Stockscreener 앱 받기
2.73%
Tuya Inc Adr 주식 (TUYA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $2.40 | $2.31 | $0.0899 | 565,296.0 | -2.58% |
| 2025-12-04 | $2.40 | $2.34 | $0.065 | 1,103,188.0 | +0.42% |
| 2025-12-03 | $2.38 | $2.21 | $0.17 | 1,768,259.0 | +4.87% |
| 2025-12-02 | $2.30 | $2.25 | $0.05 | 1,241,097.0 | +0.00% |
| 2025-12-01 | $2.32 | $2.20 | $0.12 | 1,500,536.0 | +0.44% |
| 2025-11-28 | $2.27 | $2.22 | $0.05 | 620,222.0 | +1.81% |
| 2025-11-26 | $2.33 | $2.19 | $0.14 | 1,220,213.0 | -5.15% |
| 2025-11-25 | $2.38 | $2.01 | $0.37 | 2,567,338.0 | +8.88% |
| 2025-11-24 | $2.20 | $2.13 | $0.07 | 1,861,044.0 | +0.47% |
| 2025-11-21 | $2.15 | $2.04 | $0.11 | 801,169.0 | +5.97% |
| 2025-11-20 | $2.10 | $2.00 | $0.0999 | 1,195,330.0 | -1.47% |
| 2025-11-19 | $2.05 | $2.02 | $0.035 | 617,304.0 | +1.49% |
| 2025-11-18 | $2.04 | $1.99 | $0.055 | 803,842.0 | -0.50% |
| 2025-11-17 | $2.10 | $2.00 | $0.10 | 759,363.0 | -2.88% |
| 2025-11-14 | $2.16 | $2.00 | $0.16 | 920,434.0 | +1.46% |
| 2025-11-13 | $2.13 | $2.04 | $0.09 | 964,591.0 | -3.30% |
| 2025-11-12 | $2.17 | $2.10 | $0.075 | 483,656.0 | -1.85% |
| 2025-11-11 | $2.24 | $2.15 | $0.0875 | 360,403.0 | -0.92% |
| 2025-11-10 | $2.24 | $2.18 | $0.0597 | 664,353.0 | +0.93% |
| 2025-11-07 | $2.18 | $2.11 | $0.07 | 688,619.0 | -1.82% |
| 2025-11-06 | $2.27 | $2.19 | $0.085 | 1,070,621.0 | -1.79% |
| 2025-11-05 | $2.28 | $2.23 | $0.05 | 884,954.0 | +0.90% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.40 | $2.20 | $0.205 | 6,178,376.0 | +3.05% |
| 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% |
Tuya Inc Adr 주식 (TUYA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.50 | $1.94 | $0.56 | 9,539,905.0 | +3.60% |
| 2023-11 | $2.22 | $1.59 | $0.63 | 6,168,066.0 | +29.82% |
| 2023-10 | $1.75 | $1.42 | $0.33 | 2,874,303.0 | +10.32% |
| 2023-09 | $1.91 | $1.40 | $0.51 | 5,350,720.0 | -15.76% |
| 2023-08 | $1.85 | $1.41 | $0.44 | 7,960,017.0 | +15.00% |
| 2023-07 | $1.94 | $1.47 | $0.47 | 7,369,455.0 | -15.34% |
| 2023-06 | $2.13 | $1.74 | $0.395 | 8,787,508.0 | -4.55% |
| 2023-05 | $2.17 | $1.75 | $0.42 | 8,273,962.0 | +0.51% |
| 2023-04 | $2.19 | $1.65 | $0.54 | 6,394,070.0 | +4.23% |
| 2023-03 | $2.24 | $1.23 | $1.01 | 14,843,264.0 | -8.70% |
| 2023-02 | $3.12 | $2.03 | $1.09 | 11,157,834.0 | -25.81% |
| 2023-01 | $2.90 | $1.92 | $0.98 | 13,646,865.0 | +46.07% |
0.46%
0.82%
자본화:
|
볼륨(24시간):