Stockscreener 앱 받기
5.72
0.52%
-0.03
시간 외 거래:
5.72
Hello Group Inc Adr 주식 (MOMO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $5.85 | $5.70 | $0.155 | 411,009.0 | -0.52% |
| 2026-08-14 | $5.79 | $5.72 | $0.075 | 491,675.0 | +0.00% |
| 2026-08-13 | $5.88 | $5.70 | $0.18 | 468,304.0 | -2.04% |
| 2026-08-12 | $5.88 | $5.81 | $0.07 | 448,706.0 | +0.69% |
| 2026-08-11 | $5.93 | $5.80 | $0.13 | 463,047.0 | -1.02% |
| 2026-08-10 | $5.96 | $5.82 | $0.135 | 583,587.0 | +0.51% |
| 2026-08-07 | $5.90 | $5.80 | $0.10 | 355,338.0 | +1.21% |
| 2026-08-06 | $5.85 | $5.73 | $0.12 | 321,563.0 | +0.00% |
| 2026-08-05 | $5.95 | $5.79 | $0.16 | 472,076.0 | -3.02% |
| 2026-08-04 | $5.98 | $5.88 | $0.10 | 501,449.0 | +0.34% |
| 2026-08-03 | $6.03 | $5.90 | $0.13 | 473,363.0 | -0.67% |
| 2026-07-31 | $5.99 | $5.93 | $0.06 | 414,750.0 | -0.17% |
| 2026-07-30 | $6.00 | $5.87 | $0.14 | 455,874.0 | +2.21% |
| 2026-07-29 | $5.97 | $5.87 | $0.105 | 683,275.0 | -0.17% |
| 2026-07-28 | $5.96 | $5.84 | $0.11 | 508,244.0 | +0.00% |
| 2026-07-27 | $5.99 | $5.87 | $0.125 | 504,081.0 | +0.00% |
| 2026-07-24 | $5.91 | $5.85 | $0.06 | 430,073.0 | -0.17% |
| 2026-07-23 | $5.94 | $5.84 | $0.10 | 395,985.0 | -0.67% |
| 2026-07-22 | $6.05 | $5.92 | $0.13 | 356,478.0 | -1.66% |
| 2026-07-21 | $6.05 | $5.92 | $0.13 | 317,091.0 | +0.50% |
| 2026-07-20 | $6.13 | $5.99 | $0.14 | 597,416.0 | -0.08% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $6.03 | $5.70 | $0.335 | 5,401,126.0 | -4.51% |
| 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% |
4.25%
0.34%
자본화:
|
볼륨(24시간):