Stockscreener 앱 받기
6.09
1.50%
0.09
시간 외 거래:
6.12
0.03
+0.49%
Lexinfintech Holdings Ltd Adr 주식 (LX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $6.22 | $6.04 | $0.185 | 3,012,900.0 | +1.50% |
| 2025-09-04 | $6.05 | $5.83 | $0.2199 | 2,137,549.0 | -0.99% |
| 2025-09-03 | $6.29 | $6.03 | $0.26 | 2,338,058.0 | -3.66% |
| 2025-09-02 | $6.31 | $6.15 | $0.16 | 2,148,871.0 | -0.47% |
| 2025-08-29 | $6.37 | $6.18 | $0.185 | 4,811,189.0 | +1.12% |
| 2025-08-28 | $6.33 | $6.20 | $0.13 | 3,656,629.0 | +0.00% |
| 2025-08-27 | $6.41 | $6.20 | $0.205 | 2,980,672.0 | -1.88% |
| 2025-08-26 | $6.52 | $6.32 | $0.20 | 2,404,632.0 | -2.15% |
| 2025-08-25 | $6.84 | $6.50 | $0.34 | 2,204,335.0 | -3.56% |
| 2025-08-22 | $6.93 | $6.68 | $0.255 | 2,976,287.0 | +2.90% |
| 2025-08-21 | $6.69 | $6.39 | $0.295 | 3,506,566.0 | +2.66% |
| 2025-08-20 | $6.40 | $6.16 | $0.24 | 2,682,980.0 | +2.08% |
| 2025-08-19 | $6.30 | $6.15 | $0.15 | 3,642,828.0 | +0.81% |
| 2025-08-18 | $6.83 | $6.20 | $0.63 | 7,818,205.0 | -7.31% |
| 2025-08-15 | $6.86 | $6.52 | $0.34 | 3,631,446.0 | +0.75% |
| 2025-08-14 | $6.92 | $6.65 | $0.265 | 4,614,789.0 | -4.45% |
| 2025-08-13 | $7.06 | $6.81 | $0.25 | 3,995,121.0 | +1.02% |
| 2025-08-12 | $7.00 | $6.71 | $0.29 | 4,011,290.0 | +1.32% |
| 2025-08-11 | $6.81 | $6.47 | $0.335 | 3,016,096.0 | +6.08% |
| 2025-08-08 | $6.47 | $6.20 | $0.27 | 2,567,625.0 | -0.31% |
Lexinfintech Holdings Ltd Adr 주식 (LX) 연도별 가격 이력
이 심층 분석에서는 Lexinfintech Holdings Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lexinfintech Holdings Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lexinfintech Holdings Ltd Adr 주식 (LX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $6.31 | $5.83 | $0.4799 | 12,650,278.0 | -3.64% |
| 2025-08 | $7.06 | $6.05 | $1.00 | 80,104,900.0 | -0.78% |
| 2025-07 | $7.79 | $6.06 | $1.73 | 90,611,895.0 | -11.65% |
| 2025-06 | $7.84 | $6.78 | $1.06 | 37,776,315.0 | -0.55% |
| 2025-05 | $9.35 | $6.92 | $2.42 | 51,185,073.0 | -7.64% |
| 2025-04 | $10.48 | $6.21 | $4.27 | 85,025,002.0 | -22.20% |
| 2025-03 | $11.63 | $8.46 | $3.17 | 90,830,507.0 | +17.46% |
| 2025-02 | $9.62 | $7.43 | $2.19 | 74,967,215.0 | +8.73% |
| 2025-01 | $8.50 | $5.56 | $2.94 | 50,114,322.0 | +36.21% |
Lexinfintech Holdings Ltd Adr 주식 (LX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.37 | $5.01 | $1.36 | 78,494,260.0 | +16.17% |
| 2024-11 | $5.10 | $3.01 | $2.09 | 84,498,675.0 | +59.69% |
| 2024-10 | $4.70 | $2.62 | $2.08 | 149,094,987.0 | +16.73% |
| 2024-09 | $2.94 | $1.63 | $1.31 | 39,392,058.0 | +57.23% |
| 2024-08 | $1.79 | $1.57 | $0.225 | 11,207,649.0 | -1.70% |
| 2024-07 | $1.81 | $1.59 | $0.22 | 10,451,050.0 | +6.67% |
| 2024-06 | $1.88 | $1.64 | $0.24 | 7,146,774.0 | -10.33% |
| 2024-05 | $1.99 | $1.67 | $0.32 | 15,144,090.0 | +9.52% |
| 2024-04 | $1.90 | $1.56 | $0.34 | 16,500,107.0 | -6.67% |
| 2024-03 | $2.15 | $1.70 | $0.45 | 29,917,281.0 | -2.17% |
| 2024-02 | $1.94 | $1.66 | $0.2789 | 18,723,894.0 | +1.66% |
| 2024-01 | $2.20 | $1.74 | $0.4618 | 15,871,789.0 | -1.63% |
Lexinfintech Holdings Ltd Adr 주식 (LX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.95 | $1.62 | $0.33 | 11,392,691.0 | +3.37% |
| 2023-11 | $2.14 | $1.74 | $0.40 | 9,515,525.0 | -2.47% |
| 2023-10 | $2.27 | $1.77 | $0.495 | 9,572,072.0 | -17.42% |
| 2023-09 | $2.72 | $2.11 | $0.61 | 7,396,820.0 | -14.67% |
| 2023-08 | $2.99 | $1.94 | $1.05 | 11,953,258.0 | -13.67% |
| 2023-07 | $3.00 | $2.26 | $0.745 | 9,510,467.0 | +31.00% |
| 2023-06 | $2.58 | $1.97 | $0.61 | 10,018,766.0 | +13.93% |
| 2023-05 | $2.65 | $1.80 | $0.848 | 8,235,033.0 | -15.90% |
| 2023-04 | $2.83 | $2.13 | $0.70 | 6,058,146.0 | -11.81% |
| 2023-03 | $3.08 | $2.11 | $0.97 | 16,434,434.0 | -2.17% |
| 2023-02 | $3.86 | $2.58 | $1.28 | 13,616,585.0 | -16.57% |
| 2023-01 | $3.67 | $1.93 | $1.74 | 21,783,679.0 | +74.74% |
2.45%
0.87%
자본화:
|
볼륨(24시간):