Stockscreener 앱 받기
5.235
1.06%
0.065
Finvolution Group Adr 주식 (FINV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-08 | $5.24 | $5.10 | $0.135 | 430,819.0 | +1.26% |
| 2026-01-07 | $5.30 | $5.16 | $0.14 | 733,835.0 | -2.45% |
| 2026-01-06 | $5.49 | $5.27 | $0.215 | 1,050,162.0 | -1.67% |
| 2026-01-05 | $5.42 | $5.17 | $0.25 | 1,052,880.0 | +3.26% |
| 2026-01-02 | $5.55 | $5.17 | $0.38 | 973,109.0 | -0.19% |
| 2025-12-31 | $5.31 | $5.20 | $0.11 | 1,065,881.0 | -0.57% |
| 2025-12-30 | $5.40 | $5.23 | $0.17 | 807,544.0 | +0.96% |
| 2025-12-29 | $5.38 | $5.16 | $0.2135 | 1,593,025.0 | -3.87% |
| 2025-12-26 | $5.50 | $5.34 | $0.155 | 741,658.0 | -0.18% |
| 2025-12-24 | $5.51 | $5.26 | $0.25 | 959,959.0 | +1.88% |
| 2025-12-23 | $5.39 | $5.18 | $0.21 | 772,394.0 | +2.70% |
| 2025-12-22 | $5.37 | $5.13 | $0.24 | 994,088.0 | +0.19% |
| 2025-12-19 | $5.30 | $5.17 | $0.135 | 1,670,813.0 | -0.77% |
| 2025-12-18 | $5.26 | $5.14 | $0.125 | 839,974.0 | +1.56% |
| 2025-12-17 | $5.30 | $5.10 | $0.20 | 978,234.0 | +0.59% |
| 2025-12-16 | $5.20 | $5.05 | $0.1449 | 1,019,853.0 | -1.16% |
| 2025-12-15 | $5.33 | $5.15 | $0.175 | 1,217,202.0 | -1.71% |
| 2025-12-12 | $5.40 | $5.24 | $0.1598 | 872,856.0 | +0.77% |
| 2025-12-11 | $5.29 | $5.16 | $0.13 | 983,366.0 | +0.38% |
| 2025-12-10 | $5.30 | $5.14 | $0.165 | 1,249,026.0 | +0.78% |
| 2025-12-09 | $5.29 | $5.12 | $0.17 | 2,631,212.0 | -3.55% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $5.55 | $5.10 | $0.45 | 4,240,805.0 | +0.10% |
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% |
0.79%
0.95%
자본화:
|
볼륨(24시간):