Stockscreener 앱 받기
3.04
0.65%
-0.02
Finvolution Group Adr 주식 (FINV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $3.06 | $3.01 | $0.05 | 17,475.0 | +0.00% |
| 2026-10-22 | $3.08 | $2.96 | $0.125 | 1,019,117.0 | +2.00% |
| 2026-10-21 | $3.02 | $2.79 | $0.225 | 1,030,558.0 | +3.45% |
| 2026-10-20 | $3.10 | $2.80 | $0.30 | 2,295,760.0 | -5.54% |
| 2026-10-19 | $3.15 | $3.04 | $0.11 | 769,789.0 | -1.92% |
| 2026-10-16 | $3.16 | $3.08 | $0.075 | 1,006,598.0 | -0.95% |
| 2026-10-15 | $3.21 | $3.05 | $0.165 | 1,324,948.0 | +4.98% |
| 2026-10-14 | $3.03 | $2.98 | $0.05 | 563,732.0 | -1.95% |
| 2026-10-13 | $3.09 | $3.02 | $0.07 | 547,081.0 | +2.33% |
| 2026-10-12 | $3.02 | $2.93 | $0.095 | 867,089.0 | -1.96% |
| 2026-10-09 | $3.25 | $3.01 | $0.24 | 907,966.0 | -2.55% |
| 2026-10-08 | $3.14 | $2.98 | $0.165 | 1,380,239.0 | +7.17% |
| 2026-10-07 | $2.97 | $2.91 | $0.06 | 277,278.0 | -2.66% |
| 2026-10-06 | $3.02 | $2.92 | $0.105 | 423,753.0 | +3.08% |
| 2026-10-05 | $2.98 | $2.90 | $0.075 | 351,735.0 | +0.69% |
| 2026-10-02 | $3.02 | $2.89 | $0.13 | 477,367.0 | -3.97% |
| 2026-10-01 | $3.06 | $2.98 | $0.08 | 713,183.0 | -0.33% |
| 2026-09-30 | $3.08 | $3.02 | $0.055 | 460,721.0 | -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 | 516,687.0 | -1.29% |
| 2026-09-25 | $3.17 | $3.10 | $0.07 | 377,583.0 | -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 | 949,301.0 | -2.15% |
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 | $3.25 | $2.79 | $0.455 | 13,973,668.0 | +0.99% |
| 2026-09 | $3.58 | $3.01 | $0.57 | 25,545,734.0 | -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% |
0.61%
6.34%
자본화:
|
볼륨(24시간):