Stockscreener 앱 받기
1.68
0.60%
0.01
시장 영업 전:
1.63
-0.05
-2.98%
Phoenix New Media Ltd Adr 주식 (FENG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $1.72 | $1.65 | $0.065 | 15,252.0 | +0.60% |
| 2026-05-22 | $1.70 | $1.67 | $0.03 | 13,742.0 | -3.19% |
| 2026-05-21 | $1.73 | $1.70 | $0.025 | 2,596.0 | +1.47% |
| 2026-05-20 | $1.71 | $1.70 | $0.005 | 1,572.0 | +0.00% |
| 2026-05-19 | $1.73 | $1.70 | $0.0299 | 593.0 | -2.02% |
| 2026-05-18 | $1.74 | $1.70 | $0.035 | 1,572.0 | +2.06% |
| 2026-05-15 | $1.77 | $1.70 | $0.07 | 3,899.0 | +0.00% |
| 2026-05-14 | $1.78 | $1.70 | $0.08 | 9,568.0 | +0.00% |
| 2026-05-13 | $1.80 | $1.70 | $0.10 | 1,531.0 | +0.00% |
| 2026-05-12 | $1.70 | $1.70 | $0.0016 | 2,808.0 | +0.00% |
| 2026-05-11 | $1.81 | $1.70 | $0.11 | 3,076.0 | +0.00% |
| 2026-05-08 | $1.70 | $1.70 | $0.00 | 777.0 | -1.53% |
| 2026-05-07 | $1.73 | $1.70 | $0.03 | 2,143.0 | -0.21% |
| 2026-05-06 | $1.78 | $1.73 | $0.055 | 7,472.0 | -3.89% |
| 2026-05-05 | $1.80 | $1.75 | $0.05 | 5,115.0 | +3.45% |
| 2026-05-04 | $1.74 | $1.70 | $0.04 | 346.0 | -2.52% |
| 2026-05-01 | $1.82 | $1.74 | $0.08 | 2,635.0 | +4.39% |
| 2026-04-30 | $1.71 | $1.71 | $0.00 | 426.0 | +0.00% |
| 2026-04-29 | $1.71 | $1.71 | $0.00 | 685.0 | -0.58% |
| 2026-04-28 | $1.73 | $1.72 | $0.01 | 687.0 | -0.58% |
Phoenix New Media Ltd Adr 주식 (FENG) 연도별 가격 이력
이 심층 분석에서는 Phoenix New Media Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FENG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Phoenix New Media Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Phoenix New Media Ltd Adr 주식 (FENG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $1.82 | $1.65 | $0.17 | 89,949.0 | -1.75% |
| 2026-04 | $1.83 | $1.71 | $0.12 | 51,040.0 | -2.29% |
| 2026-03 | $1.95 | $1.71 | $0.24 | 194,384.0 | +0.57% |
| 2026-02 | $1.87 | $1.70 | $0.17 | 29,246.0 | -3.87% |
| 2026-01 | $2.02 | $1.71 | $0.31 | 42,438.0 | +8.38% |
Phoenix New Media Ltd Adr 주식 (FENG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.10 | $1.63 | $0.47 | 128,645.0 | -17.78% |
| 2025-11 | $2.33 | $2.04 | $0.29 | 101,282.0 | -9.56% |
| 2025-10 | $2.89 | $2.18 | $0.71 | 125,389.0 | -17.02% |
| 2025-09 | $3.65 | $2.18 | $1.47 | 707,752.0 | +17.99% |
| 2025-08 | $2.50 | $2.00 | $0.50 | 89,402.0 | +8.64% |
| 2025-07 | $2.39 | $2.07 | $0.32 | 88,847.0 | +1.38% |
| 2025-06 | $2.38 | $2.00 | $0.38 | 133,902.0 | -3.56% |
| 2025-05 | $2.48 | $2.00 | $0.48 | 235,706.0 | +4.65% |
| 2025-04 | $2.42 | $1.28 | $1.14 | 887,681.0 | -7.73% |
| 2025-03 | $2.47 | $1.88 | $0.59 | 155,480.0 | +3.56% |
| 2025-02 | $2.95 | $2.13 | $0.82 | 235,846.0 | +0.90% |
| 2025-01 | $2.65 | $1.99 | $0.66 | 123,158.0 | -5.91% |
Phoenix New Media Ltd Adr 주식 (FENG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.83 | $2.14 | $0.6947 | 119,170.0 | -7.25% |
| 2024-11 | $3.06 | $2.04 | $1.02 | 153,293.0 | -10.47% |
| 2024-10 | $3.49 | $2.57 | $0.9199 | 174,076.0 | -13.17% |
| 2024-09 | $3.30 | $2.50 | $0.80 | 285,528.0 | +20.38% |
| 2024-08 | $3.69 | $2.65 | $1.04 | 147,495.0 | -26.39% |
| 2024-07 | $4.15 | $2.65 | $1.50 | 1,357,459.0 | +32.84% |
| 2024-06 | $3.30 | $2.20 | $1.10 | 403,971.0 | -5.24% |
| 2024-05 | $2.93 | $1.80 | $1.13 | 3,134,003.0 | +33.64% |
| 2024-04 | $2.20 | $1.67 | $0.53 | 705,933.0 | +10.31% |
| 2024-03 | $2.25 | $1.30 | $0.95 | 3,088,229.0 | +31.08% |
| 2024-02 | $1.69 | $1.20 | $0.49 | 595,507.0 | +2.07% |
| 2024-01 | $1.57 | $1.36 | $0.2087 | 187,184.0 | +6.62% |
0.52%
0.75%
자본화:
|
볼륨(24시간):