Stockscreener 앱 받기
9.84
3.47%
0.33
Finvolution Group Adr 주식 (FINV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $9.85 | $9.43 | $0.42 | 1,063,707.0 | +3.47% |
| 2025-07-02 | $9.62 | $9.14 | $0.48 | 1,115,434.0 | +3.15% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $9.85 | $9.14 | $0.71 | 4,531,768.0 | +3.80% |
| 2025-06 | $9.98 | $8.27 | $1.71 | 33,399,215.0 | +13.40% |
| 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
| 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% |
0.86%
자본화:
|
볼륨(24시간):