Stockscreener 앱 받기
1.145
2.14%
-0.025
시간 외 거래:
1.15
0.005
+0.44%
Moneyhero Ltd 주식 (MNY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-06-10 | $1.35 | $1.28 | $0.07 | 8,613.0 | +0.78% |
| 2026-06-09 | $1.34 | $1.26 | $0.08 | 16,674.0 | -3.01% |
| 2026-06-08 | $1.34 | $1.26 | $0.08 | 97,917.0 | -0.67% |
| 2026-06-05 | $1.36 | $1.27 | $0.09 | 271,135.0 | +3.00% |
| 2026-06-04 | $1.32 | $1.30 | $0.025 | 16,776.0 | -0.38% |
| 2026-06-03 | $1.33 | $1.30 | $0.03 | 28,716.0 | -0.38% |
| 2026-06-02 | $1.37 | $1.31 | $0.06 | 4,181.0 | -0.76% |
| 2026-06-01 | $1.36 | $1.32 | $0.04 | 23,500.0 | -1.12% |
| 2026-05-29 | $1.37 | $1.33 | $0.0391 | 24,710.0 | -1.84% |
| 2026-05-28 | $1.39 | $1.35 | $0.04 | 8,305.0 | +0.00% |
| 2026-05-27 | $1.40 | $1.35 | $0.0479 | 17,394.0 | -0.73% |
| 2026-05-26 | $1.40 | $1.36 | $0.038 | 15,434.0 | +1.48% |
| 2026-05-22 | $1.40 | $1.35 | $0.05 | 21,908.0 | -0.74% |
| 2026-05-21 | $1.40 | $1.33 | $0.0696 | 21,098.0 | +2.26% |
| 2026-05-20 | $1.34 | $1.33 | $0.01 | 31,036.0 | +0.00% |
| 2026-05-19 | $1.36 | $1.31 | $0.05 | 21,764.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $1.37 | $1.06 | $0.31 | 690,926.0 | -14.23% |
| 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% |
9.63%
1.15%
자본화:
|
볼륨(24시간):