Stockscreener 앱 받기
0.72
0.50%
-0.0036
시장 영업 전:
.69
-0.03
-4.17%
Nip Group Inc Adr 주식 (NIPG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-04-13 | $0.78 | $0.6906 | $0.0894 | 14,054.0 | -0.89% |
| 2026-04-10 | $0.765 | $0.7121 | $0.0529 | 21,641.0 | -2.61% |
| 2026-04-09 | $0.7767 | $0.746 | $0.0307 | 6,807.0 | +0.81% |
| 2026-04-08 | $0.799 | $0.74 | $0.059 | 32,084.0 | +5.22% |
| 2026-04-07 | $0.78 | $0.69 | $0.09 | 24,651.0 | -2.32% |
| 2026-04-06 | $0.784 | $0.6519 | $0.1321 | 33,434.0 | +5.37% |
| 2026-04-02 | $0.7499 | $0.6615 | $0.0884 | 16,825.0 | -0.39% |
| 2026-04-01 | $0.7007 | $0.667 | $0.0337 | 31,360.0 | +0.88% |
| 2026-03-31 | $0.70 | $0.6518 | $0.0482 | 11,989.0 | +6.25% |
| 2026-03-30 | $0.6688 | $0.6336 | $0.0352 | 13,614.0 | -1.54% |
| 2026-03-27 | $0.7499 | $0.65 | $0.0999 | 8,597.0 | -10.18% |
| 2026-03-26 | $0.80 | $0.701 | $0.099 | 18,326.0 | -7.22% |
| 2026-03-25 | $0.80 | $0.7302 | $0.0698 | 9,636.0 | +0.32% |
| 2026-03-24 | $0.7775 | $0.74 | $0.0375 | 15,891.0 | +0.31% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $0.799 | $0.65 | $0.149 | 303,592.0 | +5.88% |
| 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% |
1.47%
3.89%
자본화:
|
볼륨(24시간):