Stockscreener 앱 받기
7.065
0.03%
0.015
Lexinfintech Holdings Ltd Adr 주식 (LX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $7.22 | $6.96 | $0.265 | 1,177,772.0 | +0.14% |
| 2025-07-01 | $7.33 | $7.03 | $0.30 | 2,334,976.0 | -2.22% |
| 2025-06-30 | $7.23 | $6.95 | $0.281 | 2,556,651.0 | -1.10% |
| 2025-06-27 | $7.44 | $7.24 | $0.20 | 904,614.0 | -2.21% |
| 2025-06-26 | $7.69 | $7.43 | $0.26 | 1,073,265.0 | -2.80% |
| 2025-06-25 | $7.78 | $7.31 | $0.47 | 2,330,682.0 | +2.40% |
| 2025-06-24 | $7.56 | $7.25 | $0.3139 | 1,673,037.0 | +5.05% |
| 2025-06-23 | $7.17 | $6.85 | $0.3245 | 2,022,123.0 | +3.18% |
| 2025-06-20 | $6.96 | $6.78 | $0.18 | 5,540,868.0 | -2.12% |
| 2025-06-18 | $7.10 | $6.97 | $0.13 | 1,953,373.0 | -0.28% |
| 2025-06-17 | $7.17 | $6.98 | $0.19 | 1,415,891.0 | -1.26% |
| 2025-06-16 | $7.26 | $6.91 | $0.355 | 2,517,359.0 | +2.14% |
| 2025-06-13 | $7.32 | $7.01 | $0.31 | 979,837.0 | -4.49% |
| 2025-06-12 | $7.39 | $7.19 | $0.205 | 1,099,274.0 | +0.14% |
| 2025-06-11 | $7.53 | $7.26 | $0.2718 | 1,919,519.0 | +2.80% |
| 2025-06-10 | $7.54 | $7.02 | $0.5215 | 2,353,134.0 | -5.05% |
| 2025-06-09 | $7.84 | $7.47 | $0.3634 | 1,428,468.0 | +2.87% |
| 2025-06-06 | $7.49 | $7.21 | $0.28 | 2,070,970.0 | -2.01% |
| 2025-06-05 | $7.58 | $7.36 | $0.22 | 1,310,167.0 | +0.54% |
| 2025-06-04 | $7.66 | $7.16 | $0.50 | 2,367,183.0 | +4.95% |
| 2025-06-03 | $7.18 | $6.96 | $0.22 | 1,158,267.0 | -0.28% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $7.33 | $6.96 | $0.375 | 3,512,748.0 | -2.08% |
| 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% |
1.47%
자본화:
|
볼륨(24시간):