Stockscreener 앱 받기
0.3048
6.30%
-0.0205
시장 영업 전:
.31
0.0052
+1.71%
Real Messenger Corp 주식 (RMSG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-08 | $0.3325 | $0.2941 | $0.0384 | 567,198.0 | -6.30% |
| 2026-10-07 | $0.3477 | $0.305 | $0.0427 | 1,619,450.0 | +0.15% |
| 2026-10-06 | $0.3383 | $0.2778 | $0.0605 | 19,380,486.0 | +17.68% |
| 2026-10-05 | $0.2886 | $0.273 | $0.0156 | 547,127.0 | -4.86% |
| 2026-10-02 | $0.2982 | $0.285 | $0.0132 | 221,652.0 | +0.48% |
| 2026-10-01 | $0.3068 | $0.26 | $0.0468 | 638,748.0 | +0.73% |
| 2026-09-30 | $0.293 | $0.2802 | $0.0128 | 106,611.0 | -3.34% |
| 2026-09-29 | $0.2999 | $0.2802 | $0.0197 | 283,806.0 | +0.54% |
| 2026-09-28 | $0.306 | $0.2801 | $0.0259 | 261,216.0 | +1.13% |
| 2026-09-25 | $0.2976 | $0.28 | $0.0176 | 374,403.0 | -2.57% |
| 2026-09-24 | $0.30 | $0.2763 | $0.0237 | 2,208,678.0 | -5.58% |
| 2026-09-23 | $0.3258 | $0.2803 | $0.0455 | 954,074.0 | +10.30% |
| 2026-09-22 | $0.289 | $0.2626 | $0.0264 | 143,862.0 | +4.62% |
| 2026-09-21 | $0.278 | $0.268 | $0.01 | 329,317.0 | -2.59% |
| 2026-09-18 | $0.32 | $0.2511 | $0.0689 | 2,927,897.0 | +2.92% |
| 2026-09-17 | $0.2878 | $0.2598 | $0.028 | 923,832.0 | +0.88% |
| 2026-09-16 | $0.30 | $0.251 | $0.049 | 5,741,717.0 | -1.59% |
| 2026-09-15 | $0.3299 | $0.2677 | $0.0622 | 616,233.0 | -12.55% |
| 2026-09-14 | $0.326 | $0.3025 | $0.0235 | 84,067.0 | -2.95% |
| 2026-09-11 | $0.338 | $0.319 | $0.019 | 69,535.0 | +1.94% |
| 2026-09-10 | $0.34 | $0.315 | $0.025 | 94,238.0 | -1.27% |
| 2026-09-09 | $0.3548 | $0.3231 | $0.0317 | 93,162.0 | -5.58% |
Real Messenger Corp 주식 (RMSG) 연도별 가격 이력
이 심층 분석에서는 Real Messenger Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RMSG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Real Messenger Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Real Messenger Corp 주식 (RMSG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $0.3477 | $0.26 | $0.0877 | 23,541,859.0 | +6.35% |
| 2026-09 | $0.3607 | $0.251 | $0.1097 | 15,737,361.0 | -19.97% |
| 2026-08 | $0.428 | $0.2904 | $0.1376 | 17,130,394.0 | +3.23% |
| 2026-07 | $0.5298 | $0.2916 | $0.2382 | 15,951,721.0 | -29.29% |
| 2026-06 | $3.90 | $0.46 | $3.44 | 244,798,640.0 | -46.85% |
| 2026-05 | $1.86 | $0.65 | $1.21 | 37,102,706.0 | -40.45% |
| 2026-04 | $3.78 | $0.3827 | $3.40 | 567,561,623.0 | +143.71% |
| 2026-03 | $0.89 | $0.3315 | $0.5585 | 260,574,444.0 | -9.14% |
| 2026-02 | $1.05 | $0.59 | $0.46 | 32,323,930.0 | -0.14% |
| 2026-01 | $1.79 | $0.701 | $1.09 | 1,511,252.0 | -48.07% |
Real Messenger Corp 주식 (RMSG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.16 | $1.34 | $0.815 | 270,736.0 | -32.09% |
| 2025-11 | $2.33 | $1.56 | $0.7793 | 323,827.0 | -7.73% |
| 2025-10 | $3.45 | $1.70 | $1.75 | 3,845,966.0 | -3.32% |
| 2025-09 | $3.28 | $2.23 | $1.05 | 582,570.0 | -13.92% |
| 2025-08 | $5.46 | $1.41 | $4.05 | 49,984,646.0 | +57.30% |
| 2025-07 | $3.40 | $1.73 | $1.67 | 2,036,938.0 | -5.32% |
| 2025-06 | $2.64 | $1.70 | $0.9392 | 2,201,713.0 | -6.00% |
| 2025-05 | $2.59 | $1.72 | $0.87 | 299,302.0 | -10.31% |
| 2025-04 | $2.52 | $1.79 | $0.73 | 260,592.0 | +0.00% |
| 2025-03 | $2.50 | $1.67 | $0.8298 | 235,746.0 | +25.99% |
| 2025-02 | $2.02 | $1.66 | $0.3645 | 235,663.0 | -10.15% |
| 2025-01 | $2.53 | $1.86 | $0.67 | 556,395.0 | -22.75% |
Real Messenger Corp 주식 (RMSG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.70 | $1.38 | $1.33 | 1,886,035.0 | +25.95% |
| 2024-11 | $3.82 | $1.71 | $2.11 | 1,018,773.0 | +0.00% |
3.56%
2.04%
자본화:
|
볼륨(24시간):