Stockscreener 앱 받기
2.12
1.44%
0.03
시간 외 거래:
2.12
Huya Inc Adr 주식 (HUYA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $2.15 | $2.10 | $0.05 | 1,776,277.0 | +1.44% |
| 2026-09-03 | $2.11 | $2.07 | $0.04 | 1,287,619.0 | +0.48% |
| 2026-09-02 | $2.13 | $2.08 | $0.05 | 904,633.0 | -0.95% |
| 2026-09-01 | $2.15 | $2.10 | $0.05 | 1,086,047.0 | -1.87% |
| 2026-08-31 | $2.19 | $2.13 | $0.06 | 859,547.0 | -1.83% |
| 2026-08-28 | $2.19 | $2.15 | $0.04 | 2,839,333.0 | +0.93% |
| 2026-08-27 | $2.20 | $2.16 | $0.04 | 977,797.0 | -0.92% |
| 2026-08-26 | $2.18 | $2.12 | $0.055 | 874,767.0 | +1.40% |
| 2026-08-25 | $2.17 | $2.12 | $0.045 | 2,195,414.0 | +0.00% |
| 2026-08-24 | $2.20 | $2.08 | $0.12 | 2,258,531.0 | -1.38% |
| 2026-08-21 | $2.21 | $2.14 | $0.075 | 3,366,872.0 | +0.46% |
| 2026-08-20 | $2.21 | $2.15 | $0.06 | 1,888,638.0 | -1.81% |
| 2026-08-19 | $2.27 | $2.17 | $0.105 | 2,502,780.0 | -2.21% |
| 2026-08-18 | $2.33 | $2.25 | $0.08 | 1,819,390.0 | -0.88% |
| 2026-08-17 | $2.33 | $2.26 | $0.065 | 1,100,733.0 | -0.87% |
| 2026-08-14 | $2.35 | $2.29 | $0.065 | 1,312,850.0 | -1.71% |
| 2026-08-13 | $2.41 | $2.33 | $0.085 | 1,184,887.0 | -1.68% |
| 2026-08-12 | $2.46 | $2.33 | $0.13 | 1,057,601.0 | -1.65% |
| 2026-08-11 | $2.59 | $2.42 | $0.17 | 818,367.0 | -0.41% |
Huya Inc Adr 주식 (HUYA) 연도별 가격 이력
이 심층 분석에서는 Huya Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HUYA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Huya Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Huya Inc Adr 주식 (HUYA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $2.15 | $2.07 | $0.08 | 6,830,853.0 | -0.93% |
| 2026-08 | $2.59 | $2.08 | $0.51 | 27,815,050.0 | -13.36% |
| 2026-07 | $2.53 | $2.32 | $0.21 | 9,476,591.0 | +7.39% |
| 2026-06 | $2.74 | $2.15 | $0.59 | 20,548,559.0 | -8.00% |
| 2026-05 | $3.29 | $2.42 | $0.87 | 27,783,404.0 | -20.38% |
| 2026-04 | $3.48 | $3.01 | $0.475 | 14,362,705.0 | -4.85% |
| 2026-03 | $3.69 | $2.93 | $0.7599 | 33,248,033.0 | -11.53% |
| 2026-02 | $4.93 | $3.64 | $1.29 | 35,668,548.0 | -12.03% |
| 2026-01 | $4.63 | $2.94 | $1.69 | 68,420,187.0 | +47.22% |
Huya Inc Adr 주식 (HUYA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.38 | $2.75 | $0.63 | 19,340,691.0 | +1.75% |
| 2025-11 | $2.95 | $2.59 | $0.36 | 16,472,461.0 | +3.64% |
| 2025-10 | $3.40 | $2.68 | $0.715 | 24,146,120.0 | -17.42% |
| 2025-09 | $3.80 | $3.26 | $0.54 | 31,865,513.0 | -6.98% |
| 2025-08 | $3.83 | $3.14 | $0.69 | 28,661,163.0 | +6.55% |
| 2025-07 | $4.00 | $2.21 | $1.79 | 77,252,202.0 | -4.55% |
| 2025-06 | $4.14 | $3.48 | $0.665 | 37,373,642.0 | -7.12% |
| 2025-05 | $3.90 | $3.54 | $0.355 | 19,565,608.0 | +0.80% |
| 2025-04 | $3.80 | $2.85 | $0.95 | 38,612,323.0 | +17.13% |
| 2025-03 | $4.59 | $3.15 | $1.44 | 70,047,694.0 | -15.75% |
| 2025-02 | $4.11 | $3.39 | $0.72 | 21,870,640.0 | +8.86% |
| 2025-01 | $3.81 | $2.82 | $0.99 | 29,112,833.0 | +14.01% |
Huya Inc Adr 주식 (HUYA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.65 | $2.96 | $0.69 | 20,150,116.0 | -7.45% |
| 2024-11 | $3.57 | $2.89 | $0.68 | 27,973,505.0 | -6.94% |
| 2024-10 | $6.43 | $3.39 | $3.04 | 49,290,398.0 | -32.16% |
| 2024-09 | $5.42 | $3.86 | $1.56 | 24,193,777.0 | +22.30% |
| 2024-08 | $5.39 | $3.86 | $1.53 | 32,720,781.0 | -2.11% |
| 2024-07 | $4.93 | $3.96 | $0.97 | 21,914,984.0 | +7.85% |
| 2024-06 | $5.22 | $3.75 | $1.47 | 24,047,388.0 | -22.24% |
| 2024-05 | $6.84 | $3.94 | $2.90 | 40,625,270.0 | +13.14% |
| 2024-04 | $5.30 | $4.31 | $0.99 | 25,821,537.0 | -1.32% |
| 2024-03 | $4.90 | $3.59 | $1.31 | 39,290,017.0 | +30.00% |
| 2024-02 | $3.70 | $2.93 | $0.77 | 20,875,271.0 | +14.01% |
| 2024-01 | $3.62 | $2.92 | $0.69 | 33,461,358.0 | -16.12% |
2.36%
자본화:
|
볼륨(24시간):