Nio Inc Class A ADR (NIO) — 주가 히스토리

2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-09-02	3.92	3.97	3.85	3.86	-4.93%	73,025,662
2026-09-01	4.08	4.18	3.99	4.06	-4.02%	81,891,900
2026-08-31	4.33	4.41	4.23	4.23	-3.20%	45,982,300
2026-08-28	4.36	4.39	4.31	4.37	+0.23%	24,849,300
2026-08-27	4.38	4.38	4.30	4.36	-0.23%	25,525,000
2026-08-26	4.48	4.50	4.37	4.37	-1.80%	18,312,100
2026-08-25	4.36	4.48	4.35	4.45	+2.06%	29,519,619
2026-08-24	4.51	4.54	4.34	4.36	-5.83%	53,318,020
2026-08-21	4.59	4.64	4.54	4.63	+2.21%	24,774,500
2026-08-20	4.60	4.63	4.52	4.53	-1.09%	27,311,600
2026-08-19	4.53	4.60	4.48	4.58	+1.10%	34,791,300
2026-08-18	4.51	4.54	4.48	4.53	-1.52%	17,996,900
2026-08-17	4.54	4.61	4.53	4.60	+1.77%	17,074,700
2026-08-14	4.49	4.54	4.48	4.52	+0.44%	27,235,000
2026-08-13	4.47	4.52	4.45	4.50	-0.88%	21,703,600
2026-08-12	4.57	4.60	4.53	4.54	-1.73%	21,016,600
2026-08-11	4.63	4.64	4.51	4.62	-4.15%	56,648,300
2026-08-10	4.77	4.82	4.72	4.82	+1.69%	28,960,600
2026-08-07	4.68	4.76	4.64	4.74	+3.04%	25,158,500
2026-08-06	4.64	4.64	4.55	4.60	-1.08%	23,873,800
2026-08-05	4.75	4.80	4.64	4.65	-2.31%	25,929,800
2026-08-04	4.75	4.83	4.71	4.76	-1.04%	23,351,711
2026-08-03	4.85	4.89	4.76	4.81	-1.43%	23,767,551
2026-07-31	4.90	4.92	4.80	4.88	+0.83%	18,175,400
2026-07-30	4.73	4.84	4.68	4.84	+1.68%	19,239,800
2026-07-29	4.83	4.94	4.73	4.76	+1.71%	34,176,500
2026-07-28	4.62	4.72	4.60	4.68	+1.30%	23,259,100
2026-07-27	4.57	4.63	4.55	4.62	+2.90%	22,549,800
2026-07-24	4.65	4.65	4.47	4.49	-3.23%	23,968,300
2026-07-23	4.68	4.73	4.58	4.64	-0.64%	21,891,900
2026-07-22	4.75	4.77	4.66	4.67	-2.51%	31,156,700
2026-07-21	4.84	4.90	4.77	4.79	-0.42%	18,927,600
2026-07-20	4.93	4.98	4.81	4.81	-1.43%	17,298,900
2026-07-17	4.85	4.90	4.81	4.88	-2.20%	22,446,100
2026-07-16	5.13	5.14	4.97	4.99	-0.80%	16,338,200
2026-07-15	5.06	5.21	5.02	5.03	+0.40%	22,668,200
2026-07-14	5.15	5.18	4.98	5.01	+1.62%	23,121,700
2026-07-13	4.89	5.01	4.86	4.93	+3.14%	29,569,500
2026-07-10	4.92	4.92	4.77	4.78	+0.00%	16,567,800
2026-07-09	4.85	4.85	4.72	4.78	-2.45%	24,770,100
2026-07-08	4.89	4.97	4.85	4.90	+0.41%	17,843,300
2026-07-07	5.07	5.12	4.88	4.88	-2.79%	22,276,600
2026-07-06	4.89	5.10	4.88	5.02	+4.80%	27,223,800
2026-07-02	4.84	4.99	4.73	4.79	-3.62%	35,289,300
2026-07-01	4.93	5.08	4.93	4.97	-1.78%	27,474,400
2026-06-30	4.93	5.08	4.90	5.06	+2.22%	26,216,000
2026-06-29	4.86	4.98	4.85	4.95	+1.85%	21,753,000
2026-06-26	4.67	4.88	4.66	4.86	+2.75%	25,858,600
2026-06-25	4.90	4.90	4.73	4.73	-3.47%	34,333,200
2026-06-24	4.97	5.07	4.90	4.90	-3.73%	25,703,900
2026-06-23	4.88	5.18	4.87	5.09	+0.79%	34,404,900
2026-06-22	4.96	5.19	4.94	5.05	+0.60%	30,398,200
2026-06-18	5.17	5.23	5.00	5.02	-0.59%	33,400,100
2026-06-17	4.96	5.17	4.96	5.05	+0.80%	26,196,200
2026-06-16	5.03	5.08	4.95	5.01	-3.65%	43,635,400
2026-06-15	5.25	5.32	5.20	5.20	-0.19%	22,991,500
2026-06-12	5.30	5.33	5.14	5.21	-0.38%	23,566,700
2026-06-11	5.29	5.29	5.14	5.23	+0.97%	26,805,600
2026-06-10	5.19	5.31	5.15	5.18	-1.89%	25,410,800
2026-06-09	5.51	5.54	5.20	5.28	-3.12%	34,661,800
2026-06-08	5.50	5.58	5.43	5.45	+1.68%	25,610,700
2026-06-05	5.61	5.61	5.33	5.36	-5.80%	37,362,000
2026-06-04	5.73	5.91	5.68	5.69	-1.04%	24,531,600
2026-06-03	5.86	5.90	5.73	5.75	-4.33%	29,374,100
2026-06-02	6.23	6.27	5.97	6.01	+0.50%	35,879,300
2026-06-01	5.73	6.13	5.72	5.98	+6.79%	65,234,000
2026-05-29	5.40	5.66	5.36	5.60	+0.90%	43,584,800
2026-05-28	5.64	5.70	5.55	5.55	-3.48%	40,389,100
2026-05-27	5.21	5.82	5.20	5.75	+9.32%	92,487,400
2026-05-26	5.33	5.38	5.20	5.26	+1.15%	38,940,200
2026-05-22	5.22	5.28	5.12	5.20	-7.14%	87,983,800
2026-05-21	5.92	5.95	5.41	5.60	+0.18%	101,125,500
2026-05-20	5.70	5.71	5.54	5.59	-2.61%	45,304,200
2026-05-19	5.75	5.80	5.70	5.74	-2.38%	22,830,100
2026-05-18	6.07	6.07	5.83	5.88	-3.61%	31,340,000
2026-05-15	6.17	6.21	6.02	6.10	-2.40%	26,892,900
2026-05-14	6.43	6.50	6.21	6.25	-4.43%	36,782,100
2026-05-13	6.09	6.58	6.06	6.54	+7.57%	56,887,200
2026-05-12	6.00	6.09	5.90	6.08	+0.16%	21,456,800
2026-05-11	5.87	6.14	5.87	6.07	+3.76%	30,815,500
2026-05-08	5.94	6.02	5.83	5.85	-0.34%	18,960,300
2026-05-07	5.98	6.02	5.83	5.87	-0.51%	20,374,800
2026-05-06	5.82	5.95	5.68	5.90	+0.00%	25,948,200
2026-05-05	6.06	6.19	5.90	5.90	-2.80%	30,199,400
2026-05-04	5.95	6.13	5.95	6.07	+2.71%	32,433,900
2026-05-01	6.19	6.23	5.81	5.91	-7.51%	61,247,600
2026-04-30	6.30	6.42	6.13	6.39	+0.00%	26,240,500
2026-04-29	6.60	6.68	6.38	6.39	+0.47%	33,429,300
2026-04-28	6.15	6.51	6.05	6.36	+2.09%	32,473,300
2026-04-27	6.34	6.40	6.17	6.23	+0.32%	23,432,000
2026-04-24	6.24	6.28	6.11	6.21	-1.11%	18,898,600
2026-04-23	6.44	6.44	6.20	6.28	-3.09%	32,301,300
2026-04-22	6.55	6.61	6.47	6.48	+0.78%	19,937,000
2026-04-21	6.64	6.65	6.43	6.43	-3.45%	33,652,400
2026-04-20	6.80	6.80	6.62	6.66	-2.49%	20,657,300
2026-04-17	7.00	7.00	6.80	6.83	-0.58%	34,996,400
2026-04-16	6.64	6.88	6.49	6.87	+6.84%	43,887,800
2026-04-15	6.48	6.56	6.40	6.43	-2.28%	39,512,800
2026-04-14	6.53	6.64	6.46	6.58	+1.70%	28,549,170
2026-04-13	6.58	6.59	6.43	6.47	-0.46%	28,492,420
2026-04-10	6.14	6.63	6.10	6.50	+7.08%	58,937,300
2026-04-09	6.58	6.63	6.02	6.07	-4.86%	70,848,800
2026-04-08	6.44	6.54	6.31	6.38	+3.91%	37,553,100
2026-04-07	6.17	6.20	6.00	6.14	-1.60%	25,738,500
2026-04-06	6.37	6.47	6.22	6.24	-0.95%	26,501,600
2026-04-02	5.97	6.30	5.97	6.30	+1.61%	34,072,800
2026-04-01	6.20	6.36	6.07	6.20	+2.82%	53,209,900
2026-03-31	5.59	6.13	5.53	6.03	+9.44%	75,793,700
2026-03-30	5.53	5.61	5.43	5.51	+3.77%	44,142,000
2026-03-27	5.53	5.54	5.29	5.31	-4.50%	36,976,900
2026-03-26	5.71	5.82	5.54	5.56	-3.81%	36,538,300
2026-03-25	5.92	5.94	5.77	5.78	+0.87%	28,052,800
2026-03-24	5.73	5.91	5.71	5.73	-1.55%	24,420,000
2026-03-23	5.62	5.83	5.60	5.82	+7.18%	49,057,700
2026-03-20	5.85	5.86	5.40	5.43	-7.81%	52,876,600
2026-03-19	5.72	5.93	5.68	5.89	+1.20%	30,031,800
2026-03-18	5.90	5.97	5.82	5.82	-2.35%	27,251,000
2026-03-17	5.95	6.05	5.91	5.96	-1.16%	35,215,900
2026-03-16	6.00	6.21	5.97	6.03	+2.90%	65,321,500
2026-03-13	5.77	5.93	5.66	5.86	+5.59%	58,201,900
2026-03-12	5.54	5.82	5.52	5.55	+1.46%	57,170,600
2026-03-11	5.69	5.88	5.44	5.47	-4.04%	78,327,700
2026-03-10	5.26	5.71	5.08	5.70	+15.38%	147,968,703
2026-03-09	4.79	4.98	4.74	4.94	+3.35%	44,238,219
2026-03-06	4.69	4.81	4.63	4.78	+1.27%	28,381,800
2026-03-05	4.75	4.85	4.62	4.72	-2.48%	40,353,800
2026-03-04	4.66	4.93	4.63	4.84	+5.45%	52,718,100
2026-03-03	4.56	4.59	4.41	4.59	-2.75%	48,562,900
2026-03-02	4.77	4.79	4.64	4.72	-3.08%	51,982,500
2026-02-27	5.00	5.01	4.86	4.87	-4.32%	30,638,300
2026-02-26	5.20	5.23	5.00	5.09	-1.93%	35,795,400
2026-02-25	5.18	5.28	5.15	5.19	-2.08%	27,300,000
2026-02-24	5.32	5.34	5.15	5.30	+0.19%	35,121,100
2026-02-23	5.20	5.40	5.19	5.29	+4.34%	52,513,700
2026-02-20	4.87	5.13	4.87	5.07	+2.84%	34,890,500
2026-02-19	4.89	4.93	4.82	4.93	+0.41%	19,917,700
2026-02-18	4.98	5.00	4.91	4.91	-0.20%	19,632,000
2026-02-17	4.95	5.08	4.90	4.92	-0.61%	26,445,200
2026-02-13	4.87	5.02	4.81	4.95	+0.00%	31,420,800
2026-02-12	5.03	5.11	4.94	4.95	-2.37%	39,710,300
2026-02-11	5.04	5.08	4.92	5.07	+2.22%	29,867,600
2026-02-10	4.94	5.08	4.87	4.96	+1.43%	31,843,300
2026-02-09	4.91	5.06	4.73	4.89	-2.98%	47,468,500
2026-02-06	4.99	5.22	4.93	5.04	+7.23%	91,267,900
2026-02-05	4.78	4.91	4.59	4.70	+5.86%	122,524,300
2026-02-04	4.55	4.55	4.38	4.44	-2.42%	38,375,600
2026-02-03	4.54	4.57	4.43	4.55	+0.66%	42,304,600
2026-02-02	4.61	4.61	4.38	4.52	-3.83%	66,898,900
2026-01-30	4.93	5.00	4.70	4.70	-1.47%	56,900,300
2026-01-29	4.75	5.02	4.64	4.77	+3.92%	74,342,100
2026-01-28	4.80	4.84	4.56	4.59	-1.08%	46,233,300
2026-01-27	4.64	4.69	4.62	4.64	+0.65%	24,048,551
2026-01-26	4.63	4.70	4.57	4.61	-0.65%	28,553,631
2026-01-23	4.74	4.75	4.63	4.64	-2.73%	36,554,800
2026-01-22	4.70	4.90	4.69	4.77	+2.14%	45,891,900
2026-01-21	4.59	4.70	4.53	4.67	+2.41%	43,545,800
2026-01-20	4.59	4.63	4.47	4.56	-3.18%	46,590,600
2026-01-16	4.70	4.72	4.59	4.71	+1.51%	28,950,700
2026-01-15	4.60	4.69	4.55	4.64	+1.75%	25,682,600
2026-01-14	4.65	4.66	4.54	4.56	-2.56%	40,519,100
2026-01-13	4.87	4.87	4.68	4.68	-3.51%	39,994,700
2026-01-12	4.74	4.96	4.74	4.85	+4.53%	50,162,500
2026-01-09	4.75	4.75	4.62	4.64	-1.90%	38,116,000
2026-01-08	4.85	4.85	4.67	4.73	-1.25%	33,792,600
2026-01-07	4.81	4.84	4.76	4.79	+0.21%	34,014,400
2026-01-06	4.96	5.04	4.74	4.78	-1.65%	61,127,400
2026-01-05	5.01	5.01	4.85	4.86	-5.45%	74,650,200
2026-01-02	5.32	5.38	5.08	5.14	+0.78%	40,391,000
2025-12-31	5.31	5.32	4.95	5.10	-7.27%	83,294,700
2025-12-30	5.54	5.79	5.50	5.50	+3.00%	80,148,000
2025-12-29	5.08	5.38	5.08	5.34	+4.71%	68,744,800
2025-12-26	4.90	5.15	4.90	5.10	+3.87%	49,094,700
2025-12-24	4.89	4.93	4.88	4.91	+0.41%	13,280,300
2025-12-23	4.97	4.98	4.86	4.89	-2.20%	24,743,900
2025-12-22	5.02	5.05	4.98	5.00	+0.20%	23,199,300
2025-12-19	4.99	5.03	4.98	4.99	+1.22%	29,190,000
2025-12-18	4.95	5.01	4.92	4.93	+1.44%	20,020,900
2025-12-17	5.01	5.06	4.85	4.86	-3.38%	29,067,700
2025-12-16	4.96	5.03	4.95	5.03	+0.80%	32,067,600
2025-12-15	5.05	5.08	4.97	4.99	-0.80%	31,213,200
2025-12-12	5.13	5.26	5.02	5.03	-1.95%	33,069,400
2025-12-11	4.99	5.19	4.90	5.13	+1.99%	39,079,200
2025-12-10	5.02	5.11	4.97	5.03	+0.00%	24,577,000
2025-12-09	5.01	5.08	4.97	5.03	-1.37%	29,799,631
2025-12-08	5.06	5.23	5.02	5.10	+1.19%	32,866,711
2025-12-05	5.17	5.18	5.03	5.04	+0.60%	36,110,800
2025-12-04	4.94	5.03	4.91	5.01	+4.59%	57,001,900
2025-12-03	4.98	4.99	4.73	4.79	-4.77%	94,553,700
2025-12-02	5.16	5.18	5.03	5.03	-2.90%	43,612,900
2025-12-01	5.33	5.43	5.14	5.18	-5.82%	58,805,800
2025-11-28	5.50	5.63	5.43	5.50	+0.73%	30,218,900
2025-11-26	5.54	5.73	5.30	5.46	-0.73%	85,900,500
2025-11-25	5.59	5.70	5.38	5.50	-4.35%	88,421,200
2025-11-24	5.78	5.86	5.71	5.75	+3.05%	52,450,700
2025-11-21	5.49	5.70	5.39	5.58	+3.33%	56,288,300
2025-11-20	5.82	5.87	5.38	5.40	-6.09%	70,236,800
2025-11-19	5.94	5.99	5.73	5.75	-3.85%	44,693,100
2025-11-18	5.98	6.03	5.83	5.98	-1.64%	59,008,100
2025-11-17	6.13	6.29	6.02	6.08	-1.30%	53,189,600
2025-11-14	5.99	6.30	5.95	6.16	-1.28%	54,490,400
2025-11-13	6.44	6.49	6.14	6.24	-3.26%	62,534,800
2025-11-12	6.52	6.53	6.34	6.45	-2.71%	45,784,700
2025-11-11	6.95	7.00	6.59	6.63	-1.19%	53,443,400
2025-11-10	6.97	7.06	6.65	6.71	-2.19%	58,131,400
2025-11-07	7.03	7.03	6.68	6.86	-4.19%	65,995,400
2025-11-06	7.41	7.54	7.11	7.16	-1.78%	69,341,600
2025-11-05	7.29	7.40	7.18	7.29	+1.82%	34,733,400
2025-11-04	7.19	7.36	7.07	7.16	-3.50%	42,717,100
2025-11-03	7.34	7.51	7.23	7.42	+2.34%	54,540,400
2025-10-31	7.05	7.27	6.85	7.25	+3.42%	50,928,400
2025-10-30	7.05	7.26	7.00	7.01	-1.82%	36,452,100
2025-10-29	7.13	7.33	7.06	7.14	+0.71%	42,260,900
2025-10-28	7.01	7.11	6.89	7.09	+0.71%	30,947,000
2025-10-27	7.08	7.22	7.00	7.04	+2.03%	45,448,500
2025-10-24	6.84	7.03	6.77	6.90	+0.15%	38,381,200
2025-10-23	6.92	6.97	6.87	6.89	+0.73%	30,262,000
2025-10-22	6.89	7.06	6.68	6.84	+0.59%	52,458,200
2025-10-21	6.88	6.92	6.80	6.80	-3.68%	35,680,900
2025-10-20	6.75	7.08	6.72	7.06	+4.59%	52,665,400
2025-10-17	6.53	6.77	6.52	6.75	-1.17%	76,615,100
2025-10-16	6.29	6.87	6.28	6.83	+0.15%	125,559,000
2025-10-15	6.99	7.04	6.74	6.82	+0.29%	40,112,300
2025-10-14	6.90	7.00	6.77	6.80	-5.29%	56,830,400
2025-10-13	7.01	7.22	6.96	7.18	+7.00%	65,388,200
2025-10-10	7.44	7.44	6.66	6.71	-10.05%	126,261,800
2025-10-09	7.76	7.80	7.40	7.46	-4.97%	64,913,000
2025-10-08	7.60	7.86	7.57	7.85	+4.67%	75,642,200
2025-10-07	7.57	7.60	7.29	7.50	-1.19%	75,295,400
2025-10-06	7.63	7.85	7.58	7.59	-1.43%	61,137,200
2025-10-03	7.80	7.80	7.50	7.70	-2.41%	68,069,200
2025-10-02	7.85	8.02	7.64	7.89	+3.14%	86,946,400
2025-10-01	7.79	7.90	7.54	7.65	+0.39%	57,383,700
2025-09-30	7.30	7.78	7.30	7.62	+5.69%	107,657,600
2025-09-29	7.13	7.27	6.92	7.21	+2.41%	65,361,300
2025-09-26	7.31	7.37	6.96	7.04	-5.76%	92,524,000
2025-09-25	7.05	7.68	7.00	7.47	+4.92%	92,782,900
2025-09-24	7.08	7.34	6.98	7.12	+2.74%	76,711,800
2025-09-23	6.90	7.17	6.77	6.93	+0.29%	80,663,300
2025-09-22	7.37	7.41	6.80	6.91	-6.24%	128,795,300
2025-09-19	7.59	7.60	7.28	7.37	+0.00%	79,099,400
2025-09-18	7.23	7.50	7.20	7.37	-1.07%	76,975,000
2025-09-17	7.23	7.45	7.06	7.45	+6.13%	122,761,800
2025-09-16	6.55	7.09	6.48	7.02	+8.17%	130,662,500
2025-09-15	6.46	6.83	6.42	6.49	+4.34%	68,234,900
2025-09-12	6.03	6.29	5.94	6.22	+2.47%	74,817,500
2025-09-11	5.83	6.13	5.77	6.07	+6.12%	95,275,100
2025-09-10	5.74	5.78	5.60	5.72	-8.92%	237,836,500
2025-09-09	6.06	6.32	6.05	6.28	+1.78%	54,499,200
2025-09-08	6.05	6.23	5.95	6.17	+3.70%	81,801,400
2025-09-05	6.18	6.23	5.92	5.95	-2.94%	59,299,500

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 7월 (+18.47%). 가장 약한 달: 11월 (-25.88%). 일별 데이터 2년치(2025–2026) 기준.

1월-6.81%
2월+7.96%
3월+8.91%
4월+3.86%
5월-7.58%
6월-8.97%
7월+18.47%
8월+7.64%
9월+15.81%
10월-5.23%
11월-25.88%
12월-1.54%

FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준

빠른 답변

Nio Inc Class A ADR (NIO)의 최근 종가는 얼마입니까?

2026-09-02 기준 3.86. Closelook 데이터 레이크의 일별 가격 기록 기준.

NIO의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 8.02, 최저 3.85 (2026-09-02 기준).

Nio Inc Class A ADR이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 NIO의 가장 강한 달은 7월(평균 +18.47%), 가장 약한 달은 11월(평균 -25.88%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 418개로 계산.