Stockscreener 앱 받기
8.43
0.36%
0.03
시간 외 거래:
8.42
-0.010
-0.12%
Finvolution Group Adr 주식 (FINV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $8.49 | $8.19 | $0.30 | 3,028,734.0 | +0.36% |
| 2025-05-02 | $8.49 | $8.19 | $0.30 | 666,218.0 | +5.13% |
| 2025-05-01 | $8.08 | $7.82 | $0.26 | 564,765.0 | +1.01% |
| 2025-04-30 | $8.00 | $7.71 | $0.29 | 430,338.0 | +0.64% |
| 2025-04-29 | $7.92 | $7.80 | $0.12 | 1,575,565.0 | +0.77% |
| 2025-04-28 | $7.88 | $7.69 | $0.19 | 512,403.0 | +1.43% |
| 2025-04-25 | $7.76 | $7.54 | $0.225 | 501,894.0 | -0.39% |
| 2025-04-24 | $7.80 | $7.42 | $0.38 | 974,226.0 | +1.18% |
| 2025-04-23 | $7.79 | $7.41 | $0.385 | 1,298,166.0 | +3.67% |
| 2025-04-22 | $7.44 | $7.12 | $0.32 | 958,192.0 | +4.69% |
| 2025-04-21 | $7.16 | $6.92 | $0.243 | 970,846.0 | -1.82% |
| 2025-04-17 | $7.33 | $7.05 | $0.28 | 1,433,557.0 | -0.69% |
| 2025-04-16 | $7.47 | $6.98 | $0.49 | 4,404,776.0 | -5.26% |
| 2025-04-15 | $8.01 | $7.54 | $0.47 | 1,763,130.0 | -4.40% |
| 2025-04-14 | $8.26 | $7.82 | $0.44 | 1,373,284.0 | +3.78% |
| 2025-04-11 | $8.21 | $7.36 | $0.85 | 2,610,403.0 | -4.72% |
| 2025-04-10 | $8.29 | $7.91 | $0.385 | 1,247,134.0 | +0.75% |
| 2025-04-09 | $8.10 | $7.27 | $0.8256 | 2,292,630.0 | -1.36% |
| 2025-04-08 | $8.43 | $7.90 | $0.53 | 1,223,302.0 | -2.64% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $8.49 | $7.82 | $0.67 | 7,288,451.0 | +6.57% |
| 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
| 월 | 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
| 월 | 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% |
0.90%
0.57%
자본화:
|
볼륨(24시간):