17 65.47 65.61 0.0M
2025-06-16 66.40 67.03 66.40 67.03 0.0M
2025-06-13 69.00 69.00 66.53 66.45 0.0M
2025-06-12 70.00 70.00 68.55 69.30 0.0M
2025-06-11 71.75 73.55 70.71 71.40 0.1M
2025-06-10 70.64 72.30 70.50 72.21 0.1M
2025-06-09 70.00 70.20 68.68 68.69 0.0M
2025-06-06 70.00 70.50 68.59 70.04 0.0M
2025-06-05 71.00 71.00 68.00 69.10 0.0M
2025-06-04 68.63 74.00 68.63 72.05 0.0M
2025-06-03 67.80 69.58 65.90 68.61 0.0M
2025-06-02 69.00 69.00 67.10 67.80 0.1M
2025-05-30 70.77 72.00 68.46 69.12 0.0M
2025-05-29 72.30 72.50 71.00 71.60 0.0M
2025-05-28 71.00 72.99 71.00 71.23 0.0M
2025-05-27 73.38 73.38 70.00 71.01 0.0M
2025-05-26 74.50 75.23 74.50 75.23 0.0M
2025-05-23 75.00 75.00 74.00 74.85 0.2M
2025-05-22 75.95 76.00 75.20 75.24 0.0M
2025-05-21 78.03 78.54 76.40 76.34 0.0M
2025-05-20 77.80 77.80 76.20 76.49 0.0M
2025-05-19 78.30 78.30 77.32 77.80 0.0M
2025-05-16 78.30 80.25 78.30 79.14 0.0M
2025-05-15 80.00 80.00 77.59 78.03 0.0M
2025-05-14 80.35 81.20 80.00 80.50 0.0M
2025-05-13 81.00 81.03 80.00 80.11 0.3M
2025-05-12 82.00 82.70 81.50 82.10 0.0M
2025-05-09 78.00 79.00 77.53 77.99 0.0M
2025-05-08 74.84 77.77 74.84 77.59 0.0M
2025-05-07 76.82 76.82 75.00 75.22 0.0M
2025-05-06 77.75 77.84 76.40 76.93 0.0M
2025-05-05 80.00 80.00 77.60 78.16 0.0M
2025-05-02 80.00 80.80 78.89 79.27 0.0M
2025-04-30 81.50 81.50 79.00 80.25 0.0M
2025-04-29 85.00 87.57 81.72 82.95 0.0M
2025-04-28 82.50 85.20 82.20 84.48 0.3M
2025-04-25 80.31 80.31 78.00 78.17 0.3M
2025-04-24 78.00 82.91 78.00 81.45 0.3M
2025-04-23 75.00 79.50 75.00 77.15 0.0M
2025-04-22 73.20 73.70 72.83 73.51 0.3M
2025-04-21 70.71 70.73 68.90 70.99 0.0M
2025-04-16 71.33 71.33 69.40 70.01 0.1M
2025-04-15 72.00 72.94 71.33 72.00 0.0M
2025-04-14 74.50 74.50 71.94 73.32 0.0M
2025-04-11 69.00 71.00 68.55 71.00 0.0M
2025-04-10 67.40 71.00 66.29 67.84 0.0M
2025-04-09 67.00 69.85 64.31 66.85 0.0M
2025-04-08 68.43 70.70 63.13 66.36 0.0M
2025-04-07 70.00 71.00 66.52 68.35 0.0M
2025-04-04 74.30 74.30 66.00 70.59 0.0M
2025-04-03 77.00 77.00 73.00 74.03 0.0M
2025-04-02 79.18 79.18 77.00 77.92 0.0M
2025-04-01 79.25 81.46 78.60 79.26 0.1M
2025-03-31 76.90 78.50 73.31 78.42 0.1M
2025-03-28 79.70 79.70 76.55 76.94 0.1M
2025-03-27 83.97 83.97 79.24 81.33 0.0M
2025-03-26 89.00 89.00 84.55 85.00 0.0M
2025-03-25 88.23 89.93 88.00 88.26 0.0M
2025-03-24 90.30 90.30 87.63 88.29 0.2M
2025-03-21 92.00 93.12 89.15 91.46 0.0M
2025-03-20 100.00 100.00 95.00 95.14 0.0M
2025-03-19 105.11 105.11 102.00 103.50 0.0M
2025-03-18 102.00 106.50 102.00 103.18 0.0M
2025-03-14 94.52 100.27 94.52 97.45 0.1M
2025-03-13 100.00 100.25 93.60 95.44 0.0M
2025-03-12 105.39 110.10 102.48 102.68 0.1M
2025-03-11 96.01 107.96 96.01 106.03 0.1M
2025-03-10 91.00 94.46 90.25 90.99 0.1M
2025-03-07 85.54 90.95 85.54 89.25 0.0M
2025-03-06 88.40 88.50 85.62 85.99 0.0M
2025-03-05 88.20 90.00 88.00 89.99 0.0M
2025-03-04 86.86 89.82 86.18 87.97 0.0M
2025-03-03 91.00 91.00 86.91 87.47 0.0M
2025-02-28 95.60 95.60 91.00 94.53 0.0M
2025-02-27 95.64 104.20 95.60 98.27 0.0M
2025-02-26 90.00 96.77 90.00 96.46 0.1M
2025-02-25 88.91 89.70 87.40 87.40 0.0M
2025-02-24 90.78 90.78 88.90 89.40 0.0M
2025-02-21 91.05 94.86 90.34 91.14 0.1M
2025-02-20 89.40 92.00 88.00 88.50 0.0M
2025-02-19 90.33 92.10 89.70 89.71 0.1M
2025-02-18 89.60 90.54 88.00 88.54 0.0M
2025-02-17 89.44 91.20 89.00 91.20 0.0M
2025-02-14 87.01 92.49 87.01 89.73 0.0M
2025-02-13 86.27 88.00 86.00 86.96 0.0M
2025-02-12 83.60 86.50 83.60 86.38 0.0M
2025-02-11 86.00 86.70 83.30 83.53 0.0M
2025-02-10 88.25 89.32 88.01 89.20 0.0M
2025-02-07 86.41 88.30 86.41 86.70 0.0M
2025-02-06 86.60 87.25 85.00 86.14 0.0M
2025-02-05 88.00 88.00 86.50 86.82 0.0M
2025-02-04 90.43 92.00 89.47 90.05 0.0M
2025-01-31 91.50 92.15 89.15 90.69 0.0M
2025-01-30 86.81 91.52 86.81 90.92 0.0M
2025-01-29 87.98 89.05 87.00 87.00 0.0M
2025-01-28 87.68 88.48 85.65 88.27 0.0M
2025-01-27 86.33 90.65 86.33 87.78 0.0M
2025-01-24 84.38 87.85 84.21 86.55 0.0M
2025-01-23 85.12 85.68 83.61 83.82 0.0M
2025-01-22 87.80 89.05 85.03 88.00 0.0M
2025-01-21 88.50 88.50 86.01 86.69 0.0M
2025-01-20 89.87 90.25 89.87 90.00 0.0M
2025-01-17 86.25 91.10 86.25 89.99 0.0M
2025-01-16 85.00 87.00 85.00 86.69 0.0M
2025-01-15 84.20 84.59 82.75 83.95 0.0M
2025-01-14 85.75 86.43 83.00 84.37 0.0M
2025-01-13 88.00 88.00 84.10 84.59 0.0M
2025-01-10 88.42 88.42 86.60 86.93 0.0M
2025-01-09 88.50 88.99 88.50 88.87 0.0M
2025-01-08 91.54 95.00 87.17 88.37 0.0M
2025-01-07 95.27 95.43 91.18 92.00 0.0M
2025-01-06 96.24 99.44 95.03 95.67 0.0M
2025-01-03 94.61 96.24 93.33 95.90 0.0M
2025-01-02 90.84 97.11 90.84 93.05 0.0M