9.22
price down icon2.74%   -0.26
after-market 시간 외 거래: 9.21 -0.010 -0.11%
loading

Finvolution Group Adr 주식 (FINV) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-01 $9.54 $9.17 $0.37 1,288,920.0 -2.74%
2025-06-30 $9.69 $9.35 $0.34 1,147,861.0 -0.63%
2025-06-27 $9.61 $9.44 $0.17 726,255.0 +0.10%
2025-06-26 $9.75 $9.51 $0.24 814,653.0 -2.46%
2025-06-25 $9.98 $9.66 $0.32 1,366,671.0 -0.31%
2025-06-24 $9.98 $9.50 $0.48 2,333,591.0 +4.26%
2025-06-23 $9.53 $9.10 $0.4282 2,506,310.0 +1.62%
2025-06-20 $9.75 $9.18 $0.57 15,385,128.0 -2.73%
2025-06-18 $9.60 $9.39 $0.205 1,550,537.0 +2.70%
2025-06-17 $9.30 $8.87 $0.4251 1,958,218.0 +3.23%
2025-06-16 $9.16 $8.89 $0.2699 1,003,729.0 +3.10%
2025-06-13 $8.85 $8.68 $0.17 429,591.0 -2.36%
2025-06-12 $8.99 $8.76 $0.23 521,016.0 +0.45%
2025-06-11 $8.93 $8.65 $0.28 538,491.0 +3.14%
2025-06-10 $8.83 $8.59 $0.2385 345,610.0 -1.49%
2025-06-09 $8.85 $8.62 $0.2254 409,315.0 +1.75%
2025-06-06 $8.67 $8.52 $0.15 232,583.0 -1.04%
2025-06-05 $8.78 $8.43 $0.35 455,203.0 +0.35%
2025-06-04 $8.77 $8.49 $0.275 641,536.0 +2.61%
2025-06-03 $8.50 $8.27 $0.23 519,715.0 +0.12%

Finvolution Group Adr 주식 (FINV) 연도별 가격 이력

이 심층 분석에서는 Finvolution Group Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FINV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Finvolution Group Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Finvolution Group Adr 주식 (FINV) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $9.54 $9.17 $0.37 1,288,920.0 +0.00%
2025-06 $9.98 $8.27 $1.71 34,688,135.0 +10.29%
2025-05 $9.10 $7.82 $1.28 17,950,404.0 +5.69%
2025-04 $10.19 $6.92 $3.27 28,763,081.0 -17.86%
2025-03 $11.08 $7.93 $3.15 23,915,171.0 +16.87%
2025-02 $8.78 $7.11 $1.67 18,230,832.0 +7.85%
2025-01 $7.97 $6.45 $1.52 15,223,058.0 +12.52%

Finvolution Group Adr 주식 (FINV) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $7.29 $6.65 $0.64 12,627,432.0 -2.58%
2024-11 $7.07 $5.80 $1.27 11,874,356.0 +15.18%
2024-10 $7.24 $5.71 $1.53 18,923,618.0 -1.94%
2024-09 $6.45 $5.14 $1.31 14,004,996.0 +16.60%
2024-08 $5.80 $4.97 $0.825 12,013,905.0 -5.02%
2024-07 $5.67 $4.77 $0.895 13,149,361.0 +16.98%
2024-06 $4.86 $4.63 $0.225 11,344,217.0 -0.21%
2024-05 $5.25 $4.65 $0.60 14,683,500.0 +0.21%
2024-04 $5.41 $4.64 $0.77 14,349,861.0 -5.36%
2024-03 $5.46 $4.45 $1.01 19,866,623.0 -3.63%
2024-02 $5.30 $4.61 $0.695 14,687,092.0 +8.73%
2024-01 $4.93 $4.45 $0.48 15,727,911.0 -1.84%

Finvolution Group Adr 주식 (FINV) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $4.96 $4.35 $0.61 15,323,521.0 +10.61%
2023-11 $5.19 $4.22 $0.97 19,814,450.0 -6.34%
2023-10 $5.13 $4.44 $0.69 19,759,820.0 -5.02%
2023-09 $5.21 $4.90 $0.3142 16,941,280.0 -0.80%
2023-08 $6.05 $4.96 $1.09 23,600,010.0 -14.48%
2023-07 $5.89 $4.55 $1.33 25,477,665.0 +27.61%
2023-06 $4.69 $3.87 $0.82 15,158,688.0 +19.17%
2023-05 $4.23 $3.78 $0.45 13,604,961.0 -3.02%
2023-04 $4.34 $3.63 $0.71 15,356,001.0 -4.56%
2023-03 $5.23 $3.55 $1.68 23,299,151.0 -17.75%
2023-02 $5.92 $5.04 $0.878 16,358,766.0 -7.65%
2023-01 $5.70 $5.02 $0.68 15,943,085.0 +10.69%
credit_services OMF
$58.22
price up icon 2.14%
credit_services SLM
$33.36
price up icon 1.74%
$40.21
price up icon 3.23%
$17.64
price down icon 3.13%
credit_services SYF
$68.17
price up icon 2.14%
$75.29
price up icon 1.31%
자본화:     |  볼륨(24시간):