Stockscreener 앱 받기
0.9512
3.19%
-0.0313
Iqiyi Inc Adr 주식 (IQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $0.9798 | $0.9301 | $0.0497 | 5,900,025.0 | -3.19% |
| 2026-10-15 | $0.9947 | $0.94 | $0.0547 | 8,445,569.0 | +3.28% |
| 2026-10-14 | $1.00 | $0.9423 | $0.0578 | 10,355,106.0 | -4.06% |
| 2026-10-13 | $1.02 | $0.975 | $0.0435 | 8,845,878.0 | -2.78% |
| 2026-10-12 | $1.03 | $1.00 | $0.03 | 2,972,078.0 | +0.00% |
| 2026-10-09 | $1.05 | $1.01 | $0.045 | 6,812,030.0 | +0.99% |
| 2026-10-08 | $1.02 | $0.9903 | $0.0297 | 5,247,513.0 | -0.49% |
| 2026-10-07 | $1.02 | $0.9821 | $0.0429 | 2,218,800.0 | +0.50% |
| 2026-10-06 | $1.03 | $1.00 | $0.03 | 3,974,092.0 | -1.94% |
| 2026-10-05 | $1.03 | $0.98 | $0.05 | 3,349,080.0 | +3.82% |
| 2026-10-02 | $0.9972 | $0.9418 | $0.0554 | 8,757,614.0 | +0.89% |
| 2026-10-01 | $1.01 | $0.9659 | $0.0441 | 10,929,616.0 | -1.67% |
| 2026-09-30 | $1.01 | $0.98 | $0.03 | 4,813,875.0 | +1.07% |
| 2026-09-29 | $1.01 | $0.98 | $0.035 | 9,158,772.0 | -3.94% |
| 2026-09-28 | $1.04 | $1.01 | $0.03 | 2,925,593.0 | +0.98% |
| 2026-09-25 | $1.05 | $1.01 | $0.045 | 1,701,725.0 | -1.92% |
| 2026-09-24 | $1.06 | $1.01 | $0.05 | 3,478,103.0 | +2.97% |
| 2026-09-23 | $1.03 | $1.00 | $0.0327 | 5,686,816.0 | -1.94% |
| 2026-09-22 | $1.04 | $1.00 | $0.04 | 3,259,719.0 | +1.98% |
| 2026-09-21 | $1.02 | $0.9802 | $0.0395 | 11,287,517.0 | +0.00% |
| 2026-09-18 | $1.13 | $1.00 | $0.13 | 15,448,045.0 | -8.18% |
Iqiyi Inc Adr 주식 (IQ) 연도별 가격 이력
이 심층 분석에서는 Iqiyi Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IQ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Iqiyi Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Iqiyi Inc Adr 주식 (IQ) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $1.05 | $0.9301 | $0.1249 | 77,807,401.0 | -4.88% |
| 2026-09 | $1.17 | $0.8601 | $0.3099 | 189,468,108.0 | +7.08% |
| 2026-08 | $1.39 | $0.90 | $0.49 | 156,402,533.0 | -26.46% |
| 2026-07 | $1.30 | $0.982 | $0.318 | 147,196,975.0 | +22.12% |
| 2026-06 | $1.19 | $0.9501 | $0.2399 | 126,016,508.0 | -8.77% |
| 2026-05 | $1.26 | $1.03 | $0.23 | 126,608,433.0 | -3.39% |
| 2026-04 | $1.47 | $1.07 | $0.40 | 217,088,623.0 | -12.59% |
| 2026-03 | $1.61 | $1.18 | $0.43 | 260,145,134.0 | -15.62% |
| 2026-02 | $2.06 | $1.54 | $0.515 | 181,144,092.0 | -23.08% |
| 2026-01 | $2.19 | $1.88 | $0.3088 | 207,958,352.0 | +8.33% |
Iqiyi Inc Adr 주식 (IQ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.19 | $1.83 | $0.36 | 256,129,779.0 | -10.96% |
| 2025-11 | $2.32 | $1.98 | $0.34 | 173,781,324.0 | -5.19% |
| 2025-10 | $2.56 | $1.99 | $0.57 | 285,257,970.0 | -9.77% |
| 2025-09 | $2.84 | $2.52 | $0.32 | 311,381,038.0 | -3.40% |
| 2025-08 | $2.68 | $1.79 | $0.89 | 555,646,258.0 | +44.02% |
| 2025-07 | $2.13 | $1.72 | $0.41 | 433,218,567.0 | +3.95% |
| 2025-06 | $1.88 | $1.58 | $0.30 | 362,258,138.0 | +10.62% |
| 2025-05 | $2.03 | $1.57 | $0.46 | 453,239,691.0 | -13.04% |
| 2025-04 | $2.31 | $1.50 | $0.81 | 1,059,162,176.0 | -18.58% |
| 2025-03 | $2.54 | $2.00 | $0.54 | 725,607,689.0 | +8.65% |
| 2025-02 | $2.73 | $2.04 | $0.69 | 646,114,711.0 | -4.15% |
| 2025-01 | $2.39 | $1.82 | $0.57 | 444,637,016.0 | +7.96% |
Iqiyi Inc Adr 주식 (IQ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.59 | $2.00 | $0.59 | 378,298,530.0 | -6.48% |
| 2024-11 | $2.62 | $1.89 | $0.73 | 388,812,967.0 | -17.24% |
| 2024-10 | $3.34 | $2.31 | $1.03 | 477,931,384.0 | -8.74% |
| 2024-09 | $3.35 | $1.92 | $1.43 | 380,113,490.0 | +33.02% |
| 2024-08 | $3.37 | $2.08 | $1.29 | 243,897,253.0 | -35.44% |
| 2024-07 | $4.24 | $3.02 | $1.22 | 189,073,810.0 | -9.26% |
| 2024-06 | $4.70 | $3.55 | $1.15 | 157,265,907.0 | -20.73% |
| 2024-05 | $5.80 | $4.51 | $1.29 | 271,201,071.0 | -4.54% |
| 2024-04 | $5.09 | $3.95 | $1.14 | 151,427,844.0 | +14.66% |
| 2024-03 | $4.36 | $3.40 | $0.96 | 152,842,340.0 | +14.63% |
| 2024-02 | $3.95 | $3.06 | $0.89 | 178,829,158.0 | +10.15% |
| 2024-01 | $4.89 | $3.31 | $1.58 | 205,296,608.0 | -31.35% |
2.20%
자본화:
|
볼륨(24시간):