Stockscreener 앱 받기
2.33
3.56%
0.08
시간 외 거래:
2.34
0.010
+0.43%
Lexinfintech Holdings Ltd Adr 주식 (LX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-15 | $2.35 | $2.26 | $0.085 | 1,757,304.0 | +3.56% |
| 2026-04-14 | $2.38 | $2.21 | $0.17 | 1,859,823.0 | -1.75% |
| 2026-04-13 | $2.30 | $2.16 | $0.14 | 1,433,147.0 | +3.62% |
| 2026-04-10 | $2.26 | $2.18 | $0.08 | 961,205.0 | +0.91% |
| 2026-04-09 | $2.24 | $2.18 | $0.0583 | 968,097.0 | -1.79% |
| 2026-04-08 | $2.30 | $2.21 | $0.09 | 1,217,912.0 | +3.72% |
| 2026-04-07 | $2.29 | $2.14 | $0.15 | 1,181,375.0 | -6.11% |
| 2026-04-06 | $2.32 | $2.25 | $0.075 | 836,572.0 | +1.78% |
| 2026-04-02 | $2.30 | $2.08 | $0.2199 | 1,513,732.0 | +5.14% |
| 2026-04-01 | $2.21 | $2.11 | $0.105 | 1,605,196.0 | -1.83% |
| 2026-03-31 | $2.19 | $2.05 | $0.14 | 1,276,531.0 | +5.31% |
| 2026-03-30 | $2.10 | $2.02 | $0.085 | 1,717,245.0 | +0.00% |
| 2026-03-27 | $2.14 | $2.06 | $0.085 | 3,149,747.0 | -2.82% |
| 2026-03-26 | $2.23 | $2.12 | $0.11 | 2,879,676.0 | -5.75% |
| 2026-03-25 | $2.39 | $2.25 | $0.14 | 3,553,236.0 | -3.00% |
| 2026-03-24 | $2.40 | $2.30 | $0.10 | 1,370,133.0 | -2.92% |
| 2026-03-23 | $2.44 | $2.26 | $0.179 | 2,266,762.0 | +1.27% |
| 2026-03-20 | $2.56 | $2.35 | $0.20 | 5,421,168.0 | -7.06% |
| 2026-03-19 | $2.72 | $2.50 | $0.215 | 2,989,008.0 | -1.54% |
| 2026-03-18 | $2.73 | $2.59 | $0.135 | 1,148,310.0 | -2.63% |
| 2026-03-17 | $2.69 | $2.60 | $0.09 | 1,508,695.0 | +2.31% |
Lexinfintech Holdings Ltd Adr 주식 (LX) 연도별 가격 이력
이 심층 분석에서는 Lexinfintech Holdings Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lexinfintech Holdings Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lexinfintech Holdings Ltd Adr 주식 (LX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $2.38 | $2.08 | $0.30 | 15,091,667.0 | +6.88% |
| 2026-03 | $2.97 | $2.02 | $0.95 | 38,612,745.0 | -24.57% |
| 2026-02 | $3.10 | $2.62 | $0.48 | 23,453,027.0 | +1.40% |
| 2026-01 | $3.44 | $2.80 | $0.64 | 33,769,844.0 | -12.84% |
Lexinfintech Holdings Ltd Adr 주식 (LX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.46 | $3.07 | $0.395 | 42,471,959.0 | +0.00% |
| 2025-11 | $4.89 | $3.21 | $1.68 | 56,857,483.0 | -31.74% |
| 2025-10 | $5.94 | $3.63 | $2.31 | 106,923,205.0 | -9.57% |
| 2025-09 | $6.31 | $5.27 | $1.04 | 54,921,208.0 | -15.66% |
| 2025-08 | $7.06 | $6.05 | $1.00 | 80,104,900.0 | -0.78% |
| 2025-07 | $7.79 | $6.06 | $1.73 | 90,611,895.0 | -11.65% |
| 2025-06 | $7.84 | $6.78 | $1.06 | 37,776,315.0 | -0.55% |
| 2025-05 | $9.35 | $6.92 | $2.42 | 51,185,073.0 | -7.64% |
| 2025-04 | $10.48 | $6.21 | $4.27 | 85,025,002.0 | -22.20% |
| 2025-03 | $11.63 | $8.46 | $3.17 | 90,830,507.0 | +17.46% |
| 2025-02 | $9.62 | $7.43 | $2.19 | 74,967,215.0 | +8.73% |
| 2025-01 | $8.50 | $5.56 | $2.94 | 50,114,322.0 | +36.21% |
Lexinfintech Holdings Ltd Adr 주식 (LX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.37 | $5.01 | $1.36 | 78,494,260.0 | +16.17% |
| 2024-11 | $5.10 | $3.01 | $2.09 | 84,498,675.0 | +59.69% |
| 2024-10 | $4.70 | $2.62 | $2.08 | 149,094,987.0 | +16.73% |
| 2024-09 | $2.94 | $1.63 | $1.31 | 39,392,058.0 | +57.23% |
| 2024-08 | $1.79 | $1.57 | $0.225 | 11,207,649.0 | -1.70% |
| 2024-07 | $1.81 | $1.59 | $0.22 | 10,451,050.0 | +6.67% |
| 2024-06 | $1.88 | $1.64 | $0.24 | 7,146,774.0 | -10.33% |
| 2024-05 | $1.99 | $1.67 | $0.32 | 15,144,090.0 | +9.52% |
| 2024-04 | $1.90 | $1.56 | $0.34 | 16,500,107.0 | -6.67% |
| 2024-03 | $2.15 | $1.70 | $0.45 | 29,917,281.0 | -2.17% |
| 2024-02 | $1.94 | $1.66 | $0.2789 | 18,723,894.0 | +1.66% |
| 2024-01 | $2.20 | $1.74 | $0.4618 | 15,871,789.0 | -1.63% |
0.12%
6.81%
자본화:
|
볼륨(24시간):