Stockscreener 앱 받기
0.4153
7.23%
0.028
시간 외 거래:
.42
0.0047
+1.13%
Tnl Mediagene 주식 (TNMG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-20 | $0.43 | $0.3701 | $0.0599 | 1,733,031.0 | +7.23% |
| 2026-08-19 | $0.3935 | $0.374 | $0.0195 | 130,438.0 | +1.65% |
| 2026-08-18 | $0.39 | $0.3802 | $0.0098 | 189,813.0 | -2.31% |
| 2026-08-17 | $0.4048 | $0.3789 | $0.0259 | 164,420.0 | -0.26% |
| 2026-08-14 | $0.4149 | $0.3882 | $0.0267 | 84,916.0 | -3.10% |
| 2026-08-13 | $0.4314 | $0.3774 | $0.054 | 324,034.0 | -6.94% |
| 2026-08-12 | $0.465 | $0.42 | $0.045 | 284,243.0 | -7.78% |
| 2026-08-11 | $0.5209 | $0.4702 | $0.0507 | 334,412.0 | -8.88% |
| 2026-08-10 | $0.5441 | $0.4717 | $0.0725 | 890,277.0 | -3.17% |
| 2026-08-07 | $0.56 | $0.5115 | $0.0485 | 472,156.0 | -2.45% |
| 2026-08-06 | $0.57 | $0.483 | $0.087 | 1,290,644.0 | -0.67% |
| 2026-08-05 | $0.5606 | $0.41 | $0.1506 | 6,197,162.0 | +15.62% |
| 2026-08-04 | $0.8908 | $0.46 | $0.4308 | 241,816,154.0 | +33.06% |
| 2026-08-03 | $0.3687 | $0.3244 | $0.0443 | 776,715.0 | -1.87% |
| 2026-07-31 | $0.38 | $0.3472 | $0.0328 | 369,057.0 | -4.58% |
| 2026-07-30 | $0.388 | $0.3698 | $0.0182 | 187,563.0 | +0.47% |
| 2026-07-29 | $0.4197 | $0.341 | $0.0787 | 495,748.0 | -2.29% |
| 2026-07-28 | $0.435 | $0.3111 | $0.1239 | 26,501,492.0 | +4.37% |
| 2026-07-27 | $0.3863 | $0.3537 | $0.0326 | 186,046.0 | +0.16% |
| 2026-07-24 | $0.3821 | $0.35 | $0.0321 | 505,666.0 | -7.00% |
| 2026-07-23 | $0.48 | $0.3387 | $0.1413 | 5,922,755.0 | +17.65% |
| 2026-07-22 | $0.3528 | $0.31 | $0.0428 | 373,361.0 | +0.89% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $0.8908 | $0.3244 | $0.5664 | 256,421,446.0 | +14.00% |
| 2026-07 | $0.70 | $0.3067 | $0.3933 | 77,161,687.0 | -43.91% |
| 2026-06 | $1.29 | $0.4569 | $0.8331 | 331,331,211.0 | +3.75% |
| 2026-05 | $1.12 | $0.55 | $0.57 | 4,198,004.0 | -27.55% |
| 2026-04 | $2.08 | $0.8001 | $1.28 | 1,289,031.0 | -53.04% |
| 2026-03 | $3.06 | $1.63 | $1.43 | 296,221.0 | -39.87% |
| 2026-02 | $3.71 | $2.39 | $1.32 | 1,067,600.0 | -16.16% |
| 2026-01 | $4.68 | $1.94 | $2.74 | 30,341,114.0 | +33.70% |
Tnl Mediagene 주식 (TNMG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.06 | $2.40 | $3.66 | 10,646,352.9 | -55.57% |
| 2025-11 | $11.61 | $5.41 | $6.20 | 24,599,852.5 | -9.25% |
| 2025-10 | $12.28 | $5.50 | $6.78 | 10,740,164.4 | +27.00% |
| 2025-09 | $11.00 | $5.02 | $5.98 | 6,068,651.1 | -36.15% |
| 2025-08 | $12.76 | $7.22 | $5.54 | 196,849.1 | -4.15% |
| 2025-07 | $10.80 | $8.12 | $2.68 | 102,998.0 | -11.43% |
| 2025-06 | $18.66 | $8.80 | $9.86 | 513,626.3 | -16.71% |
| 2025-05 | $26.40 | $5.46 | $20.94 | 10,475,358.8 | +110.86% |
| 2025-04 | $18.00 | $5.12 | $12.88 | 1,887,226.1 | -63.29% |
| 2025-03 | $42.80 | $14.00 | $28.80 | 53,796.2 | -60.80% |
| 2025-02 | $120.0 | $35.50 | $84.50 | 363,021.7 | -33.13% |
| 2025-01 | $175.8 | $37.77 | $138.0 | 50,968.1 | -63.43% |
Tnl Mediagene 주식 (TNMG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $413.8 | $111.0 | $302.8 | 39,736.1 | +0.00% |
1.45%
3.18%
자본화:
|
볼륨(24시간):