Stockscreener 앱 받기
1.93
6.04%
0.11
Mogu Inc Adr 주식 (MOGU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-15 | $1.93 | $1.63 | $0.30 | 11,076.0 | +6.04% |
| 2026-10-14 | $2.14 | $1.77 | $0.37 | 41,431.0 | -2.15% |
| 2026-10-13 | $1.96 | $1.78 | $0.18 | 8,049.0 | -5.10% |
| 2026-10-12 | $2.20 | $1.73 | $0.47 | 22,274.0 | -12.50% |
| 2026-10-09 | $2.44 | $1.84 | $0.6036 | 278,998.0 | +20.11% |
| 2026-10-08 | $1.96 | $1.77 | $0.187 | 2,225.0 | +5.67% |
| 2026-10-07 | $1.86 | $1.65 | $0.21 | 17,119.0 | -5.11% |
| 2026-10-06 | $2.38 | $1.86 | $0.52 | 37,422.0 | -4.62% |
| 2026-10-05 | $1.95 | $1.86 | $0.09 | 752.0 | +4.84% |
| 2026-10-02 | $1.86 | $1.86 | $0.00 | 291.0 | +0.00% |
| 2026-10-01 | $1.86 | $1.86 | $0.00 | 1,229.0 | +0.00% |
| 2026-09-30 | $1.86 | $1.86 | $0.00 | 656.0 | -0.53% |
| 2026-09-29 | $1.87 | $1.87 | $0.00 | 390.0 | +0.54% |
| 2026-09-28 | $1.87 | $1.86 | $0.01 | 1,380.0 | -0.53% |
| 2026-09-24 | $1.87 | $1.87 | $0.00 | 248.0 | -5.33% |
| 2026-09-23 | $1.98 | $1.86 | $0.1153 | 475.0 | +6.20% |
| 2026-09-22 | $1.86 | $1.86 | $0.00 | 691.0 | -0.53% |
| 2026-09-21 | $1.87 | $1.87 | $0.00 | 629.0 | -1.84% |
| 2026-09-18 | $1.91 | $1.66 | $0.2437 | 3,926.0 | +4.01% |
| 2026-09-17 | $1.88 | $1.83 | $0.0484 | 3,430.0 | -2.57% |
| 2026-09-16 | $1.88 | $1.88 | $0.00 | 3,993.0 | +0.00% |
| 2026-09-15 | $1.88 | $1.85 | $0.03 | 949.0 | +0.00% |
Mogu Inc Adr 주식 (MOGU) 연도별 가격 이력
이 심층 분석에서는 Mogu Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MOGU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mogu Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mogu Inc Adr 주식 (MOGU) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $2.44 | $1.63 | $0.8136 | 420,866.0 | +3.76% |
| 2026-09 | $1.99 | $1.66 | $0.3287 | 44,898.0 | -1.06% |
| 2026-08 | $2.14 | $1.80 | $0.34 | 53,674.0 | -6.93% |
| 2026-07 | $2.12 | $1.63 | $0.49 | 132,362.0 | +20.96% |
| 2026-06 | $2.49 | $1.27 | $1.22 | 592,060.0 | -17.73% |
| 2026-05 | $2.55 | $2.00 | $0.55 | 207,060.0 | -12.91% |
| 2026-04 | $2.61 | $2.03 | $0.5821 | 95,113.0 | +4.52% |
| 2026-03 | $2.59 | $2.03 | $0.5645 | 117,474.0 | -6.69% |
| 2026-02 | $2.87 | $1.94 | $0.9311 | 278,382.0 | +0.84% |
| 2026-01 | $3.11 | $1.83 | $1.28 | 962,713.0 | +11.27% |
Mogu Inc Adr 주식 (MOGU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.85 | $2.25 | $0.60 | 169,836.0 | -15.81% |
| 2025-11 | $2.95 | $2.51 | $0.44 | 168,239.0 | -7.20% |
| 2025-10 | $3.53 | $2.79 | $0.74 | 312,855.0 | -16.03% |
| 2025-09 | $8.10 | $2.11 | $5.99 | 73,646,850.0 | +43.51% |
| 2025-08 | $2.53 | $2.10 | $0.4306 | 99,060.0 | +7.66% |
| 2025-07 | $2.88 | $2.08 | $0.80 | 276,067.0 | +4.33% |
| 2025-06 | $2.24 | $2.02 | $0.2198 | 75,227.0 | -0.24% |
| 2025-05 | $2.50 | $1.93 | $0.57 | 327,367.0 | +12.45% |
| 2025-04 | $2.41 | $1.83 | $0.58 | 872,375.0 | -14.17% |
| 2025-03 | $2.45 | $1.86 | $0.59 | 456,322.0 | -7.14% |
| 2025-02 | $2.62 | $2.04 | $0.58 | 130,046.0 | -4.80% |
| 2025-01 | $2.75 | $2.01 | $0.74 | 209,662.0 | +15.21% |
Mogu Inc Adr 주식 (MOGU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.49 | $1.93 | $0.56 | 108,075.0 | +1.69% |
| 2024-11 | $2.43 | $1.93 | $0.5029 | 85,509.0 | +11.59% |
| 2024-10 | $2.64 | $1.92 | $0.72 | 140,419.0 | -22.46% |
| 2024-09 | $3.14 | $1.89 | $1.25 | 107,926.0 | +25.49% |
| 2024-08 | $2.90 | $1.81 | $1.09 | 290,814.0 | -6.42% |
| 2024-07 | $2.75 | $2.16 | $0.59 | 68,629.0 | -9.17% |
| 2024-06 | $3.58 | $2.10 | $1.48 | 228,345.0 | +0.84% |
| 2024-05 | $2.75 | $1.81 | $0.94 | 131,784.0 | +18.02% |
| 2024-04 | $2.30 | $1.62 | $0.6801 | 47,708.0 | +6.70% |
| 2024-03 | $2.48 | $1.80 | $0.68 | 77,183.0 | -3.57% |
| 2024-02 | $2.13 | $1.77 | $0.36 | 59,897.0 | +2.62% |
| 2024-01 | $2.15 | $1.80 | $0.35 | 43,969.0 | +0.00% |
4.34%
0.26%
자본화:
|
볼륨(24시간):