Stockscreener 앱 받기
12.50
9.42%
-1.30
시간 외 거래:
12.50
Nip Group Inc Adr 주식 (NIPG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $13.50 | $12.50 | $1.00 | 5,959.0 | -9.42% |
| 2026-09-24 | $14.40 | $13.40 | $1.00 | 8,170.0 | +3.53% |
| 2026-09-23 | $13.51 | $12.96 | $0.55 | 3,605.0 | +0.15% |
| 2026-09-22 | $13.51 | $13.21 | $0.30 | 2,627.0 | +0.45% |
| 2026-09-21 | $14.50 | $13.11 | $1.39 | 18,747.0 | -3.99% |
| 2026-09-18 | $13.80 | $12.74 | $1.06 | 15,996.0 | +7.39% |
| 2026-09-17 | $14.00 | $12.40 | $1.60 | 28,670.0 | -5.17% |
| 2026-09-16 | $15.01 | $13.01 | $2.00 | 19,510.0 | -0.55% |
| 2026-09-15 | $15.38 | $13.03 | $2.35 | 12,294.0 | -6.93% |
| 2026-09-14 | $16.50 | $14.00 | $2.50 | 42,264.0 | +2.02% |
| 2026-09-11 | $15.49 | $13.19 | $2.30 | 37,927.0 | +5.44% |
| 2026-09-10 | $13.66 | $13.01 | $0.65 | 2,850.0 | +3.81% |
| 2026-09-09 | $14.20 | $13.01 | $1.19 | 8,226.0 | -5.82% |
| 2026-09-08 | $15.10 | $13.90 | $1.20 | 9,860.0 | -8.72% |
| 2026-09-04 | $15.97 | $13.80 | $2.17 | 34,116.0 | +5.83% |
| 2026-09-03 | $16.65 | $13.70 | $2.95 | 34,025.0 | -7.03% |
| 2026-09-02 | $16.02 | $15.06 | $0.96 | 8,733.0 | -0.06% |
| 2026-09-01 | $16.54 | $14.29 | $2.25 | 83,300.0 | +8.08% |
| 2026-08-31 | $15.01 | $13.00 | $2.01 | 68,882.0 | +5.83% |
| 2026-08-28 | $14.90 | $12.14 | $2.76 | 38,270.0 | +8.74% |
| 2026-08-27 | $15.85 | $12.00 | $3.85 | 50,529.0 | -16.87% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $16.65 | $12.40 | $4.25 | 382,838.0 | -12.89% |
| 2026-08 | $20.00 | $7.92 | $12.08 | 1,219,286.0 | +41.94% |
| 2026-07 | $29.05 | $0.2349 | $28.82 | 1,078,083.0 | +3,863% |
| 2026-06 | $0.5503 | $0.2451 | $0.3052 | 5,491,491.0 | -37.44% |
| 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% |
0.60%
0.31%
자본화:
|
볼륨(24시간):