Stockscreener 앱 받기
8.14
5.44%
0.42
시간 외 거래:
8.19
0.05
+0.61%
Up Fintech Holding Ltd Adr 주식 (TIGR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-06 | $8.21 | $7.83 | $0.385 | 2,444,970.0 | +5.44% |
| 2026-02-05 | $8.00 | $7.66 | $0.34 | 3,734,966.0 | -3.74% |
| 2026-02-04 | $8.28 | $7.92 | $0.36 | 3,304,319.0 | -3.49% |
| 2026-02-03 | $8.56 | $8.07 | $0.49 | 3,543,495.0 | -1.19% |
| 2026-02-02 | $8.47 | $8.31 | $0.162 | 2,014,491.0 | -1.52% |
| 2026-01-30 | $8.88 | $8.50 | $0.38 | 3,141,537.0 | -2.95% |
| 2026-01-29 | $8.85 | $8.60 | $0.255 | 2,345,546.0 | +0.34% |
| 2026-01-28 | $9.18 | $8.75 | $0.43 | 2,293,622.0 | -0.45% |
| 2026-01-27 | $8.93 | $8.78 | $0.155 | 1,692,472.0 | -0.68% |
| 2026-01-26 | $9.07 | $8.60 | $0.475 | 1,986,742.0 | +1.37% |
| 2026-01-23 | $8.88 | $8.71 | $0.165 | 2,369,057.0 | +1.04% |
| 2026-01-22 | $9.38 | $8.53 | $0.855 | 6,036,157.0 | -4.84% |
| 2026-01-21 | $9.31 | $8.98 | $0.325 | 1,775,287.0 | +0.22% |
| 2026-01-20 | $9.19 | $8.86 | $0.33 | 2,806,876.0 | -0.22% |
| 2026-01-16 | $9.24 | $8.88 | $0.365 | 3,930,267.0 | -1.62% |
| 2026-01-15 | $9.41 | $9.03 | $0.38 | 4,356,458.0 | +2.66% |
| 2026-01-14 | $9.44 | $8.95 | $0.49 | 4,589,847.0 | -5.36% |
| 2026-01-13 | $10.15 | $9.20 | $0.95 | 8,569,852.0 | -7.75% |
| 2026-01-12 | $10.45 | $9.63 | $0.82 | 11,875,010.0 | +6.17% |
| 2026-01-09 | $10.06 | $9.60 | $0.46 | 2,538,818.0 | -2.99% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $8.56 | $7.66 | $0.90 | 17,487,211.0 | -4.68% |
| 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% |
1.88%
자본화:
|
볼륨(24시간):