Stockscreener 앱 받기
0.84%
Tuya Inc Adr 주식 (TUYA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $2.37 | $2.29 | $0.08 | 911,823.0 | -0.84% |
| 2025-05-02 | $2.49 | $2.37 | $0.1195 | 1,582,089.0 | +3.46% |
| 2025-05-01 | $2.38 | $2.24 | $0.135 | 1,174,939.0 | -1.70% |
| 2025-04-30 | $2.37 | $2.10 | $0.27 | 2,626,116.0 | +6.82% |
| 2025-04-29 | $2.32 | $2.18 | $0.1378 | 937,958.0 | -0.90% |
| 2025-04-28 | $2.27 | $2.19 | $0.08 | 738,875.0 | +0.00% |
| 2025-04-25 | $2.27 | $2.18 | $0.0899 | 877,636.0 | -1.33% |
| 2025-04-24 | $2.27 | $2.18 | $0.09 | 1,150,928.0 | +3.21% |
| 2025-04-23 | $2.34 | $2.08 | $0.26 | 2,495,569.0 | +9.55% |
| 2025-04-22 | $2.01 | $1.93 | $0.0793 | 965,183.0 | +5.29% |
| 2025-04-21 | $1.95 | $1.86 | $0.085 | 1,022,560.0 | -3.08% |
| 2025-04-17 | $2.01 | $1.94 | $0.07 | 789,626.0 | +0.00% |
| 2025-04-16 | $2.04 | $1.93 | $0.115 | 3,592,329.0 | -5.34% |
| 2025-04-15 | $2.08 | $2.03 | $0.055 | 1,214,016.0 | +1.98% |
| 2025-04-14 | $2.13 | $1.98 | $0.15 | 4,223,296.0 | +0.00% |
| 2025-04-11 | $2.08 | $1.91 | $0.17 | 3,295,706.0 | +0.00% |
| 2025-04-10 | $2.17 | $1.96 | $0.215 | 2,100,109.0 | -6.91% |
| 2025-04-09 | $2.25 | $1.93 | $0.315 | 5,398,532.0 | +4.83% |
| 2025-04-08 | $2.39 | $2.05 | $0.3369 | 3,189,617.0 | -8.81% |
| 2025-04-07 | $2.46 | $2.01 | $0.445 | 3,608,285.0 | -8.10% |
Tuya Inc Adr 주식 (TUYA) 연도별 가격 이력
이 심층 분석에서는 Tuya Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TUYA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tuya Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tuya Inc Adr 주식 (TUYA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $2.49 | $2.24 | $0.25 | 3,668,851.0 | +0.85% |
| 2025-04 | $3.09 | $1.86 | $1.22 | 47,760,449.0 | -22.44% |
| 2025-03 | $4.17 | $2.89 | $1.28 | 68,490,272.0 | -10.88% |
| 2025-02 | $4.63 | $2.36 | $2.27 | 140,772,840.0 | +37.10% |
| 2025-01 | $2.60 | $1.57 | $1.03 | 27,482,187.0 | +38.55% |
Tuya Inc Adr 주식 (TUYA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.00 | $1.73 | $0.275 | 19,585,197.0 | +2.31% |
| 2024-11 | $1.84 | $1.46 | $0.38 | 16,338,686.0 | +13.82% |
| 2024-10 | $1.94 | $1.48 | $0.46 | 19,832,496.0 | -7.88% |
| 2024-09 | $1.80 | $1.28 | $0.525 | 31,899,054.0 | +6.45% |
| 2024-08 | $1.97 | $1.39 | $0.585 | 14,618,056.0 | +3.33% |
| 2024-07 | $1.77 | $1.50 | $0.27 | 5,438,295.0 | -12.28% |
| 2024-06 | $2.05 | $1.66 | $0.39 | 4,804,004.0 | -15.35% |
| 2024-05 | $2.18 | $1.70 | $0.48 | 7,533,209.0 | +15.43% |
| 2024-04 | $1.88 | $1.54 | $0.34 | 3,439,256.0 | +0.00% |
| 2024-03 | $2.05 | $1.74 | $0.31 | 5,645,018.0 | -11.17% |
| 2024-02 | $2.18 | $1.62 | $0.56 | 5,659,951.0 | +7.65% |
| 2024-01 | $2.31 | $1.79 | $0.525 | 6,729,772.0 | -20.43% |
Tuya Inc Adr 주식 (TUYA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.50 | $1.94 | $0.56 | 9,539,905.0 | +3.60% |
| 2023-11 | $2.22 | $1.59 | $0.63 | 6,168,066.0 | +29.82% |
| 2023-10 | $1.75 | $1.42 | $0.33 | 2,874,303.0 | +10.32% |
| 2023-09 | $1.91 | $1.40 | $0.51 | 5,350,720.0 | -15.76% |
| 2023-08 | $1.85 | $1.41 | $0.44 | 7,960,017.0 | +15.00% |
| 2023-07 | $1.94 | $1.47 | $0.47 | 7,369,455.0 | -15.34% |
| 2023-06 | $2.13 | $1.74 | $0.395 | 8,787,508.0 | -4.55% |
| 2023-05 | $2.17 | $1.75 | $0.42 | 8,273,962.0 | +0.51% |
| 2023-04 | $2.19 | $1.65 | $0.54 | 6,394,070.0 | +4.23% |
| 2023-03 | $2.24 | $1.23 | $1.01 | 14,843,264.0 | -8.70% |
| 2023-02 | $3.12 | $2.03 | $1.09 | 11,157,834.0 | -25.81% |
| 2023-01 | $2.90 | $1.92 | $0.98 | 13,646,865.0 | +46.07% |
0.00%
0.26%
자본화:
|
볼륨(24시간):