Stockscreener 앱 받기
4.99
0.40%
-0.02
시장 영업 전:
5.00
0.010
+0.20%
Hello Group Inc Adr 주식 (MOMO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $5.00 | $4.93 | $0.065 | 1,999,523.0 | -0.40% |
| 2026-09-24 | $5.01 | $4.92 | $0.095 | 681,965.0 | +1.62% |
| 2026-09-23 | $5.01 | $4.93 | $0.085 | 620,629.0 | -1.99% |
| 2026-09-22 | $5.04 | $4.92 | $0.125 | 1,155,119.0 | +0.80% |
| 2026-09-21 | $5.00 | $4.86 | $0.14 | 1,073,583.0 | +2.25% |
| 2026-09-18 | $4.97 | $4.86 | $0.115 | 1,620,233.0 | -0.41% |
| 2026-09-17 | $4.96 | $4.87 | $0.09 | 904,185.0 | -0.61% |
| 2026-09-16 | $5.01 | $4.90 | $0.11 | 605,544.0 | -0.80% |
| 2026-09-15 | $5.00 | $4.91 | $0.085 | 630,257.0 | +0.81% |
| 2026-09-14 | $5.02 | $4.88 | $0.14 | 794,497.0 | -0.40% |
| 2026-09-11 | $5.07 | $4.95 | $0.12 | 910,602.0 | -1.79% |
| 2026-09-10 | $5.21 | $5.01 | $0.20 | 843,263.0 | -2.70% |
| 2026-09-09 | $5.27 | $5.16 | $0.11 | 907,464.0 | -1.52% |
| 2026-09-08 | $5.32 | $5.10 | $0.22 | 1,370,954.0 | -2.05% |
| 2026-09-04 | $5.52 | $5.13 | $0.39 | 1,459,077.0 | +5.29% |
| 2026-09-03 | $5.51 | $5.05 | $0.46 | 2,504,584.0 | -7.02% |
| 2026-09-02 | $5.52 | $5.42 | $0.10 | 1,023,988.0 | +0.83% |
| 2026-09-01 | $5.53 | $5.42 | $0.105 | 872,155.0 | -1.81% |
| 2026-08-31 | $5.72 | $5.52 | $0.20 | 1,069,882.0 | -3.15% |
Hello Group Inc Adr 주식 (MOMO) 연도별 가격 이력
이 심층 분석에서는 Hello Group Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MOMO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hello Group Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hello Group Inc Adr 주식 (MOMO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $5.53 | $4.86 | $0.67 | 21,977,145.0 | -9.93% |
| 2026-08 | $6.03 | $5.52 | $0.51 | 9,958,278.0 | -7.51% |
| 2026-07 | $6.21 | $5.79 | $0.43 | 11,762,305.0 | +3.28% |
| 2026-06 | $6.50 | $5.32 | $1.18 | 20,988,317.0 | -2.68% |
| 2026-05 | $6.49 | $5.78 | $0.708 | 9,452,446.0 | -4.49% |
| 2026-04 | $6.53 | $5.79 | $0.745 | 13,324,217.0 | +8.33% |
| 2026-03 | $6.55 | $5.68 | $0.865 | 18,911,044.0 | -10.97% |
| 2026-02 | $6.82 | $6.33 | $0.4873 | 14,469,910.0 | -5.13% |
| 2026-01 | $7.11 | $6.55 | $0.56 | 19,391,777.0 | +4.12% |
Hello Group Inc Adr 주식 (MOMO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.11 | $6.42 | $0.695 | 24,053,096.0 | -6.75% |
| 2025-11 | $7.25 | $6.68 | $0.57 | 19,660,677.0 | +2.50% |
| 2025-10 | $7.65 | $6.72 | $0.93 | 18,798,024.0 | -8.49% |
| 2025-09 | $8.59 | $7.06 | $1.53 | 25,295,210.0 | -10.60% |
| 2025-08 | $8.42 | $7.80 | $0.62 | 12,016,629.0 | +0.85% |
| 2025-07 | $9.22 | $8.19 | $1.04 | 22,297,209.0 | -2.49% |
| 2025-06 | $8.83 | $6.06 | $2.77 | 37,646,089.0 | +39.04% |
| 2025-05 | $6.49 | $5.70 | $0.79 | 16,338,413.0 | +6.30% |
| 2025-04 | $6.38 | $5.12 | $1.25 | 24,425,642.0 | -9.51% |
| 2025-03 | $7.75 | $6.15 | $1.60 | 31,304,509.0 | -14.38% |
| 2025-02 | $8.38 | $6.94 | $1.44 | 21,099,532.0 | +2.50% |
| 2025-01 | $7.70 | $6.63 | $1.07 | 13,792,601.0 | -6.74% |
Hello Group Inc Adr 주식 (MOMO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.85 | $6.56 | $1.29 | 23,153,109.0 | +8.32% |
| 2024-11 | $7.50 | $6.32 | $1.18 | 16,014,010.0 | -4.81% |
| 2024-10 | $8.19 | $6.46 | $1.73 | 25,408,381.0 | -7.10% |
| 2024-09 | $7.88 | $6.10 | $1.78 | 25,976,681.0 | +14.61% |
| 2024-08 | $7.06 | $6.22 | $0.84 | 23,878,339.0 | -1.63% |
| 2024-07 | $7.00 | $6.01 | $0.99 | 25,966,514.0 | +10.29% |
| 2024-06 | $6.40 | $5.28 | $1.12 | 32,098,921.0 | +8.51% |
| 2024-05 | $6.28 | $4.79 | $1.49 | 40,901,757.0 | -3.26% |
| 2024-04 | $6.50 | $5.30 | $1.20 | 39,098,776.0 | -6.12% |
| 2024-03 | $7.75 | $5.59 | $2.16 | 58,895,330.0 | -5.77% |
| 2024-02 | $6.91 | $5.75 | $1.17 | 38,330,263.0 | +12.27% |
| 2024-01 | $6.91 | $5.79 | $1.12 | 33,885,903.0 | -15.54% |
0.61%
0.96%
자본화:
|
볼륨(24시간):