Stockscreener 앱 받기
0.289
7.29%
0.0188
Nip Group Inc Adr 주식 (NIPG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-23 | $0.289 | $0.262 | $0.027 | 28,885.0 | +6.96% |
| 2026-06-22 | $0.345 | $0.255 | $0.09 | 1,660,330.0 | -3.84% |
| 2026-06-18 | $0.36 | $0.26 | $0.10 | 368,480.0 | -21.94% |
| 2026-06-17 | $0.4051 | $0.36 | $0.0451 | 30,448.0 | -1.99% |
| 2026-06-16 | $0.4117 | $0.3673 | $0.0444 | 234,451.0 | -5.87% |
| 2026-06-15 | $0.4486 | $0.3901 | $0.0585 | 100,858.0 | -11.32% |
| 2026-06-12 | $0.5503 | $0.428 | $0.1223 | 267,283.0 | -8.41% |
| 2026-06-11 | $0.55 | $0.4304 | $0.1196 | 164,966.0 | +0.57% |
| 2026-06-10 | $0.51 | $0.3938 | $0.1162 | 288,665.0 | +14.28% |
| 2026-06-09 | $0.43 | $0.399 | $0.031 | 81,185.0 | +2.96% |
| 2026-06-08 | $0.43 | $0.39 | $0.04 | 167,767.0 | +4.64% |
| 2026-06-05 | $0.4125 | $0.367 | $0.0455 | 225,883.0 | -2.78% |
| 2026-06-04 | $0.4179 | $0.3856 | $0.0323 | 385,932.0 | -4.48% |
| 2026-06-03 | $0.4249 | $0.38 | $0.0449 | 180,928.0 | +5.51% |
| 2026-06-02 | $0.4041 | $0.371 | $0.0331 | 71,959.0 | +4.07% |
| 2026-06-01 | $0.4001 | $0.3749 | $0.0252 | 175,837.0 | -6.69% |
| 2026-05-29 | $0.43 | $0.387 | $0.043 | 93,269.0 | -2.90% |
| 2026-05-28 | $0.4405 | $0.4101 | $0.0304 | 38,870.0 | -4.65% |
| 2026-05-27 | $0.4555 | $0.4403 | $0.0152 | 111,446.0 | +0.07% |
Nip Group Inc Adr 주식 (NIPG) 연도별 가격 이력
이 심층 분석에서는 Nip Group Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NIPG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nip Group Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nip Group Inc Adr 주식 (NIPG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $0.5503 | $0.255 | $0.2953 | 4,433,857.0 | -29.13% |
| 2026-05 | $0.7499 | $0.387 | $0.3629 | 1,120,484.0 | -39.23% |
| 2026-04 | $0.799 | $0.65 | $0.149 | 373,221.0 | -1.32% |
| 2026-03 | $0.9412 | $0.6336 | $0.3076 | 553,096.0 | -22.81% |
| 2026-02 | $1.09 | $0.7501 | $0.3399 | 664,340.0 | -11.90% |
| 2026-01 | $1.19 | $0.99 | $0.195 | 944,924.0 | +0.32% |
Nip Group Inc Adr 주식 (NIPG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.50 | $1.02 | $0.48 | 1,438,449.0 | -28.67% |
| 2025-11 | $1.73 | $1.32 | $0.41 | 1,033,690.0 | -5.06% |
| 2025-10 | $1.80 | $1.45 | $0.35 | 1,318,695.0 | -8.67% |
| 2025-09 | $2.25 | $1.70 | $0.55 | 2,112,959.0 | -13.37% |
| 2025-08 | $2.25 | $1.60 | $0.65 | 1,790,790.0 | +7.95% |
| 2025-07 | $2.75 | $1.75 | $1.00 | 4,756,102.0 | -24.49% |
| 2025-06 | $2.60 | $1.31 | $1.29 | 6,931,597.0 | +85.61% |
| 2025-05 | $1.84 | $1.11 | $0.7299 | 2,319,574.0 | -20.00% |
| 2025-04 | $1.99 | $1.37 | $0.62 | 1,572,132.0 | +2.48% |
| 2025-03 | $3.00 | $0.99 | $2.01 | 10,798,642.0 | -30.30% |
| 2025-02 | $4.25 | $2.31 | $1.94 | 2,858,714.0 | -38.98% |
| 2025-01 | $7.60 | $3.72 | $3.88 | 2,120,879.0 | -42.56% |
Nip Group Inc Adr 주식 (NIPG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.49 | $6.45 | $1.04 | 1,380,843.0 | +4.50% |
| 2024-11 | $7.14 | $5.40 | $1.74 | 1,426,151.0 | -8.25% |
| 2024-10 | $8.40 | $7.01 | $1.39 | 1,374,929.0 | -9.87% |
| 2024-09 | $8.28 | $6.71 | $1.57 | 1,669,830.0 | -2.26% |
| 2024-08 | $11.95 | $6.60 | $5.35 | 6,143,483.0 | -26.18% |
| 2024-07 | $17.76 | $10.00 | $7.76 | 10,373,886.0 | +0.00% |
2.40%
0.04%
자본화:
|
볼륨(24시간):