Stock Ticker
- (179720) 머니무브
- Description: 기업개요
동사는 2013년 코넥스시장에 상장된 온라인투자연계금융 플랫폼 개발 및 운영 기업임.
머신러닝 기반 AI 신용평가 시스템을 통해 개인신용대출 상품을 운영하며, 77만건의 국내 대출자 정보를 활용한 학습 및 검증과정을 통해 부실률 예측 시스템을 구축하였음.
마이데이터 사업과 지급결제지시업을 접목하여 고객의 금융 정보를 통합 관리하고 대출 상환, 투자금 이체 등 지급 업무까지 플랫폼 내에서 관리할 수 있도록 서비스를 확장하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20260102 | 9,100 | 10,000 | 10,460 | 9,100 |
| 20251230 | 8,600 | 9,100 | 9,800 | 8,400 |
| 20251229 | 8,600 | 8,900 | 9,400 | 8,400 |
| 20251226 | 8,000 | 8,500 | 8,500 | 8,000 |
| 20251224 | 8,300 | 8,200 | 8,300 | 8,000 |
| 20251223 | 8,000 | 8,000 | 8,400 | 7,800 |
| 20251222 | 8,100 | 8,000 | 8,100 | 7,800 |
| 20251219 | 7,800 | 8,200 | 8,200 |
| 20251218 | 8,200 | 8,200 | 8,400 | 7,200 |
| 20251217 | 8,200 | 8,300 | 8,400 | 7,800 |
| 20251216 | 7,800 | 8,100 | 8,100 | 7,800 |
| 20251215 | 7,800 | 8,000 | 8,400 | 7,800 |
| 20251212 | 7,800 | 8,000 | 8,200 | 7,800 |
| 20251211 | 8,200 | 8,200 | 8,200 | 8,200 |
| 20251210 | 7,800 | 8,100 | 8,100 | 7,600 |
| 20251209 | 8,000 | 8,200 | 8,200 | 8,000 |
| 20251208 | 8,000 | 8,000 | 8,400 | 7,800 |
| 20251205 | 8,000 | 7,800 | 8,000 | 7,600 |
| 20251203 | 8,000 | 8,000 | 8,200 | 7,600 |
| 20251202 | 8,000 | 7,800 | 8,000 | 7,600 |
| 20251201 | 7,800 | 8,000 | 8,000 | 7,100 |
| 20251127 | 8,200 | 8,600 | 8,600 | 8,000 |
| 20251126 | 8,200 | 8,600 | 8,600 | 8,200 |
| 20251125 | 8,400 | 8,400 | 8,400 | 8,400 |
| 20251124 | 8,800 | 8,400 | 8,800 | 8,400 |
| 20251121 | 8,000 | 8,600 | 9,200 | 8,000 |
| 20251120 | 8,600 | 8,400 | 8,600 | 8,200 |
| 20251119 | 8,400 | 8,400 | 8,600 | 8,000 |
| 20251118 | 8,400 | 8,400 | 8,400 | 8,400 |
| 20251113 | 8,600 | 8,400 | 8,600 | 8,200 |
| 20251112 | 8,600 | 8,400 | 8,600 | 8,400 |
| 20251111 | 8,200 | 8,800 | 8,800 | 8,200 |
| 20251107 | 8,400 | 8,600 | 8,600 | 8,400 |
| 20251106 | 8,200 | 8,200 | 8,200 | 8,200 |
| 20251103 | 8,200 | 8,200 | 8,540 | 7,800 |
| 20251031 | 8,400 | 8,400 | 8,400 | 8,400 |
| 20251030 | 8,600 | 8,800 | 8,800 | 8,600 |
| 20251029 | 9,400 | 9,400 | 9,400 | 8,800 |
| 20251028 | 9,200 | 9,400 | 9,400 | 8,600 |
| 20251027 | 7,800 | 9,000 | 9,000 | 7,800 |
| 20251024 | 7,600 | 8,200 | 8,200 | 7,600 |
| 20251023 | 7,200 | 8,000 | 8,000 | 7,200 |
| 20251022 | 8,200 | 7,200 | 8,600 | 7,000 |
| 20251021 | 7,200 | 8,200 | 8,200 | 7,200 |
| 20251020 | 7,800 | 7,200 | 8,400 | 7,000 |
| 20251017 | 8,000 | 8,200 | 8,200 | 8,000 |
| 20251016 | 8,000 | 8,400 | 8,400 | 7,600 |
| 20251015 | 8,000 | 8,000 | 8,000 | 8,000 |
| 20251014 | 7,200 | 8,000 | 8,000 | 7,200 |
| 20251013 | 7,800 | 7,000 | 7,800 | 6,800 |
| 20251010 | 8,800 | 7,600 | 8,800 | 7,600 |
| 20251002 | 7,600 | 8,600 | 9,000 | 7,430 |
| 20251001 | 7,900 | 8,740 | 8,740 | 7,900 |
| 20250930 | 7,200 | 7,600 | 7,600 | 7,000 |
| 20250929 | 6,800 | 7,600 | 7,600 | 6,800 |
| 20250926 | 6,400 | 6,800 | 6,800 | 6,400 |
| 20250925 | 7,000 | 6,800 | 7,200 | 6,600 |
| 20250924 | 6,800 | 7,000 | 7,000 | 6,800 |
| 20250923 | 6,600 | 6,600 | 6,600 | 6,600 |
| 20250922 | 5,800 | 6,600 | 6,600 | 5,800 |
| 20250919 | 6,000 | 5,800 | 6,000 | 5,400 |
| 20250918 | 6,800 | 6,300 | 7,000 | 5,840 |
| 20250917 | 7,200 | 6,800 | 7,800 | 6,460 |
| 20250916 | 7,400 | 7,600 | 7,900 | 7,400 |
| 20250912 | 7,400 | 8,000 | 8,000 | 7,400 |
| 20250910 | 7,800 | 8,200 | 8,200 | 7,600 |
| 20250904 | 8,000 | 8,200 | 8,200 | 8,000 |
| 20250901 | 8,400 | 8,400 | 8,550 | 8,000 |
| 20250829 | 8,400 | 8,400 | 8,400 | 8,400 |
| 20250828 | 8,390 | 8,390 | 8,390 | 8,390 |
| 20250827 | 8,300 | 8,350 | 8,350 | 8,300 |
| 20250826 | 8,200 | 8,200 | 8,600 | 8,200 |
| 20250821 | 8,150 | 8,150 | 8,150 | 8,150 |
| 20250820 | 8,000 | 8,000 | 8,800 | 8,000 |
| 20250819 | 8,000 | 8,000 | 8,000 | 8,000 |
| 20250813 | 7,900 | 8,000 | 8,000 | 7,900 |
| 20250812 | 7,800 | 7,800 | 9,200 | 7,000 |
| 20250804 | 8,200 | 8,200 | 8,200 | 8,200 |
| 20250729 | 8,000 | 8,200 | 8,200 | 8,000 |
| 20250728 | 8,200 | 8,400 | 8,400 | 8,200 |
| 20250725 | 9,200 | 8,200 | 9,200 | 8,200 |
| 20250724 | 9,600 | 9,600 | 9,600 | 9,600 |
| 20250721 | 9,200 | 9,600 | 9,600 | 9,200 |
| 20250716 | 9,600 | 9,600 | 9,600 | 8,600 |
| 20250715 | 9,600 | 10,000 | 10,000 | 9,600 |
| 20250714 | 9,990 | 10,000 | 10,000 | 9,400 |
| 20250711 | 9,600 | 10,000 | 10,000 | 9,600 |
| 20250709 | 10,500 | 11,480 | 11,480 | 9,800 |
| 20250703 | 10,500 | 11,480 | 11,480 | 10,500 |
| 20250627 | 10,500 | 11,450 | 11,450 | 10,500 |
| 20250626 | 10,500 | 11,460 | 11,460 | 9,800 |
| 20250623 | 10,500 | 11,480 | 11,480 | 10,500 |
| 20250618 | 10,500 | 11,480 | 11,480 | 10,500 |
| 20250613 | 11,470 | 11,470 | 11,470 | 11,470 |
| 20250529 | 10,500 | 11,490 | 11,490 | 10,500 |
| 20250527 | 10,500 | 11,480 | 11,480 | 10,500 |
| 20250520 | 11,000 | 11,490 | 11,490 | 11,000 |
| 20250519 | 11,000 | 11,500 | 11,500 | 11,000 |
| 20250516 | 11,000 | 11,980 | 11,980 | 11,000 |
| 20250515 | 11,000 | 11,990 | 11,990 | 11,000 |
| 20250514 | 11,000 | 11,990 | 11,990 | 11,000 |
| 20250513 | 11,990 | 11,990 | 11,990 | 11,990 |
| 20250512 | 11,000 | 11,940 | 11,940 | 10,200 |
| 20250429 | 11,500 | 11,990 | 11,990 | 11,500 |
| 20250425 | 13,200 | 12,120 | 13,200 | 9,800 |
| 20250423 | 11,480 | 11,480 | 11,480 | 11,480 |
| 20250422 | 11,000 | 11,500 | 11,500 | 10,180 |
| 20250421 | 10,500 | 11,970 | 11,970 | 10,500 |
| 20250417 | 11,470 | 11,470 | 11,470 | 11,470 |
| 20250415 | 9,800 | 11,250 | 11,250 | 9,800 |
| 20250414 | 9,400 | 9,800 | 9,800 | 8,800 |
| 20250411 | 9,200 | 9,600 | 9,600 | 8,800 |
| 20250410 | 9,000 | 9,600 | 9,600 | 8,800 |
| 20250408 | 9,200 | 9,400 | 9,400 | 9,200 |
| 20250407 | 9,000 | 9,400 | 9,400 | 9,000 |
| 20250404 | 9,000 | 9,400 | 9,400 | 8,600 |
| 20250403 | 9,200 | 9,400 | 9,400 | 9,000 |
| 20250402 | 9,000 | 9,390 | 9,390 | 9,000 |
| 20250401 | 8,800 | 9,400 | 9,400 | 8,800 |
| 20250331 | 9,000 | 9,200 | 9,200 | 8,600 |
| 20250328 | 9,400 | 9,600 | 9,600 | 9,400 |
| 20250327 | 9,000 | 9,370 | 9,370 | 8,400 |
| 20250326 | 9,000 | 9,390 | 9,390 | 7,990 |
| 20250325 | 9,200 | 9,390 | 9,390 | 8,200 |
| 20250324 | 9,200 | 9,580 | 9,580 | 8,200 |
| 20250321 | 8,600 | 9,600 | 9,600 | 8,000 |
| 20250320 | 9,800 | 9,400 | 9,800 | 8,670 |
| 20250319 | 12,000 | 10,200 | 12,490 | 10,200 |
| 20250318 | 11,500 | 11,990 | 11,990 | 11,500 |
| 20250317 | 10,500 | 11,490 | 11,490 | 9,770 |
| 20250314 | 11,000 | 11,490 | 11,490 | 9,030 |
| 20250313 | 11,500 | 10,620 | 12,480 | 10,620 |
| 20250311 | 11,500 | 12,490 | 12,490 | 11,500 |
| 20250227 | 12,480 | 12,480 | 12,480 | 12,480 |
| 20250225 | 12,470 | 12,470 | 12,470 | 12,470 |
| 20250224 | 11,500 | 12,460 | 12,460 | 11,500 |
| 20250221 | 12,500 | 12,500 | 12,500 | 12,000 |
| 20250220 | 12,000 | 12,480 | 12,480 | 12,000 |
| 20250219 | 11,500 | 12,490 | 12,490 | 11,500 |
| 20250214 | 12,500 | 12,500 | 12,990 | 12,000 |
| 20250213 | 13,000 | 12,480 | 13,490 | 12,000 |
| 20250212 | 12,500 | 12,500 | 12,500 | 12,500 |
| 20250207 | 12,000 | 12,480 | 13,490 | 11,060 |
| 20250206 | 12,000 | 12,990 | 12,990 | 12,000 |
| 20250204 | 12,500 | 12,990 | 12,990 | 12,500 |
| 20250203 | 11,500 | 12,490 | 12,490 | 11,000 |
| 20250131 | 11,000 | 11,500 | 12,490 | 9,800 |
| 20250124 | 11,960 | 11,500 | 11,990 | 11,500 |
| 20250123 | 12,000 | 12,490 | 12,490 | 11,500 |
| 20250122 | 11,500 | 12,000 | 12,000 | 11,500 |
| 20250121 | 12,500 | 12,490 | 12,990 | 11,500 |
| 20250116 | 12,000 | 12,470 | 12,490 | 10,500 |
| 20250115 | 12,000 | 11,990 | 12,000 | 11,500 |
| 20250114 | 10,500 | 11,500 | 12,000 | 10,500 |
| 20250113 | 12,090 | 10,690 | 12,090 | 10,200 |
| 20250110 | 12,000 | 12,000 | 12,000 | 12,000 |
| 20250108 | 12,000 | 11,990 | 12,000 | 11,500 |
| 20250107 | 11,500 | 11,500 | 12,000 | 11,500 |
| 20250106 | 9,600 | 11,000 | 11,000 | 9,600 |
| 20250103 | 9,600 | 9,600 | 9,600 | 9,400 |
| 20250102 | 10,500 | 9,600 | 11,000 | 9,090 |