Stockscreener 앱 받기
2.04
0.99%
0.02
Phoenix New Media Ltd Adr 주식 (FENG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $2.10 | $2.02 | $0.08 | 3,196.0 | +0.00% |
| 2025-12-04 | $2.05 | $2.02 | $0.03 | 6,013.0 | -2.42% |
| 2025-12-03 | $2.09 | $2.06 | $0.03 | 743.0 | -0.48% |
| 2025-12-02 | $2.08 | $2.06 | $0.02 | 986.0 | +0.00% |
| 2025-12-01 | $2.08 | $2.06 | $0.02 | 449.0 | -1.72% |
| 2025-11-28 | $2.12 | $2.06 | $0.0564 | 1,727.0 | +1.26% |
| 2025-11-26 | $2.12 | $2.09 | $0.03 | 1,097.0 | -0.48% |
| 2025-11-25 | $2.14 | $2.10 | $0.0425 | 1,509.0 | +0.96% |
| 2025-11-24 | $2.16 | $2.06 | $0.10 | 3,486.0 | -0.95% |
| 2025-11-21 | $2.15 | $2.10 | $0.0499 | 1,713.0 | -2.33% |
| 2025-11-20 | $2.23 | $2.07 | $0.16 | 2,560.0 | +3.86% |
| 2025-11-19 | $2.07 | $2.05 | $0.02 | 1,384.0 | +0.98% |
| 2025-11-18 | $2.05 | $2.05 | $0.00 | 680.0 | -7.66% |
| 2025-11-17 | $2.22 | $2.05 | $0.17 | 566.0 | +5.71% |
| 2025-11-14 | $2.15 | $2.05 | $0.1049 | 14,812.0 | +1.94% |
| 2025-11-13 | $2.29 | $2.04 | $0.25 | 53,743.0 | -6.79% |
| 2025-11-12 | $2.29 | $2.20 | $0.09 | 1,074.0 | +0.00% |
| 2025-11-11 | $2.33 | $2.16 | $0.175 | 1,820.0 | -2.63% |
| 2025-11-10 | $2.27 | $2.18 | $0.0898 | 1,726.0 | -1.74% |
| 2025-11-07 | $2.31 | $2.19 | $0.12 | 425.0 | -0.22% |
| 2025-11-06 | $2.31 | $2.21 | $0.105 | 1,181.0 | +3.58% |
| 2025-11-05 | $2.26 | $2.16 | $0.10 | 8,204.0 | -1.11% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.10 | $2.02 | $0.08 | 11,387.0 | -4.55% |
| 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% |
Phoenix New Media Ltd Adr 주식 (FENG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.59 | $1.27 | $0.32 | 347,070.0 | -7.48% |
| 2023-11 | $1.49 | $1.18 | $0.31 | 124,565.0 | +16.14% |
| 2023-10 | $1.41 | $1.20 | $0.21 | 237,998.0 | +0.45% |
| 2023-09 | $1.42 | $1.10 | $0.32 | 554,638.0 | -4.55% |
| 2023-08 | $1.83 | $1.30 | $0.53 | 1,116,030.0 | -24.57% |
| 2023-07 | $2.01 | $1.63 | $0.3801 | 464,790.0 | -11.17% |
| 2023-06 | $2.39 | $1.81 | $0.58 | 1,404,017.0 | -8.37% |
| 2023-05 | $4.14 | $2.11 | $2.03 | 4,548,731.0 | -5.70% |
| 2023-04 | $2.63 | $2.11 | $0.52 | 433,009.0 | +0.00% |
| 2023-03 | $2.53 | $2.11 | $0.42 | 233,891.0 | +5.56% |
| 2023-02 | $2.62 | $2.15 | $0.47 | 191,563.0 | -13.25% |
| 2023-01 | $2.71 | $2.41 | $0.304 | 991,168.0 | -7.09% |
2.13%
6.67%
자본화:
|
볼륨(24시간):