Stockscreener 앱 받기
0.84%
시간 외 거래:
Li Auto Inc Adr 주식 (LI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $25.39 | $24.88 | $0.51 | 1,647,335.0 | +0.84% |
| 2025-05-02 | $25.55 | $25.01 | $0.54 | 2,221,134.0 | +2.00% |
| 2025-05-01 | $24.78 | $24.44 | $0.34 | 1,433,714.0 | +0.66% |
| 2025-04-30 | $24.64 | $24.17 | $0.47 | 2,129,928.0 | +0.91% |
| 2025-04-29 | $24.58 | $24.12 | $0.455 | 2,271,047.0 | -0.53% |
| 2025-04-28 | $24.48 | $23.70 | $0.78 | 3,490,323.0 | +3.49% |
| 2025-04-25 | $23.58 | $23.13 | $0.4489 | 2,705,337.0 | -1.43% |
| 2025-04-24 | $23.88 | $23.30 | $0.57 | 3,511,314.0 | -0.67% |
| 2025-04-23 | $24.56 | $23.96 | $0.60 | 2,974,632.0 | +0.84% |
| 2025-04-22 | $24.05 | $23.50 | $0.555 | 3,940,255.0 | +2.46% |
| 2025-04-21 | $23.23 | $22.74 | $0.485 | 2,784,802.0 | +0.39% |
| 2025-04-17 | $23.33 | $22.84 | $0.49 | 2,464,348.0 | +1.72% |
| 2025-04-16 | $22.86 | $22.23 | $0.6233 | 4,635,749.0 | -3.03% |
| 2025-04-15 | $23.45 | $23.00 | $0.45 | 3,316,626.0 | -1.72% |
| 2025-04-14 | $24.04 | $23.30 | $0.735 | 6,983,725.0 | +2.67% |
| 2025-04-11 | $23.57 | $22.83 | $0.7419 | 9,283,973.0 | +4.40% |
| 2025-04-10 | $22.78 | $21.21 | $1.57 | 10,909,960.0 | +5.25% |
| 2025-04-09 | $21.29 | $19.57 | $1.72 | 8,427,472.0 | +6.82% |
| 2025-04-08 | $21.02 | $19.10 | $1.92 | 11,456,372.0 | -8.00% |
| 2025-04-07 | $22.69 | $20.60 | $2.09 | 9,000,213.0 | -6.76% |
Li Auto Inc Adr 주식 (LI) 연도별 가격 이력
이 심층 분석에서는 Li Auto Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Li Auto Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Li Auto Inc Adr 주식 (LI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $25.55 | $24.44 | $1.11 | 6,949,518.0 | +3.53% |
| 2025-04 | $25.72 | $19.10 | $6.62 | 108,334,558.0 | -3.21% |
| 2025-03 | $29.80 | $25.04 | $4.76 | 147,113,497.0 | -18.00% |
| 2025-02 | $33.12 | $22.06 | $11.06 | 145,200,306.0 | +31.21% |
| 2025-01 | $24.83 | $21.55 | $3.28 | 73,796,268.0 | -2.38% |
Li Auto Inc Adr 주식 (LI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.70 | $21.58 | $5.12 | 100,489,452.0 | +2.49% |
| 2024-11 | $25.87 | $21.80 | $4.07 | 113,980,065.0 | -5.32% |
| 2024-10 | $31.04 | $23.63 | $7.41 | 219,198,887.0 | -2.50% |
| 2024-09 | $28.25 | $18.11 | $10.14 | 152,745,757.0 | +31.81% |
| 2024-08 | $21.62 | $17.44 | $4.18 | 164,258,948.0 | -1.42% |
| 2024-07 | $21.96 | $18.50 | $3.46 | 151,552,820.0 | +10.40% |
| 2024-06 | $21.16 | $17.75 | $3.41 | 101,562,833.0 | -11.70% |
| 2024-05 | $29.95 | $19.38 | $10.57 | 220,952,936.0 | -22.95% |
| 2024-04 | $32.11 | $23.04 | $9.07 | 164,614,516.0 | -13.21% |
| 2024-03 | $44.95 | $29.43 | $15.52 | 177,058,797.0 | -34.00% |
| 2024-02 | $46.44 | $27.87 | $18.57 | 174,530,764.0 | +65.75% |
| 2024-01 | $36.26 | $26.43 | $9.83 | 151,688,611.0 | -26.05% |
Li Auto Inc Adr 주식 (LI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $38.48 | $32.73 | $5.75 | 116,137,792.0 | +1.30% |
| 2023-11 | $42.35 | $34.34 | $8.01 | 119,105,941.0 | +9.29% |
| 2023-10 | $36.29 | $31.43 | $4.86 | 104,013,048.0 | -5.16% |
| 2023-09 | $43.19 | $33.68 | $9.51 | 104,575,528.0 | -14.41% |
| 2023-08 | $47.33 | $38.25 | $9.08 | 177,423,608.0 | -2.69% |
| 2023-07 | $42.83 | $34.40 | $8.43 | 140,540,022.0 | +21.94% |
| 2023-06 | $35.97 | $28.20 | $7.77 | 149,762,723.0 | +20.83% |
| 2023-05 | $30.60 | $22.27 | $8.34 | 178,437,786.0 | +23.62% |
| 2023-04 | $26.27 | $21.48 | $4.79 | 108,574,507.0 | -5.81% |
| 2023-03 | $25.45 | $20.80 | $4.65 | 164,151,292.0 | +5.68% |
| 2023-02 | $27.48 | $22.85 | $4.63 | 138,096,354.0 | -5.18% |
| 2023-01 | $26.09 | $19.81 | $6.28 | 160,861,922.0 | +22.06% |
1.46%
0.91%
자본화:
|
볼륨(24시간):