Stockscreener 앱 받기
0.89
2.56%
0.0222
Nip Group Inc Adr 주식 (NIPG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-11 | $0.889 | $0.85 | $0.039 | 3,436.0 | -2.05% |
| 2026-03-10 | $0.8896 | $0.8067 | $0.0829 | 175,518.0 | -3.04% |
| 2026-03-09 | $0.92 | $0.88 | $0.04 | 50,857.0 | +7.40% |
| 2026-03-06 | $0.86 | $0.83 | $0.03 | 29,989.0 | -2.55% |
| 2026-03-05 | $0.90 | $0.8302 | $0.0698 | 8,560.0 | +3.01% |
| 2026-03-04 | $0.88 | $0.8301 | $0.0499 | 7,497.0 | +0.92% |
| 2026-03-03 | $0.9277 | $0.8225 | $0.1052 | 13,768.0 | -12.61% |
| 2026-03-02 | $0.9412 | $0.8113 | $0.1299 | 48,446.0 | +6.83% |
| 2026-02-27 | $0.905 | $0.823 | $0.082 | 36,636.0 | +3.65% |
| 2026-02-26 | $0.88 | $0.82 | $0.06 | 6,948.0 | -0.43% |
| 2026-02-25 | $0.8876 | $0.7501 | $0.1375 | 20,872.0 | -0.74% |
| 2026-02-24 | $0.924 | $0.86 | $0.064 | 17,736.0 | +0.00% |
| 2026-02-23 | $0.98 | $0.80 | $0.18 | 27,654.0 | +5.77% |
| 2026-02-20 | $0.90 | $0.8131 | $0.0869 | 8,573.0 | -3.27% |
| 2026-02-19 | $0.8679 | $0.7602 | $0.1077 | 32,413.0 | -1.74% |
| 2026-02-18 | $0.9084 | $0.82 | $0.0884 | 41,542.0 | -1.10% |
| 2026-02-17 | $0.92 | $0.82 | $0.10 | 76,576.0 | +1.76% |
| 2026-02-13 | $0.8988 | $0.82 | $0.0788 | 11,690.0 | +1.19% |
| 2026-02-12 | $0.9054 | $0.84 | $0.0654 | 28,388.0 | -0.96% |
| 2026-02-11 | $0.97 | $0.848 | $0.122 | 23,995.0 | -4.72% |
| 2026-02-10 | $1.04 | $0.85 | $0.19 | 112,889.0 | -6.32% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $0.9412 | $0.8067 | $0.1345 | 341,507.0 | -3.52% |
| 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% |
0.73%
0.35%
자본화:
|
볼륨(24시간):