Stockscreener 앱 받기
0.7744
1.37%
-0.0108
시간 외 거래:
.74
-0.0344
-4.44%
Moneyhero Ltd 주식 (MNY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $0.7906 | $0.7118 | $0.0788 | 64,608.0 | -1.37% |
| 2025-05-15 | $0.79 | $0.725 | $0.065 | 7,725.0 | +2.53% |
| 2025-05-14 | $0.799 | $0.7658 | $0.0332 | 3,786.0 | -0.84% |
| 2025-05-13 | $0.786 | $0.7201 | $0.0659 | 29,630.0 | +7.25% |
| 2025-05-12 | $0.794 | $0.7201 | $0.0739 | 40,945.0 | +1.42% |
| 2025-05-09 | $0.75 | $0.6988 | $0.0512 | 16,275.0 | -2.74% |
| 2025-05-08 | $0.76 | $0.7215 | $0.0385 | 8,443.0 | -0.33% |
| 2025-05-07 | $0.78 | $0.723 | $0.057 | 58,298.0 | -4.88% |
| 2025-05-06 | $0.809 | $0.77 | $0.039 | 16,540.0 | -0.52% |
| 2025-05-05 | $0.81 | $0.77 | $0.04 | 25,860.0 | -2.41% |
| 2025-05-02 | $0.8001 | $0.77 | $0.0301 | 6,263.0 | +1.68% |
| 2025-05-01 | $0.83 | $0.78 | $0.05 | 8,372.0 | -1.74% |
| 2025-04-30 | $0.839 | $0.7701 | $0.0689 | 10,517.0 | -5.48% |
| 2025-04-29 | $0.84 | $0.7703 | $0.0697 | 71,601.0 | +6.64% |
| 2025-04-28 | $0.8196 | $0.773 | $0.0466 | 12,126.0 | -5.07% |
| 2025-04-25 | $0.83 | $0.79 | $0.04 | 19,748.0 | +4.35% |
| 2025-04-24 | $0.8042 | $0.78 | $0.0242 | 11,211.0 | +0.14% |
| 2025-04-23 | $0.80 | $0.77 | $0.03 | 15,423.0 | +3.12% |
| 2025-04-22 | $0.79 | $0.77 | $0.02 | 3,173.0 | +0.00% |
| 2025-04-21 | $0.78 | $0.73 | $0.05 | 55,074.0 | +4.05% |
| 2025-04-17 | $0.785 | $0.7158 | $0.0692 | 20,613.0 | -1.33% |
Moneyhero Ltd 주식 (MNY) 연도별 가격 이력
이 심층 분석에서는 Moneyhero Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MNY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Moneyhero Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Moneyhero Ltd 주식 (MNY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.83 | $0.6988 | $0.1312 | 351,353.0 | -2.45% |
| 2025-04 | $0.84 | $0.5512 | $0.2888 | 1,324,101.0 | +3.10% |
| 2025-03 | $0.912 | $0.6456 | $0.2664 | 898,147.0 | -11.69% |
| 2025-02 | $1.14 | $0.84 | $0.30 | 1,492,737.0 | -21.45% |
| 2025-01 | $1.18 | $1.06 | $0.1151 | 701,790.0 | -0.89% |
Moneyhero Ltd 주식 (MNY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.30 | $1.01 | $0.285 | 3,125,673.0 | -7.76% |
| 2024-11 | $1.29 | $1.06 | $0.23 | 1,283,499.0 | -1.69% |
| 2024-10 | $1.27 | $0.9928 | $0.2772 | 2,157,925.0 | +8.26% |
| 2024-09 | $1.49 | $0.98 | $0.51 | 6,308,388.0 | -13.49% |
| 2024-08 | $1.65 | $1.10 | $0.55 | 8,765,965.0 | -20.25% |
| 2024-07 | $1.95 | $1.51 | $0.44 | 1,350,828.0 | -16.40% |
| 2024-06 | $2.75 | $1.85 | $0.90 | 4,689,778.0 | -8.70% |
| 2024-05 | $2.38 | $1.78 | $0.60 | 3,589,744.0 | +2.48% |
| 2024-04 | $2.73 | $1.80 | $0.93 | 20,494,633.0 | +10.38% |
| 2024-03 | $2.44 | $1.28 | $1.16 | 32,350,509.0 | -15.28% |
| 2024-02 | $3.46 | $0.8501 | $2.61 | 43,926,827.0 | +110.42% |
| 2024-01 | $1.70 | $0.96 | $0.74 | 1,965,054.0 | -40.32% |
Moneyhero Ltd 주식 (MNY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.75 | $1.50 | $2.25 | 6,106,515.0 | -36.30% |
| 2023-11 | $4.70 | $0.7377 | $3.96 | 39,864,102.0 | +103.01% |
| 2023-10 | $3.59 | $1.26 | $2.33 | 1,865,314.0 | +0.00% |
0.32%
1.02%
자본화:
|
볼륨(24시간):