Stockscreener 앱 받기
0.4669
3.74%
0.0169
시장 영업 전:
.48
0.0132
+2.82%
Moolec Science Sa 주식 (MLEC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-04 | $0.48 | $0.4465 | $0.0335 | 81,323.0 | +3.74% |
| 2025-12-03 | $0.50 | $0.441 | $0.059 | 125,385.0 | -6.83% |
| 2025-12-02 | $0.57 | $0.431 | $0.139 | 744,275.0 | +15.52% |
| 2025-12-01 | $0.42 | $0.40 | $0.02 | 90,676.0 | +4.53% |
| 2025-11-28 | $0.428 | $0.3972 | $0.0308 | 53,157.0 | -2.34% |
| 2025-11-26 | $0.419 | $0.3916 | $0.0274 | 75,653.0 | -2.24% |
| 2025-11-25 | $0.4384 | $0.392 | $0.0464 | 117,991.0 | -5.42% |
| 2025-11-24 | $0.4485 | $0.40 | $0.0485 | 365,260.0 | -1.56% |
| 2025-11-21 | $0.4972 | $0.441 | $0.0562 | 51,127.0 | -4.38% |
| 2025-11-20 | $0.5835 | $0.451 | $0.1325 | 194,706.0 | -16.38% |
| 2025-11-19 | $0.5814 | $0.5571 | $0.0243 | 58,723.0 | +1.02% |
| 2025-11-18 | $0.58 | $0.557 | $0.023 | 35,643.0 | +0.30% |
| 2025-11-17 | $0.5844 | $0.5511 | $0.0333 | 19,173.0 | -3.40% |
| 2025-11-14 | $0.589 | $0.5533 | $0.0357 | 74,432.0 | +0.88% |
| 2025-11-13 | $0.5981 | $0.5626 | $0.0355 | 91,526.0 | -5.00% |
| 2025-11-12 | $0.66 | $0.58 | $0.08 | 103,672.0 | -3.30% |
| 2025-11-11 | $0.65 | $0.6105 | $0.0395 | 81,468.0 | -8.32% |
| 2025-11-10 | $0.68 | $0.655 | $0.025 | 57,420.0 | +3.41% |
| 2025-11-07 | $0.67 | $0.5901 | $0.0799 | 59,488.0 | +7.95% |
| 2025-11-06 | $0.6425 | $0.58 | $0.0625 | 176,531.0 | +4.30% |
| 2025-11-05 | $0.6259 | $0.5704 | $0.0556 | 66,100.0 | -6.26% |
Moolec Science Sa 주식 (MLEC) 연도별 가격 이력
이 심층 분석에서는 Moolec Science Sa 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MLEC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Moolec Science Sa 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Moolec Science Sa 주식 (MLEC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.57 | $0.40 | $0.17 | 1,122,982.0 | +16.71% |
| 2025-11 | $0.6999 | $0.3916 | $0.3083 | 1,799,885.0 | -37.89% |
| 2025-10 | $1.03 | $0.5866 | $0.4434 | 5,615,180.0 | -34.33% |
| 2025-09 | $1.45 | $0.9754 | $0.4746 | 1,307,187.0 | -25.19% |
| 2025-08 | $3.46 | $1.20 | $2.26 | 4,028,014.0 | -59.04% |
| 2025-07 | $6.68 | $2.99 | $3.69 | 3,046,543.0 | -49.21% |
| 2025-06 | $8.44 | $5.63 | $2.81 | 263,114.0 | -21.25% |
| 2025-05 | $10.47 | $6.58 | $3.89 | 81,790.4 | +8.14% |
| 2025-04 | $7.50 | $5.54 | $1.96 | 295,751.3 | +32.11% |
| 2025-03 | $9.55 | $5.55 | $4.00 | 42,959.3 | -24.31% |
| 2025-02 | $8.50 | $5.30 | $3.20 | 45,738.4 | -2.19% |
| 2025-01 | $9.40 | $7.01 | $2.39 | 20,879.9 | -5.44% |
Moolec Science Sa 주식 (MLEC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.40 | $7.50 | $1.90 | 57,224.6 | -10.34% |
| 2024-11 | $9.12 | $8.00 | $1.12 | 22,561.8 | +2.43% |
| 2024-10 | $9.70 | $7.80 | $1.90 | 82,826.7 | -3.37% |
| 2024-09 | $10.30 | $7.50 | $2.80 | 36,404.8 | +1.02% |
| 2024-08 | $9.91 | $7.70 | $2.21 | 24,349.0 | -9.36% |
| 2024-07 | $11.40 | $8.30 | $3.10 | 198,076.5 | -12.73% |
| 2024-06 | $12.60 | $10.20 | $2.40 | 61,804.9 | -5.99% |
| 2024-05 | $14.50 | $11.00 | $3.50 | 231,506.6 | -17.60% |
| 2024-04 | $32.50 | $11.50 | $21.00 | 9,018,940.6 | +2.90% |
| 2024-03 | $18.50 | $12.40 | $6.10 | 26,519.3 | -23.33% |
| 2024-02 | $22.00 | $15.80 | $6.20 | 21,418.6 | -9.09% |
| 2024-01 | $31.10 | $17.20 | $13.90 | 2,013,363.9 | -19.51% |
Moolec Science Sa 주식 (MLEC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $27.00 | $22.75 | $4.25 | 11,089.7 | -1.99% |
| 2023-11 | $28.91 | $21.40 | $7.51 | 11,451.7 | +5.46% |
| 2023-10 | $30.30 | $23.10 | $7.20 | 5,225.1 | -15.00% |
| 2023-09 | $32.80 | $27.50 | $5.30 | 6,629.5 | -14.89% |
| 2023-08 | $33.20 | $27.50 | $5.70 | 8,566.9 | +3.79% |
| 2023-07 | $39.10 | $31.10 | $8.00 | 17,030.9 | -13.86% |
| 2023-06 | $44.00 | $27.26 | $16.74 | 56,341.3 | +22.01% |
| 2023-05 | $34.50 | $26.10 | $8.40 | 19,216.7 | +8.88% |
| 2023-04 | $51.00 | $26.00 | $25.00 | 35,511.2 | -32.11% |
| 2023-03 | $99.20 | $40.40 | $58.80 | 557,386.6 | +0.00% |
1.10%
1.10%
자본화:
|
볼륨(24시간):