Stockscreener 앱 받기
0.6188
6.24%
-0.0412
Nip Group Inc Adr 주식 (NIPG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-12 | $0.69 | $0.6077 | $0.0823 | 30,671.0 | -6.24% |
| 2026-05-11 | $0.67 | $0.6222 | $0.0478 | 50,926.0 | +8.13% |
| 2026-05-08 | $0.6525 | $0.61 | $0.0425 | 28,159.0 | -3.28% |
| 2026-05-07 | $0.675 | $0.63 | $0.045 | 23,862.0 | -2.91% |
| 2026-05-06 | $0.6631 | $0.65 | $0.0131 | 19,484.0 | +0.00% |
| 2026-05-05 | $0.688 | $0.6336 | $0.0544 | 35,267.0 | -3.70% |
| 2026-05-04 | $0.70 | $0.668 | $0.032 | 53,628.0 | -6.25% |
| 2026-05-01 | $0.7499 | $0.66 | $0.0899 | 14,923.0 | +7.30% |
| 2026-04-30 | $0.7199 | $0.66 | $0.0599 | 54,494.0 | -6.79% |
| 2026-04-29 | $0.72 | $0.662 | $0.058 | 8,420.0 | +7.22% |
| 2026-04-28 | $0.69 | $0.6518 | $0.0382 | 8,956.0 | -2.70% |
| 2026-04-27 | $0.7049 | $0.67 | $0.0349 | 11,416.0 | +0.03% |
| 2026-04-24 | $0.7016 | $0.6701 | $0.0315 | 8,132.0 | -2.85% |
| 2026-04-23 | $0.72 | $0.67 | $0.05 | 13,388.0 | +0.00% |
| 2026-04-22 | $0.71 | $0.70 | $0.01 | 4,043.0 | -1.39% |
| 2026-04-21 | $0.75 | $0.7001 | $0.0499 | 39,220.0 | -0.50% |
| 2026-04-20 | $0.7236 | $0.70 | $0.0236 | 7,640.0 | +2.62% |
| 2026-04-17 | $0.779 | $0.65 | $0.129 | 9,377.0 | -2.48% |
| 2026-04-16 | $0.7599 | $0.71 | $0.0499 | 9,076.0 | +0.42% |
| 2026-04-15 | $0.75 | $0.72 | $0.03 | 3,525.0 | +0.00% |
| 2026-04-14 | $0.7598 | $0.71 | $0.0498 | 14,678.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $0.7499 | $0.6077 | $0.1422 | 256,920.0 | -7.78% |
| 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% |
0.21%
1.79%
자본화:
|
볼륨(24시간):