Stockscreener 앱 받기
10.01
0.10%
0.010
시장 영업 전:
10.07
0.06
+0.60%
Up Fintech Holding Ltd Adr 주식 (TIGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $10.11 | $9.84 | $0.27 | 1,871,343.0 | +0.10% |
| 2025-08-07 | $10.21 | $9.79 | $0.42 | 5,278,847.0 | +2.25% |
| 2025-08-06 | $9.95 | $9.65 | $0.295 | 2,101,577.0 | -1.91% |
| 2025-08-05 | $10.13 | $9.65 | $0.48 | 7,750,256.0 | +2.78% |
| 2025-08-04 | $9.73 | $9.40 | $0.33 | 3,124,837.0 | +3.19% |
| 2025-08-01 | $9.59 | $9.13 | $0.46 | 4,258,020.0 | -3.98% |
| 2025-07-31 | $9.81 | $9.24 | $0.57 | 7,110,627.0 | +3.27% |
| 2025-07-30 | $9.86 | $9.34 | $0.52 | 4,292,236.0 | -3.46% |
| 2025-07-29 | $10.37 | $9.74 | $0.63 | 6,568,570.0 | -3.91% |
| 2025-07-28 | $10.91 | $10.17 | $0.74 | 4,901,291.0 | -3.31% |
| 2025-07-25 | $10.78 | $10.41 | $0.365 | 4,051,484.0 | -2.40% |
| 2025-07-24 | $11.52 | $10.73 | $0.79 | 6,779,498.0 | -4.24% |
| 2025-07-23 | $11.43 | $11.24 | $0.185 | 1,625,550.0 | +3.01% |
| 2025-07-22 | $11.37 | $10.47 | $0.8991 | 9,633,324.0 | +5.37% |
| 2025-07-21 | $10.85 | $10.30 | $0.55 | 7,081,395.0 | -1.51% |
| 2025-07-18 | $11.52 | $10.14 | $1.38 | 16,630,356.0 | +6.65% |
| 2025-07-17 | $10.07 | $9.75 | $0.3181 | 3,571,131.0 | +1.02% |
| 2025-07-16 | $10.24 | $9.62 | $0.62 | 4,809,293.0 | -4.29% |
| 2025-07-15 | $10.64 | $10.08 | $0.56 | 4,456,466.0 | -0.19% |
| 2025-07-14 | $10.47 | $10.12 | $0.35 | 4,654,768.0 | +2.39% |
Up Fintech Holding Ltd Adr 주식 (TIGR) 연도별 가격 이력
이 심층 분석에서는 Up Fintech Holding Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TIGR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Up Fintech Holding Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Up Fintech Holding Ltd Adr 주식 (TIGR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $10.21 | $9.13 | $1.08 | 26,256,223.0 | +2.25% |
| 2025-07 | $11.52 | $8.98 | $2.54 | 137,122,719.0 | +1.45% |
| 2025-06 | $10.57 | $7.87 | $2.71 | 110,347,937.0 | +18.99% |
| 2025-05 | $10.68 | $7.66 | $3.02 | 75,476,642.0 | -1.70% |
| 2025-04 | $8.96 | $6.38 | $2.58 | 123,679,088.0 | -3.96% |
| 2025-03 | $10.00 | $6.68 | $3.32 | 155,132,699.0 | +18.65% |
| 2025-02 | $9.33 | $6.63 | $2.70 | 181,093,035.0 | +2.70% |
| 2025-01 | $7.44 | $5.63 | $1.81 | 85,789,957.0 | +9.13% |
Up Fintech Holding Ltd Adr 주식 (TIGR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.49 | $5.80 | $2.69 | 156,430,627.0 | +12.44% |
| 2024-11 | $7.61 | $5.36 | $2.25 | 133,164,819.0 | -8.96% |
| 2024-10 | $14.48 | $5.49 | $8.99 | 735,446,970.0 | +19.10% |
| 2024-09 | $6.09 | $3.39 | $2.70 | 58,622,830.0 | +46.70% |
| 2024-08 | $4.07 | $3.36 | $0.71 | 13,912,521.0 | -10.78% |
| 2024-07 | $4.81 | $3.96 | $0.8452 | 11,079,383.0 | -2.86% |
| 2024-06 | $4.97 | $4.04 | $0.93 | 25,425,097.0 | -1.18% |
| 2024-05 | $4.72 | $3.53 | $1.19 | 30,525,150.0 | +20.57% |
| 2024-04 | $3.66 | $3.10 | $0.56 | 19,329,191.0 | +2.47% |
| 2024-03 | $5.05 | $3.40 | $1.65 | 31,494,086.0 | -14.43% |
| 2024-02 | $4.13 | $3.56 | $0.565 | 11,832,601.0 | +7.77% |
| 2024-01 | $4.38 | $3.43 | $0.95 | 18,830,780.0 | -15.61% |
Up Fintech Holding Ltd Adr 주식 (TIGR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.52 | $4.03 | $0.49 | 18,041,677.0 | -0.45% |
| 2023-11 | $5.50 | $4.26 | $1.24 | 32,232,081.0 | -2.63% |
| 2023-10 | $5.72 | $4.40 | $1.32 | 21,139,655.0 | -10.94% |
| 2023-09 | $5.80 | $4.66 | $1.14 | 41,526,403.0 | +4.28% |
| 2023-08 | $5.00 | $3.21 | $1.79 | 47,290,916.0 | +10.59% |
| 2023-07 | $4.47 | $2.75 | $1.72 | 20,814,535.0 | +56.34% |
| 2023-06 | $3.31 | $2.74 | $0.57 | 14,939,239.0 | -6.27% |
| 2023-05 | $3.15 | $2.31 | $0.84 | 32,060,166.0 | +3.77% |
| 2023-04 | $3.49 | $2.84 | $0.65 | 14,217,464.0 | -12.31% |
| 2023-03 | $3.86 | $2.95 | $0.91 | 23,630,584.0 | -10.72% |
| 2023-02 | $4.52 | $3.58 | $0.94 | 15,636,531.0 | -7.90% |
| 2023-01 | $4.25 | $3.20 | $1.05 | 28,459,363.0 | +18.77% |
1.55%
2.07%
자본화:
|
볼륨(24시간):