Stockscreener 앱 받기
1.6604
0.00%
0.0196
Moneyhero Ltd 주식 (MNY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-31 | $1.78 | $1.65 | $0.13 | 116,078.0 | +1.80% |
| 2025-07-30 | $1.97 | $1.54 | $0.43 | 326,820.0 | -5.08% |
| 2025-07-29 | $2.09 | $1.74 | $0.35 | 302,934.0 | -13.24% |
| 2025-07-28 | $2.13 | $1.99 | $0.14 | 145,330.0 | -0.49% |
| 2025-07-25 | $2.10 | $1.88 | $0.22 | 211,854.0 | +3.54% |
| 2025-07-24 | $2.15 | $1.89 | $0.265 | 509,869.0 | +1.02% |
| 2025-07-23 | $2.05 | $1.90 | $0.15 | 240,562.0 | +13.95% |
| 2025-07-22 | $1.85 | $1.67 | $0.18 | 275,001.0 | -4.97% |
| 2025-07-21 | $1.85 | $1.57 | $0.28 | 851,846.0 | +8.38% |
| 2025-07-18 | $1.72 | $1.47 | $0.25 | 772,115.0 | +11.33% |
| 2025-07-17 | $1.88 | $1.22 | $0.66 | 1,611,463.0 | -7.41% |
| 2025-07-16 | $1.70 | $1.26 | $0.435 | 2,349,147.0 | +31.71% |
| 2025-07-15 | $1.48 | $1.08 | $0.40 | 2,770,310.0 | +14.95% |
| 2025-07-14 | $1.09 | $1.05 | $0.04 | 154,008.0 | +0.94% |
| 2025-07-11 | $1.09 | $1.01 | $0.08 | 524,151.0 | +2.91% |
| 2025-07-10 | $1.05 | $1.01 | $0.04 | 229,157.0 | -4.63% |
| 2025-07-09 | $1.10 | $1.02 | $0.08 | 413,247.0 | +5.88% |
| 2025-07-08 | $1.06 | $0.99 | $0.07 | 198,350.0 | -1.92% |
| 2025-07-07 | $1.07 | $1.01 | $0.06 | 271,936.0 | -2.80% |
| 2025-07-03 | $1.10 | $1.01 | $0.09 | 215,590.0 | +3.88% |
| 2025-07-02 | $1.05 | $0.78 | $0.27 | 575,033.0 | +17.85% |
| 2025-07-01 | $0.88 | $0.711 | $0.169 | 341,151.0 | +21.39% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $2.15 | $0.711 | $1.44 | 13,405,952.0 | +137.54% |
| 2025-06 | $0.9388 | $0.66 | $0.2788 | 3,718,119.0 | -2.96% |
| 2025-05 | $0.83 | $0.6988 | $0.1312 | 388,252.0 | -6.53% |
| 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% |
0.27%
0.24%
자본화:
|
볼륨(24시간):