Stockscreener 앱 받기
0.2852
3.92%
-0.0142
Tnl Mediagene 주식 (TNMG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $0.2992 | $0.2811 | $0.0181 | 347,100.0 | -3.92% |
| 2025-11-20 | $0.3165 | $0.2901 | $0.0264 | 1,393,564.0 | -3.26% |
| 2025-11-19 | $0.3279 | $0.2916 | $0.0363 | 1,657,845.0 | +0.13% |
| 2025-11-18 | $0.3195 | $0.2901 | $0.0294 | 2,215,316.0 | -1.87% |
| 2025-11-17 | $0.3346 | $0.3013 | $0.0333 | 3,193,475.0 | -1.19% |
| 2025-11-14 | $0.3646 | $0.3026 | $0.062 | 9,627,416.0 | -22.43% |
| 2025-11-13 | $0.5805 | $0.382 | $0.1985 | 454,770,509.0 | +37.18% |
| 2025-11-12 | $0.3299 | $0.289 | $0.0409 | 1,593,586.0 | -11.78% |
| 2025-11-11 | $0.36 | $0.285 | $0.075 | 5,818,524.0 | +20.55% |
| 2025-11-10 | $0.289 | $0.28 | $0.009 | 286,317.0 | -0.32% |
| 2025-11-07 | $0.2922 | $0.2706 | $0.0216 | 397,580.0 | +2.73% |
| 2025-11-06 | $0.291 | $0.2718 | $0.0192 | 463,293.0 | -3.00% |
| 2025-11-05 | $0.2998 | $0.28 | $0.0198 | 979,857.0 | -1.60% |
| 2025-11-04 | $0.315 | $0.2828 | $0.0322 | 2,523,731.0 | -11.27% |
| 2025-11-03 | $0.3369 | $0.3207 | $0.0162 | 668,444.0 | -3.71% |
| 2025-10-31 | $0.3514 | $0.3309 | $0.0205 | 799,253.0 | -0.79% |
| 2025-10-30 | $0.3576 | $0.3201 | $0.0375 | 2,011,945.0 | +2.41% |
| 2025-10-29 | $0.3589 | $0.3216 | $0.0373 | 1,581,547.0 | -3.01% |
| 2025-10-28 | $0.36 | $0.325 | $0.035 | 2,168,478.0 | +3.10% |
| 2025-10-27 | $0.36 | $0.3166 | $0.0434 | 2,173,240.0 | +0.55% |
| 2025-10-24 | $0.34 | $0.3081 | $0.0319 | 1,407,165.0 | -0.72% |
| 2025-10-23 | $0.3651 | $0.321 | $0.0441 | 1,464,135.0 | -6.81% |
| 2025-10-22 | $0.40 | $0.2952 | $0.1048 | 5,715,565.0 | +15.65% |
Tnl Mediagene 주식 (TNMG) 연도별 가격 이력
이 심층 분석에서는 Tnl Mediagene 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TNMG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tnl Mediagene 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tnl Mediagene 주식 (TNMG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $0.5805 | $0.2706 | $0.3099 | 485,936,557.0 | -14.72% |
| 2025-10 | $0.6138 | $0.275 | $0.3388 | 214,803,287.0 | +27.00% |
| 2025-09 | $0.55 | $0.2512 | $0.2988 | 121,373,021.0 | -36.15% |
| 2025-08 | $0.6379 | $0.361 | $0.2769 | 3,936,981.0 | -4.15% |
| 2025-07 | $0.54 | $0.4062 | $0.1338 | 2,059,960.0 | -11.43% |
| 2025-06 | $0.9328 | $0.44 | $0.4928 | 10,272,526.0 | -16.71% |
| 2025-05 | $1.32 | $0.273 | $1.05 | 209,507,175.0 | +110.86% |
| 2025-04 | $0.90 | $0.256 | $0.644 | 37,744,522.0 | -63.29% |
| 2025-03 | $2.14 | $0.70 | $1.44 | 1,075,923.0 | -60.80% |
| 2025-02 | $6.00 | $1.77 | $4.22 | 7,260,433.0 | -33.13% |
| 2025-01 | $8.79 | $1.89 | $6.90 | 1,019,362.0 | -63.43% |
Tnl Mediagene 주식 (TNMG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.69 | $5.55 | $15.14 | 794,721.0 | +0.00% |
0.80%
0.62%
자본화:
|
볼륨(24시간):