Stockscreener 앱 받기
1.16%
시간 외 거래:
Tuya Inc Adr 주식 (TUYA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-07 | $1.75 | $1.71 | $0.04 | 283,799.0 | +1.16% |
| 2026-10-06 | $1.73 | $1.68 | $0.05 | 368,195.0 | +2.98% |
| 2026-10-05 | $1.70 | $1.67 | $0.03 | 241,498.0 | -0.59% |
| 2026-10-02 | $1.74 | $1.69 | $0.05 | 204,823.0 | -1.74% |
| 2026-10-01 | $1.73 | $1.69 | $0.04 | 154,668.0 | +1.18% |
| 2026-09-30 | $1.74 | $1.70 | $0.04 | 428,596.0 | +0.59% |
| 2026-09-29 | $1.72 | $1.68 | $0.04 | 279,916.0 | -1.74% |
| 2026-09-28 | $1.72 | $1.69 | $0.03 | 230,623.0 | +1.78% |
| 2026-09-25 | $1.75 | $1.69 | $0.065 | 514,684.0 | -1.74% |
| 2026-09-24 | $1.76 | $1.71 | $0.0493 | 428,228.0 | -0.58% |
| 2026-09-23 | $1.81 | $1.72 | $0.09 | 387,853.0 | -2.81% |
| 2026-09-22 | $1.78 | $1.72 | $0.06 | 472,260.0 | +2.89% |
| 2026-09-21 | $1.77 | $1.69 | $0.08 | 914,451.0 | +5.49% |
| 2026-09-18 | $1.77 | $1.60 | $0.17 | 7,750,278.0 | -6.82% |
| 2026-09-17 | $1.78 | $1.74 | $0.0393 | 144,632.0 | +0.57% |
| 2026-09-16 | $1.77 | $1.75 | $0.03 | 248,582.0 | -1.13% |
| 2026-09-15 | $1.80 | $1.76 | $0.0393 | 252,196.0 | -1.12% |
| 2026-09-14 | $1.82 | $1.79 | $0.035 | 238,399.0 | -0.56% |
| 2026-09-11 | $1.84 | $1.80 | $0.04 | 258,585.0 | -1.10% |
| 2026-09-10 | $1.83 | $1.79 | $0.04 | 306,860.0 | +0.55% |
| 2026-09-09 | $1.86 | $1.81 | $0.05 | 276,841.0 | -2.69% |
Tuya Inc Adr 주식 (TUYA) 연도별 가격 이력
이 심층 분석에서는 Tuya Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TUYA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tuya Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tuya Inc Adr 주식 (TUYA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $1.75 | $1.67 | $0.08 | 1,536,782.0 | +2.94% |
| 2026-09 | $1.92 | $1.60 | $0.315 | 14,942,031.0 | -9.57% |
| 2026-08 | $1.95 | $1.68 | $0.2692 | 12,682,465.0 | +11.90% |
| 2026-07 | $2.00 | $1.61 | $0.385 | 15,921,394.0 | -4.55% |
| 2026-06 | $2.23 | $1.72 | $0.505 | 30,159,818.0 | -16.98% |
| 2026-05 | $2.54 | $2.03 | $0.5099 | 17,734,516.0 | -7.83% |
| 2026-04 | $2.52 | $2.22 | $0.2999 | 15,467,723.0 | -0.43% |
| 2026-03 | $2.61 | $2.20 | $0.41 | 51,571,302.0 | -9.41% |
| 2026-02 | $2.61 | $2.00 | $0.61 | 35,620,877.0 | +22.01% |
| 2026-01 | $2.45 | $2.04 | $0.41 | 23,796,204.0 | -0.95% |
Tuya Inc Adr 주식 (TUYA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.40 | $2.11 | $0.295 | 18,369,587.0 | -4.89% |
| 2025-11 | $2.38 | $1.99 | $0.39 | 18,451,195.0 | -1.32% |
| 2025-10 | $2.70 | $2.24 | $0.46 | 31,975,619.0 | -7.69% |
| 2025-09 | $2.73 | $2.43 | $0.30 | 30,151,213.0 | -7.14% |
| 2025-08 | $2.88 | $2.28 | $0.60 | 39,059,873.0 | +11.30% |
| 2025-07 | $2.75 | $2.30 | $0.445 | 38,648,900.0 | +3.46% |
| 2025-06 | $2.94 | $2.24 | $0.705 | 39,717,939.0 | -4.55% |
| 2025-05 | $2.87 | $2.21 | $0.66 | 50,551,297.0 | +2.98% |
| 2025-04 | $3.09 | $1.86 | $1.22 | 47,760,449.0 | -22.44% |
| 2025-03 | $4.17 | $2.89 | $1.28 | 68,490,272.0 | -10.88% |
| 2025-02 | $4.63 | $2.36 | $2.27 | 140,772,840.0 | +37.10% |
| 2025-01 | $2.60 | $1.57 | $1.03 | 27,482,187.0 | +38.55% |
Tuya Inc Adr 주식 (TUYA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.00 | $1.73 | $0.275 | 19,585,197.0 | +2.31% |
| 2024-11 | $1.84 | $1.46 | $0.38 | 16,338,686.0 | +13.82% |
| 2024-10 | $1.94 | $1.48 | $0.46 | 19,832,496.0 | -7.88% |
| 2024-09 | $1.80 | $1.28 | $0.525 | 31,899,054.0 | +6.45% |
| 2024-08 | $1.97 | $1.39 | $0.585 | 14,618,056.0 | +3.33% |
| 2024-07 | $1.77 | $1.50 | $0.27 | 5,438,295.0 | -12.28% |
| 2024-06 | $2.05 | $1.66 | $0.39 | 4,804,004.0 | -15.35% |
| 2024-05 | $2.18 | $1.70 | $0.48 | 7,533,209.0 | +15.43% |
| 2024-04 | $1.88 | $1.54 | $0.34 | 3,439,256.0 | +0.00% |
| 2024-03 | $2.05 | $1.74 | $0.31 | 5,645,018.0 | -11.17% |
| 2024-02 | $2.18 | $1.62 | $0.56 | 5,659,951.0 | +7.65% |
| 2024-01 | $2.31 | $1.79 | $0.525 | 6,729,772.0 | -20.43% |
3.20%
3.57%
자본화:
|
볼륨(24시간):