Stockscreener 앱 받기
1.14%
시간 외 거래:
Li Auto Inc Adr 주식 (LI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $17.99 | $17.79 | $0.199 | 3,467,463.0 | +1.14% |
| 2025-12-04 | $17.66 | $17.36 | $0.305 | 4,269,856.0 | +0.92% |
| 2025-12-03 | $18.17 | $17.27 | $0.905 | 7,447,393.0 | -3.65% |
| 2025-12-02 | $18.11 | $17.77 | $0.345 | 4,800,595.0 | +0.89% |
| 2025-12-01 | $18.01 | $17.61 | $0.405 | 4,872,214.0 | -2.45% |
| 2025-11-28 | $18.52 | $18.18 | $0.34 | 4,375,837.0 | -0.22% |
| 2025-11-26 | $19.04 | $17.81 | $1.23 | 9,732,164.0 | +0.60% |
| 2025-11-25 | $18.45 | $18.07 | $0.38 | 4,703,801.0 | +1.10% |
| 2025-11-24 | $18.50 | $18.07 | $0.435 | 3,633,738.0 | +0.55% |
| 2025-11-21 | $18.25 | $17.61 | $0.63 | 5,762,331.0 | +2.10% |
| 2025-11-20 | $18.23 | $17.59 | $0.64 | 5,256,220.0 | -2.32% |
| 2025-11-19 | $18.25 | $17.89 | $0.365 | 4,778,376.0 | -3.27% |
| 2025-11-18 | $18.79 | $18.43 | $0.355 | 4,422,593.0 | -0.80% |
| 2025-11-17 | $19.32 | $18.75 | $0.575 | 5,315,705.0 | -4.75% |
| 2025-11-14 | $20.00 | $19.29 | $0.71 | 3,774,864.0 | -0.80% |
| 2025-11-13 | $20.46 | $19.75 | $0.705 | 3,648,167.0 | -0.45% |
| 2025-11-12 | $20.49 | $19.98 | $0.505 | 2,965,261.0 | -1.96% |
| 2025-11-11 | $20.57 | $20.21 | $0.36 | 3,063,788.0 | +1.19% |
| 2025-11-10 | $20.46 | $20.11 | $0.355 | 2,885,523.0 | +0.95% |
| 2025-11-07 | $20.00 | $19.63 | $0.37 | 2,678,563.0 | -0.89% |
Li Auto Inc Adr 주식 (LI) 연도별 가격 이력
이 심층 분석에서는 Li Auto Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Li Auto Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Li Auto Inc Adr 주식 (LI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $18.17 | $17.27 | $0.905 | 28,324,984.0 | -3.21% |
| 2025-11 | $20.95 | $17.59 | $3.36 | 81,410,045.0 | -11.80% |
| 2025-10 | $26.33 | $20.02 | $6.31 | 100,102,734.0 | -17.72% |
| 2025-09 | $27.10 | $22.82 | $4.28 | 116,128,403.0 | +8.52% |
| 2025-08 | $26.30 | $22.42 | $3.88 | 120,904,591.0 | -10.54% |
| 2025-07 | $32.02 | $25.64 | $6.38 | 122,484,904.0 | -3.73% |
| 2025-06 | $30.55 | $25.88 | $4.67 | 82,571,666.0 | -4.34% |
| 2025-05 | $29.73 | $24.44 | $5.29 | 76,971,719.0 | +16.20% |
| 2025-04 | $25.72 | $19.10 | $6.62 | 108,334,558.0 | -3.21% |
| 2025-03 | $29.80 | $25.04 | $4.76 | 147,113,497.0 | -18.00% |
| 2025-02 | $33.12 | $22.06 | $11.06 | 145,200,306.0 | +31.21% |
| 2025-01 | $24.83 | $21.55 | $3.28 | 73,796,268.0 | -2.38% |
Li Auto Inc Adr 주식 (LI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.70 | $21.58 | $5.12 | 100,489,452.0 | +2.49% |
| 2024-11 | $25.87 | $21.80 | $4.07 | 113,980,065.0 | -5.32% |
| 2024-10 | $31.04 | $23.63 | $7.41 | 219,198,887.0 | -2.50% |
| 2024-09 | $28.25 | $18.11 | $10.14 | 152,745,757.0 | +31.81% |
| 2024-08 | $21.62 | $17.44 | $4.18 | 164,258,948.0 | -1.42% |
| 2024-07 | $21.96 | $18.50 | $3.46 | 151,552,820.0 | +10.40% |
| 2024-06 | $21.16 | $17.75 | $3.41 | 101,562,833.0 | -11.70% |
| 2024-05 | $29.95 | $19.38 | $10.57 | 220,952,936.0 | -22.95% |
| 2024-04 | $32.11 | $23.04 | $9.07 | 164,614,516.0 | -13.21% |
| 2024-03 | $44.95 | $29.43 | $15.52 | 177,058,797.0 | -34.00% |
| 2024-02 | $46.44 | $27.87 | $18.57 | 174,530,764.0 | +65.75% |
| 2024-01 | $36.26 | $26.43 | $9.83 | 151,688,611.0 | -26.05% |
Li Auto Inc Adr 주식 (LI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $38.48 | $32.73 | $5.75 | 116,137,792.0 | +1.30% |
| 2023-11 | $42.35 | $34.34 | $8.01 | 119,105,941.0 | +9.29% |
| 2023-10 | $36.29 | $31.43 | $4.86 | 104,013,048.0 | -5.16% |
| 2023-09 | $43.19 | $33.68 | $9.51 | 104,575,528.0 | -14.41% |
| 2023-08 | $47.33 | $38.25 | $9.08 | 177,423,608.0 | -2.69% |
| 2023-07 | $42.83 | $34.40 | $8.43 | 140,540,022.0 | +21.94% |
| 2023-06 | $35.97 | $28.20 | $7.77 | 149,762,723.0 | +20.83% |
| 2023-05 | $30.60 | $22.27 | $8.34 | 178,437,786.0 | +23.62% |
| 2023-04 | $26.27 | $21.48 | $4.79 | 108,574,507.0 | -5.81% |
| 2023-03 | $25.45 | $20.80 | $4.65 | 164,151,292.0 | +5.68% |
| 2023-02 | $27.48 | $22.85 | $4.63 | 138,096,354.0 | -5.18% |
| 2023-01 | $26.09 | $19.81 | $6.28 | 160,861,922.0 | +22.06% |
2.56%
0.17%
자본화:
|
볼륨(24시간):