Stockscreener 앱 받기
5.07
5.85%
0.28
시장 영업 전:
5.08
0.010
+0.20%
Up Fintech Holding Ltd Adr 주식 (TIGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-03 | $5.07 | $4.73 | $0.34 | 4,173,013.0 | +5.85% |
| 2026-09-02 | $4.93 | $4.78 | $0.155 | 1,889,065.0 | -1.84% |
| 2026-09-01 | $5.02 | $4.86 | $0.16 | 1,585,200.0 | -3.17% |
| 2026-08-31 | $5.13 | $4.92 | $0.215 | 2,380,347.0 | -0.10% |
| 2026-08-28 | $5.12 | $4.98 | $0.14 | 2,311,622.0 | -0.30% |
| 2026-08-27 | $5.49 | $5.02 | $0.47 | 3,602,881.0 | -7.33% |
| 2026-08-26 | $5.48 | $5.13 | $0.35 | 4,712,834.0 | -0.09% |
| 2026-08-25 | $5.47 | $5.21 | $0.26 | 3,253,517.0 | +5.10% |
| 2026-08-24 | $5.24 | $5.13 | $0.11 | 2,202,434.0 | -2.44% |
| 2026-08-21 | $5.38 | $5.14 | $0.235 | 3,714,925.0 | +5.13% |
| 2026-08-20 | $5.24 | $4.86 | $0.38 | 4,335,842.0 | +4.75% |
| 2026-08-19 | $4.90 | $4.77 | $0.13 | 2,980,174.0 | +1.26% |
| 2026-08-18 | $4.82 | $4.72 | $0.09 | 1,202,321.0 | -1.24% |
| 2026-08-17 | $4.86 | $4.63 | $0.2324 | 2,501,685.0 | +5.22% |
| 2026-08-14 | $4.68 | $4.48 | $0.20 | 2,667,642.0 | -1.29% |
| 2026-08-13 | $4.70 | $4.54 | $0.165 | 2,916,350.0 | +1.75% |
| 2026-08-12 | $4.75 | $4.54 | $0.21 | 3,096,192.0 | -3.58% |
| 2026-08-11 | $4.85 | $4.68 | $0.17 | 2,162,561.0 | -3.26% |
| 2026-08-10 | $4.92 | $4.75 | $0.165 | 1,232,409.0 | +1.97% |
| 2026-08-07 | $4.83 | $4.75 | $0.08 | 1,071,324.0 | +1.58% |
| 2026-08-06 | $4.81 | $4.70 | $0.1101 | 906,418.0 | -1.46% |
| 2026-08-05 | $4.86 | $4.72 | $0.135 | 2,521,528.0 | +0.63% |
Up Fintech Holding Ltd Adr 주식 (TIGR) 연도별 가격 이력
이 심층 분석에서는 Up Fintech Holding Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TIGR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Up Fintech Holding Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Up Fintech Holding Ltd Adr 주식 (TIGR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $5.07 | $4.73 | $0.34 | 11,820,291.0 | +0.60% |
| 2026-08 | $5.49 | $4.48 | $1.01 | 53,639,846.0 | +2.86% |
| 2026-07 | $5.09 | $4.37 | $0.72 | 41,102,888.0 | +11.36% |
| 2026-06 | $5.24 | $4.38 | $0.86 | 80,050,292.0 | -14.40% |
| 2026-05 | $7.00 | $4.00 | $3.00 | 153,917,621.0 | -22.12% |
| 2026-04 | $7.42 | $6.13 | $1.29 | 46,324,512.0 | +4.76% |
| 2026-03 | $7.85 | $5.95 | $1.90 | 59,631,920.0 | -19.44% |
| 2026-02 | $8.65 | $7.53 | $1.12 | 41,059,902.0 | -8.43% |
| 2026-01 | $11.35 | $8.50 | $2.85 | 88,227,801.0 | -10.67% |
Up Fintech Holding Ltd Adr 주식 (TIGR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.62 | $8.45 | $1.17 | 62,630,557.0 | +7.94% |
| 2025-11 | $10.92 | $7.75 | $3.17 | 69,420,131.0 | -18.18% |
| 2025-10 | $11.02 | $8.90 | $2.12 | 94,335,797.0 | +1.03% |
| 2025-09 | $13.42 | $9.88 | $3.54 | 128,531,435.0 | -14.64% |
| 2025-08 | $13.55 | $9.13 | $4.42 | 132,348,671.0 | +27.68% |
| 2025-07 | $11.52 | $8.98 | $2.54 | 137,122,719.0 | +1.45% |
| 2025-06 | $10.57 | $7.87 | $2.71 | 110,347,937.0 | +18.99% |
| 2025-05 | $10.68 | $7.66 | $3.02 | 75,476,642.0 | -1.70% |
| 2025-04 | $8.96 | $6.38 | $2.58 | 123,679,088.0 | -3.96% |
| 2025-03 | $10.00 | $6.68 | $3.32 | 155,132,699.0 | +18.65% |
| 2025-02 | $9.33 | $6.63 | $2.70 | 181,093,035.0 | +2.70% |
| 2025-01 | $7.44 | $5.63 | $1.81 | 85,789,957.0 | +9.13% |
Up Fintech Holding Ltd Adr 주식 (TIGR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.49 | $5.80 | $2.69 | 156,430,627.0 | +12.44% |
| 2024-11 | $7.61 | $5.36 | $2.25 | 133,164,819.0 | -8.96% |
| 2024-10 | $14.48 | $5.49 | $8.99 | 735,446,970.0 | +19.10% |
| 2024-09 | $6.09 | $3.39 | $2.70 | 58,622,830.0 | +46.70% |
| 2024-08 | $4.07 | $3.36 | $0.71 | 13,912,521.0 | -10.78% |
| 2024-07 | $4.81 | $3.96 | $0.8452 | 11,079,383.0 | -2.86% |
| 2024-06 | $4.97 | $4.04 | $0.93 | 25,425,097.0 | -1.18% |
| 2024-05 | $4.72 | $3.53 | $1.19 | 30,525,150.0 | +20.57% |
| 2024-04 | $3.66 | $3.10 | $0.56 | 19,329,191.0 | +2.47% |
| 2024-03 | $5.05 | $3.40 | $1.65 | 31,494,086.0 | -14.43% |
| 2024-02 | $4.13 | $3.56 | $0.565 | 11,832,601.0 | +7.77% |
| 2024-01 | $4.38 | $3.43 | $0.95 | 18,830,780.0 | -15.61% |
3.33%
자본화:
|
볼륨(24시간):