Hot Features
프리미엄
NIP Group Inc (NIPG)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737502500 | 6.8 | -0.34 | -4.76 | 7.17 | 7.17 | 6.7 | 100709 |
| 1737156900 | 7.14 | 0.19 | 2.74 | 7.05 | 7.26 | 6.9 | 134785 |
| 1737070500 | 6.9499 | 0.14 | 2.05 | 6.99 | 7.0001 | 6.81 | 28418 |
| 1736984100 | 6.81 | 0.19 | 2.87 | 6.7 | 7.22 | 6.7 | 115850 |
| 1736897700 | 6.62 | -0.03 | -0.45 | 6.79 | 6.835 | 6.62 | 38235 |
| 1736811300 | 6.65 | -0.21 | -2.99 | 6.9 | 7.0595 | 6.62 | 49980 |
| 1736552100 | 6.855 | -0.13 | -1.79 | 7.06 | 7.06 | 6.8 | 34578 |
| 1736379300 | 6.98 | -0.2 | -2.79 | 7.15 | 7.15 | 6.87 | 31625 |
| 1736292900 | 7.18 | -0.2 | -2.71 | 7.39 | 7.49 | 7.1 | 110112 |
| 1736206500 | 7.38 | 0.31 | 4.38 | 7.14 | 7.6 | 7 | 103625 |
| 1735947300 | 7.07 | 0.12 | 1.73 | 7 | 7.16 | 6.8 | 63940 |
| 1735860900 | 6.95 | 0.36 | 5.46 | 6.65 | 7.1197 | 6.65 | 60649 |
| 1735688100 | 6.59 | -0.15 | -2.23 | 6.71 | 6.931 | 6.55 | 73375 |
| 1735601700 | 6.74 | 0.03 | 0.45 | 6.6 | 6.855 | 6.55 | 34873 |
| 1735342500 | 6.71 | -0.14 | -2.04 | 6.88 | 6.88 | 6.69 | 16437 |
| 1735256100 | 6.85 | 0.1 | 1.48 | 6.93 | 6.99 | 6.72 | 46066 |
| 1735077840 | 6.75 | -0.03 | -0.44 | 6.9 | 6.9 | 6.675 | 46871 |
| 1734996900 | 6.78 | -0.12 | -1.74 | 6.9 | 7.02 | 6.71 | 73415 |
| 1734737700 | 6.9 | -0.18 | -2.54 | 7.1 | 7.21 | 6.76 | 82707 |
| 1734651300 | 7.08 | 0.03 | 0.43 | 7.19 | 7.3045 | 7.06 | 68322 |
| 1734564900 | 7.05 | -0.18 | -2.45 | 7.3 | 7.319 | 7.02 | 60491 |
| 1734478500 | 7.2269 | 0.13 | 1.79 | 7.14 | 7.4927 | 7.07 | 62103 |
| 1734392100 | 7.1 | 0 | 0.00 | 7.17 | 7.2322 | 7.07 | 50517 |
| 1734132900 | 7.1 | -0.08 | -1.07 | 7.18 | 7.2804 | 7.1 | 33761 |
| 1734046500 | 7.1765 | 0.05 | 0.65 | 7.22 | 7.3999 | 7.05 | 100951 |
| 1733960100 | 7.13 | -0.01 | -0.14 | 7.14 | 7.45 | 7.03 | 74534 |
| 1733873700 | 7.14 | -0.1 | -1.38 | 7.25 | 7.25 | 7.13 | 58112 |
| 1733787300 | 7.24 | 0.3 | 4.32 | 6.95 | 7.42 | 6.95 | 99930 |
| 1733528100 | 6.94 | -0.02 | -0.29 | 7.06 | 7.14 | 6.91 | 58352 |
| 1733441700 | 6.96 | 0.26 | 3.88 | 6.83 | 7.11 | 6.79 | 125474 |
| 1733355300 | 6.7 | 0.02 | 0.30 | 6.7 | 6.865 | 6.6501 | 78962 |
| 1733268900 | 6.68 | 0.23 | 3.57 | 6.4609 | 6.77 | 6.46 | 92616 |
| 1733182500 | 6.45 | -0.06 | -0.92 | 6.615 | 6.615 | 6.45 | 109741 |
| 1732917840 | 6.51 | 0.13 | 2.04 | 6.5 | 6.6597 | 6.42 | 12244 |
| 1732750500 | 6.38 | -0.02 | -0.31 | 6.4 | 6.63 | 6.34 | 98376 |
| 1732664100 | 6.4 | -0.2 | -3.03 | 6.7148 | 6.72 | 6.25 | 93087 |
| 1732577700 | 6.6 | 0.34 | 5.43 | 6.4 | 7 | 6.4 | 92402 |
| 1732318500 | 6.26 | 0.23 | 3.81 | 5.91 | 6.4439 | 5.9 | 84484 |
| 1732232100 | 6.03 | 0.25 | 4.33 | 5.91 | 6.162 | 5.78 | 99491 |
| 1732145700 | 5.78 | 0.12 | 2.19 | 5.7 | 5.89 | 5.66 | 72956 |
| 1732059300 | 5.656 | -0.18 | -3.15 | 5.7013999 | 5.8316 | 5.656 | 25566 |
| 1731972900 | 5.84 | -0.02 | -0.34 | 5.78 | 6.07 | 5.68 | 40100 |
| 1731713700 | 5.86 | 0.01 | 0.17 | 5.85 | 5.97 | 5.63 | 101694 |
| 1731627300 | 5.85 | 0.35 | 6.36 | 5.5 | 5.87 | 5.4884 | 43767 |
| 1731540900 | 5.5 | -0.56 | -9.24 | 6.12 | 6.305 | 5.4 | 134506 |
| 1731454500 | 6.0599999 | -0.16 | -2.57 | 6.19 | 6.242 | 6.0538999 | 47960 |
| 1731368100 | 6.22 | -0.28 | -4.31 | 6.532 | 6.55 | 6.22 | 109230 |
| 1731108900 | 6.5 | -0.11 | -1.66 | 6.6406 | 6.95 | 6.41 | 81357 |
| 1731022500 | 6.61 | -0.21 | -3.08 | 6.8601 | 7.08 | 6.5 | 90243 |
| 1730936100 | 6.82 | -0.18 | -2.57 | 6.9131 | 7 | 6.8 | 50932 |
| 1730849700 | 7 | -0.02 | -0.28 | 7.14 | 7.14 | 6.97 | 77456 |
| 1730763300 | 7.02 | -0.06 | -0.85 | 7.02 | 7.08 | 7 | 26607 |
| 1730500500 | 7.08 | 0.05 | 0.71 | 7.01 | 7.145 | 7.01 | 24531 |
| 1730414100 | 7.03 | -0.11 | -1.54 | 7.05 | 7.1499 | 7.02 | 28871 |
| 1730327700 | 7.14 | 0.08 | 1.13 | 7.1 | 7.16 | 7.04 | 100561 |
| 1730241300 | 7.06 | -0.11 | -1.56 | 7.1 | 7.3 | 7.03 | 99323 |
| 1730154900 | 7.172 | 0.09 | 1.30 | 7.1 | 7.29 | 7.05 | 76488 |
| 1729895700 | 7.08 | -0.01 | -0.14 | 7.09 | 7.2 | 7.02 | 61743 |
| 1729809300 | 7.09 | 0.04 | 0.57 | 7.11 | 7.18 | 7.04 | 62579 |
| 1729722900 | 7.05 | 0.01 | 0.14 | 7.04 | 7.1325 | 7.04 | 29073 |
| 1729636500 | 7.04 | -0.01 | -0.14 | 7.1 | 7.2049 | 7.04 | 27593 |
