Stockscreener 앱 받기
6.17
0.98%
0.06
시간 외 거래:
6.09
-0.08
-1.30%
Finvolution Group Adr 주식 (FINV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $6.38 | $6.01 | $0.37 | 1,390,701.0 | +0.98% |
| 2025-10-31 | $6.37 | $5.83 | $0.53 | 3,109,465.0 | +9.50% |
| 2025-10-30 | $5.71 | $5.48 | $0.23 | 2,031,454.0 | -0.89% |
| 2025-10-29 | $6.02 | $5.59 | $0.425 | 2,560,171.0 | -4.90% |
| 2025-10-28 | $6.50 | $5.87 | $0.63 | 5,180,099.0 | -9.76% |
| 2025-10-27 | $7.07 | $6.54 | $0.525 | 2,579,478.0 | -5.75% |
| 2025-10-24 | $7.02 | $6.91 | $0.108 | 1,747,757.0 | +2.05% |
| 2025-10-23 | $7.03 | $6.82 | $0.21 | 875,532.0 | +0.74% |
| 2025-10-22 | $7.01 | $6.74 | $0.27 | 1,096,837.0 | +0.74% |
| 2025-10-21 | $6.76 | $6.41 | $0.355 | 1,078,167.0 | +3.23% |
| 2025-10-20 | $6.51 | $6.42 | $0.09 | 842,005.0 | +0.62% |
| 2025-10-17 | $6.50 | $6.32 | $0.18 | 667,739.0 | +0.78% |
| 2025-10-16 | $6.59 | $6.38 | $0.215 | 1,122,954.0 | -2.43% |
| 2025-10-15 | $6.71 | $6.55 | $0.1549 | 815,774.0 | -0.30% |
| 2025-10-14 | $6.72 | $6.55 | $0.165 | 985,541.0 | -1.79% |
| 2025-10-13 | $7.03 | $6.71 | $0.315 | 828,262.0 | +0.30% |
| 2025-10-10 | $7.02 | $6.64 | $0.3799 | 1,722,794.0 | -4.15% |
| 2025-10-09 | $7.26 | $6.95 | $0.31 | 1,585,808.0 | -2.37% |
| 2025-10-08 | $7.35 | $7.14 | $0.205 | 949,294.0 | +0.99% |
| 2025-10-07 | $7.38 | $7.04 | $0.3401 | 1,609,566.0 | -3.54% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $6.38 | $6.01 | $0.37 | 2,781,402.0 | +0.98% |
| 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% |
Finvolution Group Adr 주식 (FINV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.96 | $4.35 | $0.61 | 15,323,521.0 | +10.61% |
| 2023-11 | $5.19 | $4.22 | $0.97 | 19,814,450.0 | -6.34% |
| 2023-10 | $5.13 | $4.44 | $0.69 | 19,759,820.0 | -5.02% |
| 2023-09 | $5.21 | $4.90 | $0.3142 | 16,941,280.0 | -0.80% |
| 2023-08 | $6.05 | $4.96 | $1.09 | 23,600,010.0 | -14.48% |
| 2023-07 | $5.89 | $4.55 | $1.33 | 25,477,665.0 | +27.61% |
| 2023-06 | $4.69 | $3.87 | $0.82 | 15,158,688.0 | +19.17% |
| 2023-05 | $4.23 | $3.78 | $0.45 | 13,604,961.0 | -3.02% |
| 2023-04 | $4.34 | $3.63 | $0.71 | 15,356,001.0 | -4.56% |
| 2023-03 | $5.23 | $3.55 | $1.68 | 23,299,151.0 | -17.75% |
| 2023-02 | $5.92 | $5.04 | $0.878 | 16,358,766.0 | -7.65% |
| 2023-01 | $5.70 | $5.02 | $0.68 | 15,943,085.0 | +10.69% |
0.21%
0.50%
자본화:
|
볼륨(24시간):