Hot Features
프리미엄
Tuya Inc (TUYA)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.65 | 27.8969957082 | 2.33 | 3 | 2.245 | 2162166 | 2.45966486 | CS |
| 4 | 1.27 | 74.269005848 | 1.71 | 3 | 1.57 | 1550113 | 2.20139401 | CS |
| 12 | 1.47 | 97.3509933775 | 1.51 | 3 | 1.46 | 1153438 | 1.94378609 | CS |
| 26 | 1.55 | 108.391608392 | 1.43 | 3 | 1.28 | 1059987 | 1.72899115 | CS |
| 52 | 1.22 | 69.3181818182 | 1.76 | 3 | 1.28 | 660879 | 1.74804744 | CS |
| 156 | -2.33 | -43.879472693 | 5.31 | 6.7 | 0.7703 | 770223 | 2.24717165 | CS |
| 260 | -24.02 | -88.962962963 | 27 | 27.63 | 0.7703 | 1020479 | 6.31655236 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738712400 | 2.98 | 0.5 | 20.16 | 2.58 | 3 | 2.57 | 5187821 |
| 1738626000 | 2.48 | 0 | 0.00 | 2.41 | 2.56 | 2.36 | 2216075 |
| 1738366800 | 2.48 | -0.04 | -1.59 | 2.5299999 | 2.595 | 2.4501 | 1598493 |
| 1738280400 | 2.52 | 0.09 | 3.70 | 2.43 | 2.5299999 | 2.4 | 1980836 |
| 1738194000 | 2.43 | 0.03 | 1.25 | 2.4 | 2.5299999 | 2.4 | 3282714 |
| 1738107600 | 2.4 | 0.07 | 3.00 | 2.33 | 2.4049999 | 2.245 | 1679454 |
| 1738021200 | 2.33 | 0.05 | 2.19 | 2.31 | 2.4 | 2.2599999 | 2816581 |
| 1737762000 | 2.2799999 | 0.18 | 8.57 | 2.3 | 2.3 | 2.18 | 1709987 |
| 1737675600 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1737589200 | 2.1 | 0.09 | 4.48 | 2.0099999 | 2.115 | 2.0099999 | 1837808 |
| 1737502800 | 2.0099999 | 0.14 | 7.49 | 1.915 | 2.07 | 1.915 | 3915505 |
| 1737157200 | 1.87 | 0.1 | 5.65 | 1.78 | 1.8799 | 1.77 | 1324949 |
| 1737070800 | 1.77 | -0.03 | -1.67 | 1.8 | 1.815 | 1.75 | 550078 |
| 1736984400 | 1.8 | 0.08 | 4.65 | 1.77 | 1.85 | 1.75 | 1110559 |
| 1736898000 | 1.72 | 0.12 | 7.50 | 1.62 | 1.7394 | 1.62 | 404587 |
| 1736811600 | 1.6 | -0.02 | -1.23 | 1.62 | 1.6299999 | 1.57 | 264072 |
| 1736552400 | 1.62 | -0.05 | -2.99 | 1.725 | 1.725 | 1.62 | 505384 |
| 1736379600 | 1.67 | 0.01 | 0.60 | 1.655 | 1.685 | 1.6399999 | 389969 |
| 1736293200 | 1.66 | -0.04 | -2.35 | 1.7 | 1.72 | 1.65 | 605590 |
| 1736206800 | 1.7 | -0.04 | -2.30 | 1.78 | 1.78 | 1.7 | 697954 |
| 1735947600 | 1.74 | 0 | 0.00 | 1.74 | 1.765 | 1.71 | 671599 |
| 1735861200 | 1.74 | -0.05 | -2.79 | 1.785 | 1.79 | 1.72 | 387908 |
| 1735688400 | 1.79 | 0.02 | 1.13 | 1.76 | 1.8 | 1.76 | 332635 |
| 1735602000 | 1.77 | -0.01 | -0.56 | 1.78 | 1.78 | 1.73 | 694568 |
| 1735342800 | 1.78 | -0.03 | -1.66 | 1.795 | 1.8 | 1.76 | 184264 |
| 1735256400 | 1.81 | 0 | 0.00 | 1.81 | 1.848 | 1.79 | 489341 |
| 1735077840 | 1.81 | 0.02 | 1.12 | 1.79 | 1.81 | 1.78 | 379223 |
| 1734997200 | 1.79 | -0.01 | -0.56 | 1.78 | 1.8 | 1.76 | 531382 |
| 1734738000 | 1.8 | -0.02 | -1.10 | 1.8 | 1.83 | 1.788 | 592815 |
| 1734651600 | 1.82 | -0.08 | -4.21 | 1.88 | 1.89 | 1.8 | 746410 |
| 1734565200 | 1.9 | 0.07 | 3.83 | 1.955 | 2 | 1.8811 | 4219617 |
| 1734478800 | 1.83 | 0.02 | 1.10 | 1.79 | 1.85 | 1.79 | 1241444 |
| 1734392400 | 1.81 | 0 | 0.00 | 1.78 | 1.835 | 1.7635 | 932221 |
| 1734133200 | 1.81 | -0.02 | -1.09 | 1.795 | 1.84 | 1.78 | 460058 |
| 1734046800 | 1.83 | 0.04 | 2.23 | 1.801 | 1.83 | 1.8 | 375201 |
| 1733960400 | 1.79 | -0.05 | -2.72 | 1.8254 | 1.855 | 1.77 | 923650 |
| 1733874000 | 1.84 | -0.06 | -3.16 | 1.86 | 1.87 | 1.83 | 642759 |
| 1733787600 | 1.9 | 0.05 | 2.70 | 1.9111 | 1.97 | 1.88 | 1430597 |
| 1733528400 | 1.85 | -0.02 | -1.07 | 1.83 | 1.86 | 1.8 | 691055 |
| 1733442000 | 1.87 | 0.05 | 2.75 | 1.845 | 1.875 | 1.83 | 1426202 |
| 1733355600 | 1.82 | -0.01 | -0.55 | 1.812 | 1.83 | 1.79 | 806115 |
| 1733269200 | 1.83 | 0.09 | 5.17 | 1.74 | 1.83 | 1.74 | 1602357 |
| 1733182800 | 1.74 | 0.01 | 0.58 | 1.73 | 1.76 | 1.725 | 1333405 |
| 1732917840 | 1.73 | 0.07 | 4.22 | 1.645 | 1.73 | 1.6400999 | 486747 |
| 1732750800 | 1.66 | 0.06 | 3.75 | 1.61 | 1.69 | 1.61 | 1261536 |
| 1732664400 | 1.6 | -0.01 | -0.62 | 1.615 | 1.6399999 | 1.58 | 602084 |
| 1732578000 | 1.61 | 0.06 | 3.87 | 1.585 | 1.665 | 1.57 | 1255833 |
| 1732318800 | 1.55 | -0.06 | -3.73 | 1.6 | 1.6 | 1.52 | 598519 |
| 1732232400 | 1.61 | 0.04 | 2.55 | 1.57 | 1.62 | 1.55 | 537707 |
| 1732146000 | 1.57 | -0.02 | -1.26 | 1.56 | 1.67 | 1.56 | 1072978 |
| 1732059600 | 1.59 | -0.14 | -8.09 | 1.6279999 | 1.67 | 1.57 | 1390294 |
| 1731973200 | 1.73 | 0.12 | 7.45 | 1.81 | 1.84 | 1.65 | 3736391 |
| 1731714000 | 1.61 | 0.07 | 4.55 | 1.55 | 1.6399999 | 1.545 | 536257 |
| 1731627600 | 1.54 | 0.06 | 4.05 | 1.5 | 1.5699 | 1.495 | 546601 |
| 1731541200 | 1.48 | 0 | 0.00 | 1.5 | 1.5049999 | 1.46 | 556140 |
| 1731454800 | 1.48 | -0.04 | -2.63 | 1.51 | 1.51 | 1.48 | 353409 |
| 1731368400 | 1.52 | 0.01 | 0.66 | 1.535 | 1.535 | 1.5 | 260753 |
| 1731109200 | 1.51 | -0.06 | -3.82 | 1.53 | 1.53 | 1.49 | 286165 |
| 1731022800 | 1.57 | 0.06 | 3.97 | 1.55 | 1.5799 | 1.54 | 538219 |
| 1730936400 | 1.51 | -0.05 | -3.21 | 1.5149999 | 1.53 | 1.49 | 486697 |
| 1730850000 | 1.56 | 0.03 | 1.96 | 1.5599 | 1.58 | 1.52 | 596681 |
