Stockscreener 앱 받기
4.37
1.82%
-0.02
Yiren Digital Ltd Adr 주식 (YRD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $4.43 | $4.30 | $0.13 | 39,853.0 | -1.82% |
| 2025-12-12 | $4.44 | $4.32 | $0.1199 | 54,270.0 | +1.39% |
| 2025-12-11 | $4.38 | $4.28 | $0.10 | 31,915.0 | -0.23% |
| 2025-12-10 | $4.44 | $4.28 | $0.1645 | 70,870.0 | -0.46% |
| 2025-12-09 | $4.45 | $4.30 | $0.15 | 60,273.0 | -0.91% |
| 2025-12-08 | $4.51 | $4.33 | $0.18 | 46,346.0 | -2.44% |
| 2025-12-05 | $4.60 | $4.50 | $0.10 | 37,514.0 | -0.66% |
| 2025-12-04 | $4.62 | $4.51 | $0.11 | 50,730.0 | -1.52% |
| 2025-12-03 | $4.64 | $4.47 | $0.1718 | 91,339.0 | +3.36% |
| 2025-12-02 | $4.54 | $4.27 | $0.265 | 102,453.0 | +0.90% |
| 2025-12-01 | $4.51 | $4.36 | $0.1495 | 63,295.0 | -1.78% |
| 2025-11-28 | $4.56 | $4.44 | $0.1192 | 34,135.0 | +2.04% |
| 2025-11-26 | $4.48 | $4.22 | $0.2599 | 53,399.0 | +3.76% |
| 2025-11-25 | $4.68 | $4.15 | $0.529 | 220,798.0 | -7.61% |
| 2025-11-24 | $4.64 | $4.45 | $0.19 | 125,927.0 | +0.22% |
| 2025-11-21 | $4.72 | $4.54 | $0.18 | 107,437.0 | -2.75% |
| 2025-11-20 | $4.95 | $4.70 | $0.25 | 69,103.0 | -1.26% |
| 2025-11-19 | $4.89 | $4.70 | $0.1891 | 121,659.0 | -1.44% |
| 2025-11-18 | $4.99 | $4.83 | $0.16 | 80,711.0 | -2.02% |
| 2025-11-17 | $5.20 | $4.89 | $0.31 | 95,776.0 | -3.51% |
Yiren Digital Ltd Adr 주식 (YRD) 연도별 가격 이력
이 심층 분석에서는 Yiren Digital Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 YRD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Yiren Digital Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Yiren Digital Ltd Adr 주식 (YRD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.64 | $4.27 | $0.3718 | 648,858.0 | -4.22% |
| 2025-11 | $5.68 | $4.15 | $1.53 | 1,321,365.0 | -19.35% |
| 2025-10 | $6.79 | $5.30 | $1.49 | 2,022,040.0 | -5.90% |
| 2025-09 | $6.07 | $5.66 | $0.41 | 1,598,936.0 | +1.89% |
| 2025-08 | $6.35 | $5.43 | $0.92 | 1,926,874.0 | -1.69% |
| 2025-07 | $6.70 | $5.85 | $0.8514 | 1,789,228.0 | +0.85% |
| 2025-06 | $7.68 | $5.80 | $1.88 | 2,900,765.0 | -6.23% |
| 2025-05 | $6.80 | $5.69 | $1.11 | 1,935,138.0 | -4.28% |
| 2025-04 | $7.44 | $4.70 | $2.74 | 3,008,794.0 | -4.94% |
| 2025-03 | $8.74 | $6.32 | $2.42 | 4,269,203.0 | +0.44% |
| 2025-02 | $7.97 | $5.40 | $2.57 | 3,155,185.0 | +20.60% |
| 2025-01 | $5.88 | $4.57 | $1.31 | 2,019,315.0 | +18.33% |
Yiren Digital Ltd Adr 주식 (YRD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.28 | $4.41 | $0.87 | 3,100,105.0 | -5.96% |
| 2024-11 | $6.64 | $4.51 | $2.13 | 2,959,338.0 | -10.82% |
| 2024-10 | $9.20 | $5.32 | $3.88 | 7,883,950.0 | -0.88% |
| 2024-09 | $5.80 | $4.22 | $1.58 | 2,468,445.0 | +25.88% |
| 2024-08 | $5.07 | $4.12 | $0.95 | 1,793,129.0 | -4.84% |
| 2024-07 | $4.99 | $4.37 | $0.62 | 1,424,911.0 | +4.86% |
| 2024-06 | $5.12 | $4.30 | $0.82 | 1,574,658.0 | -6.40% |
| 2024-05 | $5.60 | $4.53 | $1.07 | 2,234,418.0 | -3.97% |
| 2024-04 | $5.47 | $4.55 | $0.92 | 2,913,683.0 | +11.75% |
| 2024-03 | $5.80 | $4.24 | $1.56 | 3,979,658.0 | -12.09% |
| 2024-02 | $5.59 | $4.02 | $1.57 | 2,360,856.0 | +19.30% |
| 2024-01 | $5.00 | $3.02 | $1.98 | 4,231,086.0 | +37.82% |
Yiren Digital Ltd Adr 주식 (YRD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.20 | $2.66 | $0.54 | 2,083,781.0 | +10.25% |
| 2023-11 | $3.20 | $2.16 | $1.04 | 1,608,519.0 | +28.05% |
| 2023-10 | $2.49 | $2.16 | $0.33 | 1,017,016.0 | -9.05% |
| 2023-09 | $2.72 | $2.38 | $0.34 | 1,079,855.0 | -9.67% |
| 2023-08 | $2.74 | $2.16 | $0.58 | 1,777,173.0 | +0.37% |
| 2023-07 | $2.78 | $2.13 | $0.6499 | 1,843,934.0 | +17.80% |
| 2023-06 | $2.93 | $1.98 | $0.9465 | 1,642,597.0 | +12.62% |
| 2023-05 | $2.69 | $1.94 | $0.75 | 912,951.0 | -4.72% |
| 2023-04 | $2.43 | $1.95 | $0.48 | 511,027.0 | -0.47% |
| 2023-03 | $2.89 | $1.80 | $1.09 | 1,193,357.0 | -20.22% |
| 2023-02 | $3.85 | $2.52 | $1.33 | 1,510,127.0 | -18.84% |
| 2023-01 | $3.42 | $1.33 | $2.09 | 2,760,702.0 | +140.15% |
0.52%
0.29%
자본화:
|
볼륨(24시간):