Hello Group Inc (MOMO)

MOMO
🏛️ 미국 →
7.42
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 6.89 7.05 6.83 6.95 1.2M
2023-12-28 6.83 6.97 6.73 6.85 1.1M
2023-12-27 6.75 6.83 6.66 6.69 1.0M
2023-12-26 6.87 6.98 6.74 6.78 1.0M
2023-12-22 6.80 6.93 6.62 6.91 1.3M
2023-12-21 7.01 7.08 6.99 7.07 0.6M
2023-12-20 7.03 7.09 6.91 6.91 0.8M
2023-12-19 7.00 7.18 7.00 7.11 1.0M
2023-12-18 7.13 7.15 6.96 7.01 1.3M
2023-12-15 6.96 7.28 6.94 7.16 2.4M
2023-12-14 6.91 7.04 6.88 6.92 1.7M
2023-12-13 7.00 7.02 6.84 6.89 1.6M
2023-12-12 6.98 7.34 6.93 7.00 2.1M
2023-12-11 7.16 7.23 6.82 6.88 2.5M
2023-12-08 7.30 7.68 6.86 7.20 4.7M
2023-12-07 6.61 6.70 6.53 6.57 1.3M
2023-12-06 6.64 6.68 6.58 6.59 1.3M
2023-12-05 6.63 6.74 6.46 6.55 1.7M
2023-12-04 6.53 6.72 6.49 6.62 1.7M
2023-12-01 6.43 6.58 6.35 6.55 1.4M
2023-11-30 6.51 6.51 6.33 6.46 1.3M
2023-11-29 6.61 6.67 6.23 6.51 1.2M
2023-11-28 6.68 6.75 6.62 6.65 1.3M
2023-11-27 7.03 7.03 6.68 6.69 1.5M
2023-11-24 6.93 7.03 6.93 7.01 0.4M
2023-11-22 7.03 7.09 6.95 6.99 0.5M
2023-11-21 7.10 7.13 7.00 7.02 0.6M
2023-11-20 7.06 7.22 7.04 7.15 1.4M
2023-11-17 7.03 7.07 6.96 6.97 0.7M
2023-11-16 7.05 7.17 6.98 7.06 0.7M
2023-11-15 7.20 7.37 7.19 7.23 0.7M
2023-11-14 7.05 7.11 6.95 7.03 0.9M
2023-11-13 6.99 7.01 6.90 6.96 0.5M
2023-11-10 6.78 6.97 6.69 6.94 0.7M
2023-11-09 6.89 6.99 6.80 6.80 0.6M
2023-11-08 7.00 7.05 6.90 6.91 0.6M
2023-11-07 7.15 7.15 7.02 7.04 0.4M
2023-11-06 7.31 7.32 7.16 7.17 0.5M
2023-11-03 7.05 7.26 7.05 7.16 0.6M
2023-11-02 7.12 7.14 6.98 6.98 0.4M
2023-11-01 7.06 7.10 6.97 7.07 0.4M
2023-10-31 7.05 7.13 6.98 7.08 0.4M
2023-10-30 7.24 7.32 7.11 7.15 0.8M
2023-10-27 7.12 7.20 6.98 7.03 0.4M
2023-10-26 7.05 7.09 6.86 6.99 1.1M
2023-10-25 7.09 7.16 7.02 7.05 0.6M
2023-10-24 6.98 7.28 6.98 7.15 0.7M
2023-10-23 6.69 6.95 6.66 6.85 0.9M
2023-10-20 6.77 6.82 6.72 6.74 0.7M
2023-10-19 6.90 7.00 6.80 6.81 0.8M
2023-10-18 7.11 7.15 7.00 7.01 0.6M
2023-10-17 7.05 7.29 7.04 7.19 0.7M
2023-10-16 7.02 7.24 7.00 7.13 0.8M
2023-10-13 7.12 7.16 7.04 7.06 0.7M
2023-10-12 7.33 7.44 7.07 7.16 1.1M
2023-10-11 7.50 7.57 7.34 7.37 1.5M
2023-10-10 7.39 7.48 7.33 7.40 1.6M
2023-10-09 7.13 7.43 7.11 7.28 1.4M
2023-10-06 6.90 7.20 6.90 7.15 1.0M
2023-10-05 6.86 6.92 6.80 6.84 0.6M
2023-10-04 6.83 6.95 6.73 6.92 1.0M
2023-10-03 6.98 7.04 6.88 6.89 0.5M
2023-10-02 6.92 7.21 6.92 7.13 1.0M
2023-09-29 7.08 7.13 6.97 6.98 1.1M
2023-09-28 6.91 7.07 6.91 6.98 0.4M
2023-09-27 6.96 7.04 6.90 7.02 0.7M
2023-09-26 7.01 7.12 6.94 6.95 0.7M
2023-09-25 6.95 7.14 6.87 7.11 0.9M
2023-09-22 7.15 7.15 7.07 7.08 1.0M
2023-09-21 7.00 7.06 6.90 6.95 1.1M
2023-09-20 7.09 7.18 7.03 7.04 1.0M
2023-09-19 7.12 7.21 7.08 7.09 2.1M
2023-09-18 7.12 7.25 7.07 7.15 1.8M
2023-09-15 7.30 7.34 7.16 7.17 1.6M
2023-09-14 7.26 7.35 7.20 7.22 2.7M
2023-09-13 7.36 7.37 6.74 7.25 2.0M
2023-09-12 7.49 7.59 7.45 7.46 1.4M
2023-09-11 7.72 7.79 7.49 7.52 0.9M
2023-09-08 7.72 7.76 7.56 7.62 1.1M
2023-09-07 7.88 7.89 7.67 7.72 1.5M
2023-09-06 8.15 8.25 8.01 8.02 1.5M
2023-09-05 8.44 8.45 8.07 8.09 1.9M
2023-09-01 8.65 8.78 8.53 8.65 1.6M
2023-08-31 9.25 9.35 8.43 8.63 4.5M
2023-08-30 9.48 9.60 9.37 9.53 1.2M
2023-08-29 9.49 9.69 9.28 9.62 1.1M
2023-08-28 9.01 9.49 8.99 9.37 1.1M
2023-08-25 9.25 9.25 8.89 9.00 2.9M
2023-08-24 9.28 9.49 9.19 9.30 1.0M
2023-08-23 9.37 9.45 9.16 9.18 0.6M
2023-08-22 9.36 9.41 9.20 9.34 0.6M
2023-08-21 9.40 9.40 9.19 9.25 1.1M
2023-08-18 9.62 9.70 9.33 9.47 2.2M
2023-08-17 10.07 10.07 9.79 9.89 0.7M
2023-08-16 9.82 9.89 9.61 9.82 1.0M
2023-08-15 10.01 10.16 9.77 10.00 0.9M
2023-08-14 10.00 10.16 9.89 10.14 1.3M
2023-08-11 10.09 10.20 9.81 10.05 1.3M
2023-08-10 10.54 10.65 10.38 10.39 0.6M
2023-08-09 10.46 10.53 10.30 10.36 0.5M
2023-08-08 10.17 10.41 10.02 10.37 1.1M
2023-08-07 10.81 10.84 10.26 10.42 1.2M
2023-08-04 10.68 11.12 10.68 10.78 1.5M
2023-08-03 10.57 10.65 10.46 10.53 0.7M
2023-08-02 10.42 10.47 10.17 10.35 1.0M
2023-08-01 10.54 10.77 10.41 10.64 0.7M
2023-07-31 10.53 10.76 10.35 10.65 1.1M
2023-07-28 10.13 10.58 10.13 10.52 1.2M
2023-07-27 10.18 10.19 9.75 9.85 1.9M
2023-07-26 10.43 10.52 10.19 10.26 1.7M
2023-07-25 10.76 10.89 10.23 10.46 1.3M
2023-07-24 10.09 10.71 10.09 10.49 1.1M
2023-07-21 10.40 10.45 10.17 10.23 0.9M
2023-07-20 10.17 10.34 10.12 10.33 0.9M
2023-07-19 10.37 10.54 10.25 10.28 1.0M
2023-07-18 10.48 10.52 9.95 10.22 1.8M
2023-07-17 10.62 10.64 10.37 10.61 0.6M
2023-07-14 10.78 10.88 10.51 10.73 1.3M
2023-07-13 10.35 10.85 10.30 10.82 1.4M
2023-07-12 10.17 10.33 10.17 10.27 0.9M
2023-07-11 10.05 10.17 9.94 10.12 1.1M
2023-07-10 9.94 10.00 9.86 9.97 0.8M
2023-07-07 9.91 10.08 9.83 10.01 0.9M
2023-07-06 9.78 10.00 9.78 9.87 1.0M
2023-07-05 9.69 9.99 9.66 9.94 1.1M
2023-07-03 9.75 9.94 9.68 9.88 1.1M
2023-06-30 9.72 9.82 9.60 9.61 1.1M
2023-06-29 9.68 9.68 9.52 9.64 0.7M
2023-06-28 9.44 9.68 9.21 9.66 1.2M
2023-06-27 9.42 9.48 9.38 9.46 0.9M
2023-06-26 9.30 9.54 9.29 9.36 1.1M
2023-06-23 9.31 9.35 9.13 9.28 0.8M
2023-06-22 9.53 9.58 9.34 9.44 0.6M
2023-06-21 9.38 9.68 9.33 9.58 1.2M
2023-06-20 9.54 9.56 9.27 9.41 1.5M
2023-06-16 9.93 9.99 9.62 9.79 1.8M
2023-06-15 9.71 10.17 9.62 9.99 2.2M
2023-06-14 9.39 9.71 9.35 9.71 1.6M
2023-06-13 9.50 9.59 9.39 9.49 1.2M
2023-06-12 9.23 9.55 9.15 9.29 1.6M
2023-06-09 9.30 9.38 9.15 9.17 2.3M
2023-06-08 9.16 9.48 9.05 9.36 1.9M
2023-06-07 8.56 9.15 8.41 9.02 2.0M
2023-06-06 9.25 9.25 8.73 8.79 2.1M
2023-06-05 8.83 8.97 8.72 8.94 1.3M
2023-06-02 8.76 9.02 8.76 8.88 1.0M
2023-06-01 8.08 8.62 8.08 8.56 1.1M
2023-05-31 8.05 8.10 7.82 8.07 1.9M
2023-05-30 8.36 8.49 7.98 8.13 0.9M
2023-05-26 8.33 8.45 8.21 8.36 0.7M
2023-05-25 8.52 8.56 8.14 8.25 0.9M
2023-05-24 8.56 8.76 8.43 8.58 1.0M
2023-05-23 8.57 8.81 8.47 8.51 0.7M
2023-05-22 8.53 8.78 8.45 8.65 1.1M
2023-05-19 8.39 8.43 8.17 8.32 0.8M
2023-05-18 8.79 8.83 8.35 8.52 0.9M
2023-05-17 8.98 8.99 8.27 8.85 1.5M
2023-05-16 9.38 9.55 9.16 9.19 1.1M
2023-05-15 9.15 9.68 9.05 9.57 1.7M
2023-05-12 8.50 9.16 8.40 9.02 3.6M
2023-05-11 8.00 8.68 7.98 8.56 1.1M
2023-05-10 7.99 8.24 7.88 8.05 1.0M
2023-05-09 7.90 8.07 7.77 7.97 0.8M
2023-05-08 8.34 8.34 8.09 8.21 0.5M
2023-05-05 8.41 8.55 8.29 8.35 0.6M
2023-05-04 7.99 8.33 7.97 8.26 0.7M
2023-05-03 7.92 8.07 7.83 8.01 1.3M
2023-05-02 8.18 8.21 7.77 7.87 0.9M
2023-05-01 8.35 8.47 8.22 8.28 0.7M
2023-04-28 7.94 8.37 7.90 8.36 1.5M
2023-04-27 7.50 7.94 7.41 7.78 1.4M
2023-04-26 8.38 8.41 8.22 8.31 1.4M
2023-04-25 8.11 8.14 7.98 8.10 1.9M
2023-04-24 8.30 8.30 8.11 8.22 1.4M
2023-04-21 8.49 8.58 8.17 8.38 2.2M
2023-04-20 8.79 8.91 8.49 8.63 1.0M
2023-04-19 9.05 9.12 8.74 8.80 1.9M
2023-04-18 9.25 9.27 9.01 9.24 1.6M
2023-04-17 8.80 9.24 8.80 9.20 2.5M
2023-04-14 8.81 9.14 8.70 8.72 1.9M
2023-04-13 8.28 8.42 8.25 8.32 0.8M
2023-04-12 8.50 8.59 8.03 8.11 1.1M
2023-04-11 8.71 8.78 8.53 8.53 1.1M
2023-04-10 8.78 8.84 8.62 8.68 1.1M
2023-04-06 8.68 8.86 8.63 8.82 1.0M
2023-04-05 8.82 8.82 8.52 8.61 1.0M
2023-04-04 9.07 9.11 8.76 8.88 1.0M
2023-04-03 9.10 9.21 8.99 9.14 1.1M
2023-03-31 9.02 9.31 8.99 9.10 1.8M
2023-03-30 8.86 9.09 8.77 9.08 1.1M
2023-03-29 8.70 8.83 8.60 8.77 0.9M
2023-03-28 8.57 8.81 8.52 8.76 1.4M
2023-03-27 8.23 8.42 8.19 8.40 1.6M
2023-03-24 8.41 8.45 8.25 8.33 1.1M
2023-03-23 8.64 8.64 8.31 8.48 1.9M
2023-03-22 8.51 8.62 8.32 8.34 1.2M
2023-03-21 8.53 8.61 8.43 8.51 2.0M
2023-03-20 7.85 8.55 7.73 8.51 2.6M
2023-03-17 7.76 8.01 7.50 7.91 1.8M
2023-03-16 7.76 7.76 6.85 7.71 4.5M
2023-03-15 8.42 8.58 8.17 8.40 2.3M
2023-03-14 8.57 8.72 8.56 8.71 0.9M
2023-03-13 8.49 8.70 8.34 8.59 1.2M
2023-03-10 8.28 8.63 8.19 8.50 2.1M
2023-03-09 8.58 8.61 8.34 8.34 0.9M
2023-03-08 8.40 8.67 8.39 8.66 1.0M
2023-03-07 8.84 8.89 8.58 8.60 1.8M
2023-03-06 9.25 9.29 8.90 8.95 1.1M
2023-03-03 9.12 9.37 9.08 9.30 0.9M
2023-03-02 8.91 9.26 8.86 9.16 1.3M
2023-03-01 9.22 9.40 8.99 9.01 1.2M
2023-02-28 8.86 8.90 8.70 8.81 1.8M
2023-02-27 9.08 9.11 8.91 8.94 1.1M
2023-02-24 8.93 8.95 8.80 8.92 1.1M
2023-02-23 9.20 9.37 9.05 9.12 0.9M
2023-02-22 9.20 9.34 9.12 9.19 0.9M
2023-02-21 9.29 9.42 9.21 9.28 1.2M
2023-02-17 9.64 9.69 9.45 9.49 1.0M
2023-02-16 10.10 10.28 9.85 9.89 1.2M
2023-02-15 10.18 10.46 10.17 10.45 0.9M
2023-02-14 10.20 10.52 10.14 10.27 1.4M
2023-02-13 9.95 10.56 9.95 10.44 1.7M
2023-02-10 10.13 10.28 9.88 9.92 1.2M
2023-02-09 10.79 10.90 10.36 10.42 1.1M
2023-02-08 10.70 10.85 10.39 10.43 0.7M
2023-02-07 10.45 10.83 10.45 10.78 1.1M
2023-02-06 10.10 10.60 9.79 10.31 3.4M
2023-02-03 10.75 11.09 10.39 10.45 1.2M
2023-02-02 11.24 11.42 10.92 11.07 1.5M
2023-02-01 10.47 11.44 10.41 11.23 2.9M
2023-01-31 10.25 10.50 10.19 10.25 2.1M
2023-01-30 10.74 10.80 10.04 10.26 3.0M
2023-01-27 11.26 11.40 11.03 11.15 1.7M
2023-01-26 10.55 11.54 10.53 11.31 2.7M
2023-01-25 10.24 10.68 10.20 10.40 1.4M
2023-01-24 10.10 10.36 10.05 10.35 1.8M
2023-01-23 10.29 10.46 9.97 10.28 1.8M
2023-01-20 10.29 10.53 10.13 10.29 2.1M
2023-01-19 9.90 10.29 9.87 10.03 1.4M
2023-01-18 10.28 10.39 9.81 9.89 2.5M
2023-01-17 10.86 10.97 10.06 10.22 2.6M
2023-01-13 10.15 10.83 10.08 10.65 2.0M
2023-01-12 10.47 10.49 9.86 10.10 3.3M
2023-01-11 10.15 10.77 10.07 10.56 2.2M
2023-01-10 9.96 10.27 9.88 10.19 1.2M
2023-01-09 10.13 10.38 9.87 9.89 2.6M
2023-01-06 9.71 10.02 9.60 9.82 1.6M
2023-01-05 9.37 9.83 9.18 9.82 2.4M
2023-01-04 9.73 9.90 9.55 9.62 1.7M
2023-01-03 9.37 9.79 9.35 9.51 3.4M