Stockscreener 앱 받기
77.81
0.65%
0.50
Tencent Holdings Ltd. ADR 주식 (TCEHY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $79.04 | $77.55 | $1.49 | 1,917,917.0 | +0.65% |
| 2025-12-09 | $77.39 | $76.91 | $0.48 | 1,359,830.0 | -0.59% |
| 2025-12-08 | $78.03 | $74.58 | $3.45 | 1,969,190.0 | -0.54% |
| 2025-12-05 | $78.61 | $77.96 | $0.6466 | 1,134,141.0 | +0.09% |
| 2025-12-04 | $78.61 | $77.85 | $0.765 | 1,729,490.0 | -0.50% |
| 2025-12-03 | $78.80 | $78.00 | $0.805 | 1,639,380.0 | -0.82% |
| 2025-12-02 | $79.24 | $78.55 | $0.69 | 2,041,490.0 | -0.81% |
| 2025-12-01 | $80.36 | $79.42 | $0.94 | 1,666,492.0 | +0.97% |
| 2025-11-28 | $79.28 | $78.46 | $0.82 | 1,127,490.0 | +0.11% |
| 2025-11-26 | $79.88 | $78.27 | $1.61 | 3,193,386.0 | -1.30% |
| 2025-11-25 | $80.84 | $79.87 | $0.97 | 2,475,676.0 | -1.04% |
| 2025-11-24 | $80.97 | $80.00 | $0.97 | 3,087,125.0 | +2.26% |
| 2025-11-21 | $79.34 | $77.71 | $1.63 | 2,830,272.0 | +1.55% |
| 2025-11-20 | $79.97 | $77.72 | $2.25 | 2,769,702.0 | -2.16% |
| 2025-11-19 | $79.90 | $79.04 | $0.86 | 2,063,566.0 | -0.76% |
| 2025-11-18 | $80.49 | $79.44 | $1.05 | 2,470,908.0 | -0.95% |
| 2025-11-17 | $81.85 | $80.58 | $1.27 | 1,959,772.0 | -1.15% |
| 2025-11-14 | $83.00 | $79.71 | $3.29 | 2,925,974.0 | -1.76% |
| 2025-11-13 | $86.00 | $81.53 | $4.47 | 4,089,420.0 | -0.79% |
Tencent Holdings Ltd. ADR 주식 (TCEHY) 연도별 가격 이력
이 심층 분석에서는 Tencent Holdings Ltd. ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TCEHY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tencent Holdings Ltd. ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tencent Holdings Ltd. ADR 주식 (TCEHY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $80.36 | $74.58 | $5.78 | 13,457,930.0 | -1.56% |
| 2025-11 | $86.00 | $77.71 | $8.29 | 42,178,497.0 | -2.86% |
| 2025-10 | $87.68 | $78.88 | $8.80 | 52,101,715.0 | -4.44% |
| 2025-09 | $85.75 | $75.60 | $10.15 | 68,220,880.0 | +9.74% |
| 2025-08 | $78.98 | $67.36 | $11.62 | 46,736,069.0 | +10.73% |
| 2025-07 | $70.94 | $62.70 | $8.23 | 35,406,020.0 | +8.64% |
| 2025-06 | $66.27 | $63.31 | $2.96 | 38,808,822.0 | +2.74% |
| 2025-05 | $68.53 | $60.94 | $7.59 | 51,243,302.0 | +2.82% |
| 2025-04 | $64.93 | $52.30 | $12.63 | 104,783,164.0 | -4.35% |
| 2025-03 | $71.82 | $60.96 | $10.86 | 108,189,335.0 | +3.62% |
| 2025-02 | $67.60 | $51.61 | $15.99 | 95,837,571.0 | +16.20% |
| 2025-01 | $54.50 | $46.76 | $7.74 | 94,977,350.0 | -0.30% |
Tencent Holdings Ltd. ADR 주식 (TCEHY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $55.84 | $51.19 | $4.65 | 37,724,042.0 | +3.16% |
| 2024-11 | $56.54 | $49.97 | $6.57 | 43,853,782.0 | -1.17% |
| 2024-10 | $62.57 | $51.96 | $10.61 | 68,602,038.0 | -5.76% |
| 2024-09 | $57.36 | $46.70 | $10.66 | 54,928,195.0 | +14.20% |
| 2024-08 | $49.03 | $44.96 | $4.07 | 48,547,999.0 | +5.34% |
| 2024-07 | $51.02 | $44.98 | $6.04 | 47,205,319.0 | -2.77% |
| 2024-06 | $49.51 | $47.18 | $2.33 | 32,674,373.0 | +1.78% |
| 2024-05 | $52.10 | $43.65 | $8.45 | 62,059,128.0 | +6.35% |
| 2024-04 | $44.75 | $38.14 | $6.61 | 58,592,910.0 | +12.09% |
| 2024-03 | $39.13 | $34.02 | $5.11 | 48,504,260.0 | +11.70% |
| 2024-02 | $37.98 | $33.00 | $4.98 | 61,313,649.0 | +0.29% |
| 2024-01 | $38.79 | $33.48 | $5.31 | 83,841,119.0 | +0.00% |
Tencent Holdings Ltd. ADR 주식 (TCEHY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-10 | $40.55 | $37.69 | $2.86 | 20,048,776.0 | +2.07% |
| 2023-09 | $42.84 | $37.89 | $4.95 | 43,692,043.0 | -6.62% |
| 2023-08 | $45.43 | $40.19 | $5.24 | 51,621,779.0 | -9.86% |
| 2023-07 | $46.15 | $41.04 | $5.11 | 55,962,134.0 | +8.12% |
| 2023-06 | $46.46 | $40.09 | $6.37 | 65,045,800.0 | +7.49% |
| 2023-05 | $44.80 | $38.88 | $5.92 | 80,927,251.0 | -10.89% |
| 2023-04 | $49.77 | $42.13 | $7.64 | 57,762,126.0 | -9.27% |
| 2023-03 | $50.18 | $42.05 | $8.13 | 89,139,059.0 | +11.21% |
| 2023-02 | $50.64 | $43.35 | $7.29 | 68,659,823.0 | -9.83% |
| 2023-01 | $52.88 | $43.95 | $8.93 | 69,413,144.0 | +15.08% |
0.15%
0.77%
자본화:
|
볼륨(24시간):