Stockscreener 앱 받기
6.89
2.68%
0.18
Yalla Group Limited Adr 주식 (YALA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $6.89 | $6.70 | $0.195 | 230,610.0 | +2.68% |
| 2026-05-04 | $6.86 | $6.66 | $0.195 | 351,546.0 | -0.74% |
| 2026-05-01 | $6.89 | $6.67 | $0.22 | 368,758.0 | +1.20% |
| 2026-04-30 | $6.76 | $6.62 | $0.135 | 258,400.0 | +0.45% |
| 2026-04-29 | $6.76 | $6.54 | $0.225 | 277,759.0 | -1.19% |
| 2026-04-28 | $6.76 | $6.61 | $0.15 | 228,414.0 | +0.45% |
| 2026-04-27 | $6.72 | $6.55 | $0.17 | 243,478.0 | +1.67% |
| 2026-04-24 | $6.67 | $6.53 | $0.14 | 343,972.0 | -0.15% |
| 2026-04-23 | $6.78 | $6.56 | $0.22 | 384,598.0 | -2.65% |
| 2026-04-22 | $6.96 | $6.69 | $0.275 | 323,168.0 | -1.74% |
| 2026-04-21 | $7.05 | $6.87 | $0.18 | 189,086.0 | -0.86% |
| 2026-04-20 | $7.00 | $6.92 | $0.075 | 309,183.0 | -0.57% |
| 2026-04-17 | $7.04 | $6.97 | $0.07 | 146,572.0 | +0.57% |
| 2026-04-16 | $7.08 | $6.95 | $0.13 | 154,021.0 | +0.58% |
| 2026-04-15 | $7.02 | $6.81 | $0.21 | 358,536.0 | +1.02% |
| 2026-04-14 | $6.90 | $6.74 | $0.16 | 186,677.0 | +2.85% |
| 2026-04-13 | $6.71 | $6.54 | $0.17 | 195,624.0 | +1.06% |
| 2026-04-10 | $6.73 | $6.59 | $0.14 | 198,907.0 | +0.00% |
| 2026-04-09 | $6.64 | $6.40 | $0.24 | 228,202.0 | +1.23% |
| 2026-04-08 | $6.74 | $6.47 | $0.27 | 599,115.0 | -0.76% |
| 2026-04-07 | $6.63 | $6.30 | $0.33 | 419,202.0 | +3.14% |
Yalla Group Limited Adr 주식 (YALA) 연도별 가격 이력
이 심층 분석에서는 Yalla Group Limited Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 YALA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Yalla Group Limited Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Yalla Group Limited Adr 주식 (YALA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $6.89 | $6.66 | $0.23 | 1,181,524.0 | +3.14% |
| 2026-04 | $7.08 | $6.08 | $1.00 | 5,674,089.0 | +7.22% |
| 2026-03 | $7.13 | $5.96 | $1.17 | 7,588,321.0 | -12.01% |
| 2026-02 | $7.40 | $6.72 | $0.675 | 3,458,989.0 | +0.43% |
| 2026-01 | $7.40 | $6.46 | $0.9447 | 6,558,960.0 | +1.59% |
Yalla Group Limited Adr 주식 (YALA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.34 | $6.88 | $0.4624 | 5,983,572.0 | -1.41% |
| 2025-11 | $7.83 | $6.69 | $1.14 | 7,660,682.0 | -6.59% |
| 2025-10 | $7.72 | $6.91 | $0.8092 | 8,038,911.0 | +1.07% |
| 2025-09 | $8.10 | $7.35 | $0.7499 | 8,784,400.0 | -4.09% |
| 2025-08 | $9.29 | $7.43 | $1.86 | 16,926,730.0 | +0.26% |
| 2025-07 | $8.28 | $6.60 | $1.68 | 8,459,539.0 | +15.88% |
| 2025-06 | $7.19 | $6.13 | $1.06 | 14,691,019.0 | -2.32% |
| 2025-05 | $8.15 | $5.88 | $2.27 | 28,952,937.0 | -10.04% |
| 2025-04 | $8.29 | $4.60 | $3.69 | 33,158,016.0 | +46.93% |
| 2025-03 | $5.82 | $3.89 | $1.93 | 12,346,885.0 | +32.49% |
| 2025-02 | $4.42 | $3.90 | $0.52 | 3,697,708.0 | -1.01% |
| 2025-01 | $4.19 | $3.84 | $0.3499 | 2,767,988.0 | -1.97% |
Yalla Group Limited Adr 주식 (YALA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.54 | $4.02 | $0.52 | 5,498,786.0 | -8.22% |
| 2024-11 | $4.54 | $3.94 | $0.6001 | 6,284,224.0 | +5.80% |
| 2024-10 | $4.95 | $4.10 | $0.85 | 4,023,645.0 | -8.81% |
| 2024-09 | $4.70 | $3.91 | $0.79 | 5,818,256.0 | +11.00% |
| 2024-08 | $4.29 | $3.71 | $0.58 | 5,544,978.0 | -4.66% |
| 2024-07 | $4.72 | $4.21 | $0.5138 | 2,467,536.0 | -5.71% |
| 2024-06 | $4.79 | $4.39 | $0.40 | 4,383,341.0 | -3.19% |
| 2024-05 | $4.95 | $4.63 | $0.32 | 3,868,198.0 | +0.00% |
| 2024-04 | $4.96 | $4.48 | $0.476 | 4,041,128.0 | -2.29% |
| 2024-03 | $5.54 | $4.70 | $0.84 | 6,226,174.0 | -6.05% |
| 2024-02 | $5.20 | $4.67 | $0.53 | 7,933,662.0 | -0.19% |
| 2024-01 | $6.15 | $5.02 | $1.13 | 8,090,816.0 | -16.31% |
0.34%
0.04%
자본화:
|
볼륨(24시간):