Stockscreener 앱 받기
6.02%
시장 영업 전:
Tuya Inc Adr 주식 (TUYA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-04 | $2.67 | $2.52 | $0.155 | 2,481,477.0 | +6.02% |
| 2025-06-03 | $2.53 | $2.42 | $0.11 | 2,952,820.0 | +2.89% |
| 2025-06-02 | $2.44 | $2.36 | $0.08 | 1,305,570.0 | +0.00% |
| 2025-05-30 | $2.54 | $2.41 | $0.135 | 3,578,925.0 | -6.92% |
| 2025-05-29 | $2.65 | $2.58 | $0.08 | 1,370,762.0 | +1.56% |
| 2025-05-28 | $2.63 | $2.53 | $0.10 | 2,395,672.0 | -3.03% |
| 2025-05-27 | $2.71 | $2.42 | $0.285 | 4,798,789.0 | +9.09% |
| 2025-05-23 | $2.48 | $2.35 | $0.125 | 2,500,737.0 | -3.59% |
| 2025-05-22 | $2.55 | $2.42 | $0.13 | 1,790,607.0 | +0.80% |
| 2025-05-21 | $2.69 | $2.40 | $0.29 | 4,951,947.0 | -3.49% |
| 2025-05-20 | $2.71 | $2.54 | $0.1687 | 2,562,190.0 | -2.27% |
| 2025-05-19 | $2.73 | $2.60 | $0.135 | 2,059,119.0 | -3.30% |
| 2025-05-16 | $2.75 | $2.62 | $0.135 | 2,096,849.0 | +3.41% |
| 2025-05-15 | $2.76 | $2.60 | $0.1552 | 2,021,966.0 | -6.38% |
| 2025-05-14 | $2.87 | $2.75 | $0.115 | 3,602,468.0 | +4.06% |
| 2025-05-13 | $2.74 | $2.62 | $0.12 | 2,867,129.0 | +5.45% |
| 2025-05-12 | $2.69 | $2.54 | $0.15 | 4,016,980.0 | +10.78% |
| 2025-05-09 | $2.44 | $2.28 | $0.16 | 888,607.0 | -3.73% |
| 2025-05-08 | $2.46 | $2.29 | $0.175 | 1,595,925.0 | +5.24% |
| 2025-05-07 | $2.38 | $2.21 | $0.17 | 1,520,153.0 | -1.29% |
| 2025-05-06 | $2.36 | $2.28 | $0.08 | 1,428,578.0 | -0.85% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $2.67 | $2.36 | $0.315 | 9,221,344.0 | +9.09% |
| 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% |
0.55%
0.96%
자본화:
|
볼륨(24시간):