Stockscreener 앱 받기
2.07
4.55%
0.09
Mogu Inc Adr 주식 (MOGU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-10 | $2.07 | $1.81 | $0.26 | 2,395.0 | +4.55% |
| 2026-07-09 | $2.04 | $1.63 | $0.41 | 2,906.0 | +1.02% |
| 2026-07-08 | $2.08 | $1.93 | $0.15 | 6,614.0 | -5.77% |
| 2026-07-07 | $2.08 | $2.08 | $0.00 | 6,443.0 | -0.95% |
| 2026-07-06 | $2.10 | $1.96 | $0.14 | 5,303.0 | +2.44% |
| 2026-07-02 | $2.12 | $1.88 | $0.235 | 19,079.0 | +13.26% |
| 2026-07-01 | $2.05 | $1.80 | $0.2457 | 17,207.0 | +8.38% |
| 2026-06-30 | $1.76 | $1.58 | $0.18 | 27,226.0 | +5.03% |
| 2026-06-29 | $1.78 | $1.55 | $0.23 | 9,856.0 | -4.79% |
| 2026-06-26 | $1.88 | $1.37 | $0.5086 | 247,804.0 | +2.45% |
| 2026-06-25 | $1.88 | $1.27 | $0.61 | 25,007.0 | -11.89% |
| 2026-06-24 | $2.09 | $1.85 | $0.24 | 12,685.0 | -6.57% |
| 2026-06-23 | $2.09 | $1.97 | $0.12 | 8,354.0 | -3.88% |
| 2026-06-22 | $2.11 | $1.97 | $0.14 | 30,817.0 | -2.37% |
| 2026-06-18 | $2.25 | $2.07 | $0.18 | 3,434.0 | -4.52% |
| 2026-06-17 | $2.30 | $2.19 | $0.11 | 9,345.0 | +3.76% |
| 2026-06-16 | $2.49 | $2.05 | $0.44 | 19,985.0 | +5.45% |
| 2026-06-15 | $2.17 | $1.93 | $0.238 | 2,977.0 | +5.76% |
| 2026-06-12 | $1.95 | $1.91 | $0.04 | 2,494.0 | -8.17% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $2.12 | $1.63 | $0.485 | 62,342.0 | +23.95% |
| 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% |
0.23%
1.17%
자본화:
|
볼륨(24시간):