Stockscreener 앱 받기
0.9345
0.04%
-0.0004
시간 외 거래:
.93
-0.0045
-0.48%
Moneyhero Ltd 주식 (MNY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-10 | $0.935 | $0.90 | $0.035 | 6,814.0 | -0.04% |
| 2026-07-09 | $1.01 | $0.8901 | $0.122 | 15,681.0 | +5.04% |
| 2026-07-08 | $0.936 | $0.89 | $0.046 | 14,411.0 | -2.21% |
| 2026-07-07 | $1.03 | $0.89 | $0.14 | 33,364.0 | -1.08% |
| 2026-07-06 | $0.93 | $0.90 | $0.03 | 66,738.0 | -1.00% |
| 2026-07-02 | $0.9529 | $0.8501 | $0.1028 | 75,097.0 | +1.79% |
| 2026-07-01 | $0.913 | $0.83 | $0.083 | 12,911.0 | +4.76% |
| 2026-06-30 | $0.898 | $0.81 | $0.088 | 26,375.0 | +2.51% |
| 2026-06-29 | $0.87 | $0.78 | $0.09 | 145,555.0 | +2.43% |
| 2026-06-26 | $0.98 | $0.83 | $0.15 | 110,705.0 | -5.69% |
| 2026-06-25 | $1.05 | $0.8801 | $0.1699 | 64,841.0 | -8.78% |
| 2026-06-24 | $1.32 | $0.82 | $0.50 | 554,891.0 | -18.92% |
| 2026-06-23 | $1.24 | $1.16 | $0.075 | 13,682.0 | -0.83% |
| 2026-06-22 | $1.30 | $1.14 | $0.162 | 81,021.0 | +1.72% |
| 2026-06-18 | $1.22 | $1.15 | $0.0749 | 9,798.0 | +3.48% |
| 2026-06-17 | $1.19 | $1.13 | $0.06 | 18,353.0 | -0.44% |
| 2026-06-16 | $1.18 | $1.13 | $0.045 | 33,971.0 | -2.14% |
| 2026-06-15 | $1.30 | $1.06 | $0.24 | 125,779.0 | -10.00% |
| 2026-06-12 | $1.33 | $1.30 | $0.035 | 6,856.0 | -0.76% |
| 2026-06-11 | $1.33 | $1.29 | $0.04 | 22,837.0 | +0.77% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $1.03 | $0.83 | $0.20 | 231,830.0 | +7.23% |
| 2026-06 | $1.37 | $0.78 | $0.59 | 1,682,176.0 | -34.72% |
| 2026-05 | $1.50 | $1.30 | $0.1999 | 453,058.0 | +0.38% |
| 2026-04 | $1.40 | $1.21 | $0.19 | 497,339.0 | +0.76% |
| 2026-03 | $1.52 | $1.30 | $0.22 | 704,872.0 | -7.04% |
| 2026-02 | $1.55 | $1.17 | $0.38 | 1,136,685.0 | +16.11% |
| 2026-01 | $1.27 | $1.21 | $0.06 | 826,997.0 | -2.94% |
Moneyhero Ltd 주식 (MNY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.57 | $1.20 | $0.37 | 2,007,949.0 | -4.58% |
| 2025-11 | $1.50 | $1.20 | $0.2995 | 1,216,404.0 | +0.00% |
| 2025-10 | $1.54 | $1.05 | $0.49 | 4,049,977.0 | -8.39% |
| 2025-09 | $2.40 | $1.31 | $1.09 | 9,412,514.0 | -22.28% |
| 2025-08 | $2.06 | $1.60 | $0.4599 | 2,986,810.0 | +8.24% |
| 2025-07 | $2.15 | $0.711 | $1.44 | 13,430,154.0 | +136.11% |
| 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% |
1.20%
0.34%
자본화:
|
볼륨(24시간):