Stockscreener 앱 받기
33.80
0.54%
0.18
시간 외 거래:
33.37
-0.43
-1.27%
Joyy Inc Adr 주식 (YY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $34.35 | $33.62 | $0.73 | 377,501.0 | +0.54% |
| 2024-11-04 | $34.16 | $33.18 | $0.98 | 195,387.0 | +1.57% |
| 2024-11-01 | $34.46 | $33.01 | $1.45 | 281,705.0 | -2.79% |
| 2024-10-31 | $34.22 | $33.57 | $0.648 | 316,124.0 | +0.68% |
| 2024-10-30 | $34.36 | $33.74 | $0.62 | 294,014.0 | -2.20% |
| 2024-10-29 | $34.90 | $34.13 | $0.77 | 226,733.0 | +1.71% |
| 2024-10-28 | $34.86 | $33.97 | $0.89 | 309,368.0 | -0.35% |
| 2024-10-25 | $34.71 | $33.88 | $0.8326 | 286,276.0 | +0.98% |
| 2024-10-24 | $33.87 | $33.22 | $0.6502 | 364,419.0 | +0.42% |
| 2024-10-23 | $34.93 | $33.65 | $1.28 | 265,805.0 | -2.07% |
| 2024-10-22 | $34.96 | $33.48 | $1.48 | 299,324.0 | +3.03% |
| 2024-10-21 | $33.50 | $33.06 | $0.44 | 301,660.0 | -0.54% |
| 2024-10-18 | $34.08 | $33.48 | $0.60 | 337,330.0 | +1.39% |
| 2024-10-17 | $33.59 | $33.07 | $0.52 | 286,021.0 | -1.61% |
| 2024-10-16 | $35.00 | $33.57 | $1.43 | 332,277.0 | -1.21% |
| 2024-10-15 | $35.30 | $33.50 | $1.80 | 542,721.0 | -4.44% |
| 2024-10-14 | $36.17 | $35.59 | $0.58 | 289,520.0 | -2.55% |
| 2024-10-11 | $36.58 | $34.91 | $1.67 | 471,838.0 | +4.37% |
| 2024-10-10 | $35.09 | $34.61 | $0.485 | 363,871.0 | +1.33% |
| 2024-10-09 | $36.02 | $34.54 | $1.48 | 724,467.0 | -1.34% |
| 2024-10-08 | $35.32 | $33.66 | $1.66 | 788,839.0 | -2.10% |
Joyy Inc Adr 주식 (YY) 연도별 가격 이력
이 심층 분석에서는 Joyy Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 YY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Joyy Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Joyy Inc Adr 주식 (YY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $34.46 | $33.01 | $1.45 | 1,232,094.0 | -0.73% |
| 2024-10 | $38.08 | $33.06 | $5.02 | 9,391,574.0 | -6.04% |
| 2024-09 | $38.80 | $33.65 | $5.15 | 7,737,334.0 | +5.38% |
| 2024-08 | $36.05 | $30.91 | $5.14 | 7,145,416.0 | +3.30% |
| 2024-07 | $35.36 | $30.13 | $5.23 | 7,706,530.0 | +10.63% |
| 2024-06 | $30.47 | $27.88 | $2.59 | 6,842,075.0 | +0.77% |
| 2024-05 | $35.18 | $29.16 | $6.02 | 7,441,500.0 | -8.46% |
| 2024-04 | $35.13 | $30.90 | $4.23 | 8,760,252.0 | +6.08% |
| 2024-03 | $33.51 | $29.11 | $4.40 | 14,476,223.0 | -2.38% |
| 2024-02 | $34.50 | $30.56 | $3.94 | 14,635,849.0 | +2.74% |
| 2024-01 | $35.64 | $29.22 | $6.42 | 14,776,685.0 | -22.77% |
Joyy Inc Adr 주식 (YY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $40.98 | $36.28 | $4.70 | 8,488,404.0 | +3.36% |
| 2023-11 | $43.20 | $37.30 | $5.90 | 8,127,022.0 | -1.31% |
| 2023-10 | $42.25 | $37.98 | $4.27 | 8,276,168.0 | +2.13% |
| 2023-09 | $40.30 | $34.17 | $6.12 | 13,285,560.0 | +11.04% |
| 2023-08 | $35.14 | $31.36 | $3.78 | 6,039,707.0 | -1.27% |
| 2023-07 | $35.16 | $30.69 | $4.47 | 8,226,326.0 | +13.19% |
| 2023-06 | $31.06 | $24.92 | $6.14 | 15,939,956.0 | +23.83% |
| 2023-05 | $30.90 | $24.12 | $6.78 | 10,530,445.0 | -18.50% |
| 2023-04 | $32.25 | $27.20 | $5.05 | 9,515,047.0 | -2.41% |
| 2023-03 | $33.03 | $26.12 | $6.91 | 17,002,369.0 | -0.70% |
| 2023-02 | $38.87 | $30.92 | $7.95 | 10,809,184.0 | -12.00% |
| 2023-01 | $39.50 | $32.77 | $6.73 | 13,566,364.0 | +12.95% |
Joyy Inc Adr 주식 (YY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $36.11 | $28.51 | $7.60 | 15,335,951.0 | +3.71% |
| 2022-11 | $32.93 | $25.01 | $7.92 | 12,649,360.0 | +20.73% |
| 2022-10 | $29.82 | $21.38 | $8.44 | 11,631,590.0 | -2.96% |
| 2022-09 | $30.70 | $24.81 | $5.89 | 8,240,959.0 | -14.25% |
| 2022-08 | $34.79 | $24.24 | $10.55 | 14,005,309.0 | +17.11% |
| 2022-07 | $31.02 | $23.91 | $7.11 | 9,749,842.0 | -13.30% |
| 2022-06 | $40.79 | $29.31 | $11.48 | 17,915,543.0 | -29.56% |
| 2022-05 | $42.84 | $34.35 | $8.49 | 14,384,238.0 | +7.13% |
| 2022-04 | $42.27 | $35.51 | $6.76 | 13,888,328.0 | +7.73% |
| 2022-03 | $47.90 | $23.14 | $24.76 | 33,640,140.0 | -20.65% |
| 2022-02 | $53.55 | $42.87 | $10.68 | 8,435,057.0 | -8.45% |
| 2022-01 | $55.14 | $42.45 | $12.69 | 11,910,856.0 | +11.29% |
4.17%
자본화:
|
볼륨(24시간):