Stockscreener 앱 받기
2.79
1.27%
0.04
Huya Inc Adr 주식 (HUYA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $2.85 | $2.75 | $0.10 | 419,587.0 | +1.45% |
| 2025-10-31 | $2.77 | $2.71 | $0.06 | 409,776.0 | +1.48% |
| 2025-10-30 | $2.80 | $2.68 | $0.12 | 1,233,842.0 | -3.56% |
| 2025-10-29 | $2.83 | $2.75 | $0.08 | 2,042,211.0 | -1.40% |
| 2025-10-28 | $2.94 | $2.81 | $0.13 | 2,177,562.0 | -3.39% |
| 2025-10-27 | $3.07 | $2.91 | $0.16 | 1,945,822.0 | -3.28% |
| 2025-10-24 | $3.09 | $3.04 | $0.05 | 466,860.0 | +0.00% |
| 2025-10-23 | $3.08 | $3.03 | $0.05 | 349,872.0 | +0.66% |
| 2025-10-22 | $3.13 | $2.99 | $0.14 | 1,146,441.0 | +1.34% |
| 2025-10-21 | $3.03 | $2.96 | $0.07 | 486,642.0 | +1.36% |
| 2025-10-20 | $3.00 | $2.91 | $0.0888 | 494,705.0 | +1.72% |
| 2025-10-17 | $2.92 | $2.85 | $0.0673 | 846,732.0 | -0.34% |
| 2025-10-16 | $2.98 | $2.90 | $0.075 | 717,810.0 | -1.69% |
| 2025-10-15 | $3.02 | $2.94 | $0.085 | 693,763.0 | -1.00% |
| 2025-10-14 | $3.06 | $2.94 | $0.12 | 1,124,803.0 | -3.55% |
| 2025-10-13 | $3.15 | $3.08 | $0.07 | 874,073.0 | +1.97% |
| 2025-10-10 | $3.20 | $3.03 | $0.1693 | 1,738,738.0 | -4.70% |
| 2025-10-09 | $3.22 | $3.14 | $0.0847 | 1,076,214.0 | -0.62% |
| 2025-10-08 | $3.27 | $3.18 | $0.09 | 1,692,606.0 | -0.93% |
| 2025-10-07 | $3.27 | $3.21 | $0.06 | 888,403.0 | -0.61% |
| 2025-10-06 | $3.30 | $3.24 | $0.06 | 562,735.0 | -0.61% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $2.85 | $2.75 | $0.10 | 419,587.0 | +1.45% |
| 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% |
Huya Inc Adr 주식 (HUYA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.86 | $3.11 | $0.75 | 34,177,280.0 | +7.96% |
| 2023-11 | $4.16 | $3.05 | $1.11 | 46,572,865.0 | +8.31% |
| 2023-10 | $3.40 | $2.77 | $0.63 | 22,949,436.0 | +10.21% |
| 2023-09 | $3.13 | $2.42 | $0.71 | 27,942,471.0 | +5.97% |
| 2023-08 | $3.30 | $2.15 | $1.15 | 38,789,817.0 | -21.87% |
| 2023-07 | $3.81 | $3.02 | $0.7899 | 27,290,584.0 | -4.19% |
| 2023-06 | $4.23 | $2.90 | $1.33 | 29,189,219.0 | +23.02% |
| 2023-05 | $3.52 | $2.88 | $0.64 | 27,210,242.0 | -10.46% |
| 2023-04 | $3.62 | $2.83 | $0.785 | 19,774,440.0 | -9.97% |
| 2023-03 | $4.95 | $3.17 | $1.78 | 25,934,427.0 | -16.05% |
| 2023-02 | $6.50 | $4.25 | $2.25 | 24,888,578.0 | -21.82% |
| 2023-01 | $6.18 | $4.02 | $2.16 | 61,761,947.0 | +39.24% |
0.78%
3.54%
자본화:
|
볼륨(24시간):