Stockscreener 앱 받기
6.2024
0.44%
-0.0276
Yalla Group Limited Adr 주식 (YALA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-01 | $6.26 | $6.08 | $0.18 | 1,412.0 | +0.32% |
| 2026-03-31 | $6.30 | $6.02 | $0.28 | 616,745.0 | +3.32% |
| 2026-03-30 | $6.16 | $5.97 | $0.185 | 233,547.0 | +0.33% |
| 2026-03-27 | $6.12 | $5.96 | $0.16 | 397,427.0 | -1.64% |
| 2026-03-26 | $6.53 | $6.01 | $0.52 | 522,806.0 | -5.56% |
| 2026-03-25 | $6.52 | $6.40 | $0.12 | 116,462.0 | +2.54% |
| 2026-03-24 | $6.39 | $6.26 | $0.13 | 187,045.0 | -1.25% |
| 2026-03-23 | $6.48 | $6.23 | $0.25 | 213,945.0 | +1.75% |
| 2026-03-20 | $6.33 | $6.18 | $0.15 | 338,647.0 | +0.96% |
| 2026-03-19 | $6.29 | $6.07 | $0.22 | 438,436.0 | -1.27% |
| 2026-03-18 | $6.39 | $6.29 | $0.10 | 436,586.0 | -0.16% |
| 2026-03-17 | $6.48 | $6.26 | $0.22 | 486,469.0 | -1.71% |
| 2026-03-16 | $6.64 | $6.38 | $0.26 | 239,268.0 | +0.31% |
| 2026-03-13 | $6.53 | $6.37 | $0.16 | 249,877.0 | -0.47% |
| 2026-03-12 | $6.62 | $6.42 | $0.20 | 389,905.0 | -2.13% |
| 2026-03-11 | $6.60 | $6.45 | $0.15 | 295,304.0 | +0.77% |
| 2026-03-10 | $7.09 | $6.42 | $0.67 | 954,975.0 | -8.30% |
| 2026-03-09 | $7.11 | $6.81 | $0.30 | 361,483.0 | +1.72% |
| 2026-03-06 | $7.07 | $6.91 | $0.155 | 239,922.0 | -0.71% |
| 2026-03-05 | $7.11 | $6.96 | $0.145 | 211,911.0 | +0.72% |
| 2026-03-04 | $7.13 | $6.97 | $0.16 | 158,641.0 | +0.58% |
| 2026-03-03 | $7.00 | $6.75 | $0.25 | 245,525.0 | -2.11% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $7.13 | $5.96 | $1.17 | 7,589,733.0 | -11.72% |
| 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% |
0.96%
0.71%
자본화:
|
볼륨(24시간):