Stockscreener 앱 받기
1.24
2.48%
0.03
Mind C T I Ltd 주식 (MNDO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $1.24 | $1.20 | $0.04 | 41,059.0 | +1.65% |
| 2025-12-04 | $1.21 | $1.19 | $0.0234 | 9,179.0 | +0.00% |
| 2025-12-03 | $1.21 | $1.19 | $0.02 | 12,789.0 | +0.83% |
| 2025-12-02 | $1.22 | $1.18 | $0.04 | 46,883.0 | -0.83% |
| 2025-12-01 | $1.22 | $1.19 | $0.0301 | 61,744.0 | +1.68% |
| 2025-11-28 | $1.21 | $1.19 | $0.02 | 20,718.0 | -0.83% |
| 2025-11-26 | $1.21 | $1.18 | $0.0299 | 46,629.0 | -1.64% |
| 2025-11-25 | $1.23 | $1.15 | $0.08 | 77,794.0 | +6.09% |
| 2025-11-24 | $1.17 | $1.14 | $0.03 | 65,944.0 | -3.36% |
| 2025-11-21 | $1.19 | $1.17 | $0.02 | 41,888.0 | +0.00% |
| 2025-11-20 | $1.20 | $1.16 | $0.0391 | 56,427.0 | +0.00% |
| 2025-11-19 | $1.21 | $1.18 | $0.03 | 37,598.0 | +1.28% |
| 2025-11-18 | $1.19 | $1.15 | $0.0369 | 35,135.0 | +0.43% |
| 2025-11-17 | $1.18 | $1.16 | $0.02 | 51,016.0 | +0.86% |
| 2025-11-14 | $1.21 | $1.16 | $0.05 | 33,086.0 | -4.13% |
| 2025-11-13 | $1.23 | $1.09 | $0.14 | 166,261.0 | +10.00% |
| 2025-11-12 | $1.10 | $1.05 | $0.0512 | 80,049.0 | +6.80% |
| 2025-11-11 | $1.07 | $1.03 | $0.04 | 44,583.0 | -2.37% |
| 2025-11-10 | $1.06 | $1.04 | $0.02 | 65,638.0 | +0.48% |
| 2025-11-07 | $1.06 | $1.02 | $0.0399 | 48,166.0 | -0.47% |
| 2025-11-06 | $1.08 | $1.04 | $0.035 | 47,776.0 | +0.48% |
| 2025-11-05 | $1.06 | $1.04 | $0.0249 | 38,327.0 | -0.94% |
Mind C T I Ltd 주식 (MNDO) 연도별 가격 이력
이 심층 분석에서는 Mind C T I Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MNDO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mind C T I Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mind C T I Ltd 주식 (MNDO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.24 | $1.18 | $0.06 | 171,654.0 | +3.36% |
| 2025-11 | $1.23 | $1.02 | $0.21 | 1,018,889.0 | +10.70% |
| 2025-10 | $1.15 | $0.9801 | $0.1699 | 960,599.0 | -2.28% |
| 2025-09 | $1.22 | $1.10 | $0.12 | 550,416.0 | -8.32% |
| 2025-08 | $1.44 | $1.02 | $0.42 | 1,258,175.0 | -14.59% |
| 2025-07 | $1.52 | $1.35 | $0.1699 | 632,669.0 | +2.55% |
| 2025-06 | $1.50 | $1.31 | $0.19 | 826,074.0 | -8.05% |
| 2025-05 | $1.69 | $1.34 | $0.35 | 938,665.0 | -11.04% |
| 2025-04 | $1.81 | $1.60 | $0.2065 | 1,105,384.0 | -5.90% |
| 2025-03 | $2.12 | $1.77 | $0.35 | 2,680,462.0 | -12.96% |
| 2025-02 | $2.13 | $1.99 | $0.14 | 985,285.0 | -1.73% |
| 2025-01 | $2.13 | $1.99 | $0.14 | 575,597.0 | +5.37% |
Mind C T I Ltd 주식 (MNDO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.04 | $1.94 | $0.0978 | 519,723.0 | -0.01% |
| 2024-11 | $2.00 | $1.90 | $0.10 | 409,457.0 | +1.03% |
| 2024-10 | $2.09 | $1.90 | $0.19 | 506,877.0 | -0.50% |
| 2024-09 | $2.04 | $1.84 | $0.20 | 572,457.0 | +5.35% |
| 2024-08 | $1.92 | $1.70 | $0.2199 | 541,437.0 | -1.06% |
| 2024-07 | $1.97 | $1.85 | $0.12 | 453,491.0 | +1.61% |
| 2024-06 | $1.94 | $1.85 | $0.09 | 451,590.0 | -2.11% |
| 2024-05 | $1.95 | $1.84 | $0.11 | 771,132.0 | +0.53% |
| 2024-04 | $1.99 | $1.85 | $0.14 | 668,850.0 | -0.38% |
| 2024-03 | $2.28 | $1.89 | $0.39 | 1,356,939.0 | -7.90% |
| 2024-02 | $2.15 | $2.04 | $0.1176 | 551,174.0 | -0.48% |
| 2024-01 | $2.10 | $1.94 | $0.16 | 429,140.0 | +5.61% |
Mind C T I Ltd 주식 (MNDO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.03 | $1.88 | $0.15 | 489,653.0 | +2.62% |
| 2023-11 | $1.91 | $1.82 | $0.09 | 381,571.0 | +4.66% |
| 2023-10 | $1.92 | $1.82 | $0.095 | 696,476.0 | -2.83% |
| 2023-09 | $1.98 | $1.85 | $0.125 | 440,163.0 | -3.19% |
| 2023-08 | $1.97 | $1.88 | $0.095 | 925,173.0 | +0.52% |
| 2023-07 | $2.00 | $1.92 | $0.0775 | 483,947.0 | -1.03% |
| 2023-06 | $2.12 | $1.91 | $0.21 | 494,822.0 | +2.09% |
| 2023-05 | $1.98 | $1.90 | $0.08 | 383,500.0 | -3.05% |
| 2023-04 | $2.11 | $1.89 | $0.22 | 934,117.0 | -0.51% |
| 2023-03 | $2.42 | $1.91 | $0.51 | 1,432,068.0 | -16.10% |
| 2023-02 | $2.46 | $2.27 | $0.19 | 449,409.0 | +2.61% |
| 2023-01 | $2.50 | $2.09 | $0.41 | 991,441.0 | +9.52% |
0.26%
자본화:
|
볼륨(24시간):