Stockscreener 앱 받기
4.74
2.47%
-0.12
시간 외 거래:
4.76
0.02
+0.42%
Finvolution Group Adr 주식 (FINV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-25 | $5.08 | $4.72 | $0.365 | 928,167.0 | -2.47% |
| 2026-03-24 | $5.16 | $4.86 | $0.30 | 1,920,844.0 | -4.71% |
| 2026-03-23 | $5.50 | $5.08 | $0.42 | 2,290,649.0 | -6.93% |
| 2026-03-20 | $5.62 | $5.38 | $0.24 | 8,674,158.0 | -1.97% |
| 2026-03-19 | $5.88 | $5.57 | $0.315 | 1,959,940.0 | -4.93% |
| 2026-03-18 | $6.39 | $5.88 | $0.51 | 2,226,868.0 | -4.85% |
| 2026-03-17 | $6.18 | $5.54 | $0.635 | 3,090,920.0 | +12.57% |
| 2026-03-16 | $5.54 | $5.36 | $0.18 | 2,249,283.0 | +4.77% |
| 2026-03-13 | $5.38 | $5.21 | $0.18 | 624,077.0 | +0.19% |
| 2026-03-12 | $5.40 | $5.21 | $0.19 | 596,737.0 | -2.06% |
| 2026-03-11 | $5.46 | $5.22 | $0.24 | 562,037.0 | -0.19% |
| 2026-03-10 | $5.45 | $5.29 | $0.168 | 820,182.0 | +0.00% |
| 2026-03-09 | $5.35 | $5.08 | $0.27 | 1,209,606.0 | +3.48% |
| 2026-03-06 | $5.25 | $5.16 | $0.095 | 872,450.0 | -1.15% |
| 2026-03-05 | $5.41 | $5.17 | $0.24 | 1,328,567.0 | -3.33% |
| 2026-03-04 | $5.50 | $5.34 | $0.16 | 1,172,320.0 | +2.27% |
| 2026-03-03 | $5.60 | $5.21 | $0.39 | 1,847,660.0 | -7.68% |
| 2026-03-02 | $5.75 | $5.52 | $0.23 | 761,657.0 | +1.96% |
| 2026-02-27 | $5.72 | $5.62 | $0.105 | 964,060.0 | -1.40% |
| 2026-02-26 | $5.74 | $5.63 | $0.108 | 736,019.0 | -0.87% |
| 2026-02-25 | $5.77 | $5.62 | $0.15 | 647,141.0 | +1.95% |
| 2026-02-24 | $5.64 | $5.46 | $0.18 | 820,046.0 | +4.06% |
Finvolution Group Adr 주식 (FINV) 연도별 가격 이력
이 심층 분석에서는 Finvolution Group Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FINV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Finvolution Group Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Finvolution Group Adr 주식 (FINV) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $6.39 | $4.72 | $1.67 | 34,064,289.0 | -15.66% |
| 2026-02 | $5.96 | $4.90 | $1.06 | 20,744,788.0 | +9.55% |
| 2026-01 | $5.55 | $4.95 | $0.60 | 18,012,416.0 | -1.91% |
Finvolution Group Adr 주식 (FINV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.54 | $4.89 | $0.65 | 28,256,088.0 | +5.41% |
| 2025-11 | $6.38 | $4.70 | $1.68 | 31,789,322.0 | -18.33% |
| 2025-10 | $7.65 | $5.48 | $2.17 | 36,146,539.0 | -17.10% |
| 2025-09 | $8.29 | $7.31 | $0.98 | 31,664,725.0 | -10.67% |
| 2025-08 | $9.73 | $8.16 | $1.57 | 47,650,306.0 | -3.96% |
| 2025-07 | $10.90 | $8.35 | $2.55 | 37,942,657.0 | -9.39% |
| 2025-06 | $9.98 | $8.27 | $1.71 | 33,399,215.0 | +13.40% |
| 2025-05 | $9.10 | $7.82 | $1.28 | 17,950,404.0 | +5.69% |
| 2025-04 | $10.19 | $6.92 | $3.27 | 28,763,081.0 | -17.86% |
| 2025-03 | $11.08 | $7.93 | $3.15 | 23,915,171.0 | +16.87% |
| 2025-02 | $8.78 | $7.11 | $1.67 | 18,230,832.0 | +7.85% |
| 2025-01 | $7.97 | $6.45 | $1.52 | 15,223,058.0 | +12.52% |
Finvolution Group Adr 주식 (FINV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.29 | $6.65 | $0.64 | 12,627,432.0 | -2.58% |
| 2024-11 | $7.07 | $5.80 | $1.27 | 11,874,356.0 | +15.18% |
| 2024-10 | $7.24 | $5.71 | $1.53 | 18,923,618.0 | -1.94% |
| 2024-09 | $6.45 | $5.14 | $1.31 | 14,004,996.0 | +16.60% |
| 2024-08 | $5.80 | $4.97 | $0.825 | 12,013,905.0 | -5.02% |
| 2024-07 | $5.67 | $4.77 | $0.895 | 13,149,361.0 | +16.98% |
| 2024-06 | $4.86 | $4.63 | $0.225 | 11,344,217.0 | -0.21% |
| 2024-05 | $5.25 | $4.65 | $0.60 | 14,683,500.0 | +0.21% |
| 2024-04 | $5.41 | $4.64 | $0.77 | 14,349,861.0 | -5.36% |
| 2024-03 | $5.46 | $4.45 | $1.01 | 19,866,623.0 | -3.63% |
| 2024-02 | $5.30 | $4.61 | $0.695 | 14,687,092.0 | +8.73% |
| 2024-01 | $4.93 | $4.45 | $0.48 | 15,727,911.0 | -1.84% |
3.01%
0.58%
자본화:
|
볼륨(24시간):