Stockscreener 앱 받기
3.28
1.20%
-0.04
시간 외 거래:
3.25
-0.03
-0.91%
Huya Inc Adr 주식 (HUYA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $3.38 | $3.26 | $0.125 | 1,018,245.0 | -1.20% |
| 2025-08-21 | $3.40 | $3.16 | $0.24 | 1,543,884.0 | +4.08% |
| 2025-08-20 | $3.27 | $3.15 | $0.115 | 814,145.0 | -0.62% |
| 2025-08-19 | $3.26 | $3.16 | $0.10 | 685,331.0 | -1.23% |
| 2025-08-18 | $3.35 | $3.23 | $0.115 | 960,842.0 | -1.81% |
| 2025-08-15 | $3.43 | $3.28 | $0.15 | 784,008.0 | +0.30% |
| 2025-08-14 | $3.47 | $3.30 | $0.17 | 1,296,933.0 | -4.62% |
| 2025-08-13 | $3.64 | $3.42 | $0.225 | 1,220,454.0 | +0.00% |
| 2025-08-12 | $3.63 | $3.27 | $0.355 | 2,922,580.0 | +4.53% |
| 2025-08-11 | $3.33 | $3.14 | $0.195 | 1,753,123.0 | +2.80% |
| 2025-08-08 | $3.36 | $3.17 | $0.19 | 1,241,786.0 | -1.83% |
| 2025-08-07 | $3.48 | $3.26 | $0.2149 | 1,304,927.0 | -4.09% |
| 2025-08-06 | $3.42 | $3.34 | $0.08 | 622,973.0 | +0.59% |
| 2025-08-05 | $3.56 | $3.38 | $0.18 | 1,604,763.0 | -3.41% |
| 2025-08-04 | $3.53 | $3.43 | $0.0974 | 1,035,239.0 | +2.33% |
| 2025-08-01 | $3.46 | $3.19 | $0.275 | 1,518,158.0 | +2.38% |
| 2025-07-31 | $3.44 | $3.23 | $0.205 | 1,903,117.0 | +0.90% |
| 2025-07-30 | $3.60 | $3.29 | $0.31 | 2,040,206.0 | -9.02% |
| 2025-07-29 | $3.88 | $3.63 | $0.25 | 2,291,806.0 | +0.55% |
| 2025-07-28 | $3.70 | $3.56 | $0.14 | 1,599,505.0 | +2.82% |
| 2025-07-25 | $3.66 | $3.51 | $0.15 | 1,351,046.0 | -3.54% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $3.64 | $3.14 | $0.50 | 21,345,636.0 | -2.38% |
| 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% |
3.98%
0.19%
자본화:
|
볼륨(24시간):