Stockscreener 앱 받기
2.90
3.97%
-0.12
시간 외 거래:
2.92
0.02
+0.69%
Finvolution Group Adr 주식 (FINV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $3.02 | $2.89 | $0.13 | 476,749.0 | -3.97% |
| 2026-10-01 | $3.06 | $2.98 | $0.08 | 494,680.0 | -0.33% |
| 2026-09-30 | $3.08 | $3.02 | $0.055 | 458,701.0 | -0.33% |
| 2026-09-29 | $3.09 | $3.01 | $0.0797 | 420,901.0 | -0.98% |
| 2026-09-28 | $3.14 | $3.06 | $0.08 | 496,210.0 | -1.29% |
| 2026-09-25 | $3.17 | $3.10 | $0.07 | 375,352.0 | -0.64% |
| 2026-09-24 | $3.22 | $3.11 | $0.11 | 1,098,211.0 | -1.88% |
| 2026-09-23 | $3.26 | $3.19 | $0.07 | 311,871.0 | -2.15% |
| 2026-09-22 | $3.26 | $3.18 | $0.0806 | 478,477.0 | +0.31% |
| 2026-09-21 | $3.31 | $3.21 | $0.105 | 573,764.0 | -1.52% |
| 2026-09-18 | $3.47 | $3.27 | $0.20 | 5,940,741.0 | -2.37% |
| 2026-09-17 | $3.42 | $3.33 | $0.085 | 941,938.0 | +1.20% |
| 2026-09-16 | $3.36 | $3.22 | $0.14 | 1,082,033.0 | +2.14% |
| 2026-09-15 | $3.39 | $3.25 | $0.14 | 1,005,216.0 | -3.54% |
| 2026-09-14 | $3.49 | $3.38 | $0.115 | 949,259.0 | -0.29% |
| 2026-09-11 | $3.46 | $3.38 | $0.08 | 704,885.0 | +0.00% |
| 2026-09-10 | $3.47 | $3.32 | $0.15 | 1,230,891.0 | +0.89% |
| 2026-09-09 | $3.46 | $3.35 | $0.115 | 1,090,350.0 | -0.88% |
| 2026-09-08 | $3.46 | $3.32 | $0.145 | 883,792.0 | +0.29% |
| 2026-09-04 | $3.46 | $3.27 | $0.185 | 1,245,555.0 | +2.73% |
| 2026-09-03 | $3.42 | $3.23 | $0.185 | 1,818,763.0 | -4.07% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $3.06 | $2.89 | $0.17 | 1,448,178.0 | -4.29% |
| 2026-09 | $3.58 | $3.01 | $0.57 | 24,883,547.0 | -17.44% |
| 2026-08 | $4.99 | $3.35 | $1.64 | 18,195,874.0 | -24.49% |
| 2026-07 | $5.09 | $4.49 | $0.60 | 9,564,596.0 | +1.46% |
| 2026-06 | $5.58 | $4.58 | $1.00 | 15,614,792.0 | -8.76% |
| 2026-05 | $5.87 | $4.35 | $1.52 | 23,846,297.0 | +5.85% |
| 2026-04 | $5.23 | $4.63 | $0.60 | 21,984,842.0 | +3.55% |
| 2026-03 | $6.39 | $4.50 | $1.88 | 37,227,090.0 | -14.77% |
| 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% |
0.69%
0.44%
자본화:
|
볼륨(24시간):