Stockscreener 앱 받기
4.66
3.32%
-0.16
시장 영업 전:
4.52
-0.14
-3.00%
Lexinfintech Holdings Ltd Adr 주식 (LX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $4.89 | $4.54 | $0.35 | 4,510,724.0 | -3.32% |
| 2025-10-31 | $4.94 | $4.31 | $0.63 | 16,620,728.0 | +25.19% |
| 2025-10-30 | $3.88 | $3.63 | $0.245 | 7,701,952.0 | +4.34% |
| 2025-10-29 | $4.07 | $3.63 | $0.435 | 11,089,429.0 | -7.05% |
| 2025-10-28 | $4.86 | $3.94 | $0.915 | 21,217,898.0 | -23.21% |
| 2025-10-27 | $5.81 | $5.13 | $0.68 | 4,589,247.0 | -9.46% |
| 2025-10-24 | $5.94 | $5.59 | $0.35 | 4,340,349.0 | +3.82% |
| 2025-10-23 | $5.78 | $5.47 | $0.303 | 1,928,229.0 | -0.90% |
| 2025-10-22 | $5.71 | $5.26 | $0.4488 | 4,114,360.0 | +4.52% |
| 2025-10-21 | $5.45 | $5.16 | $0.295 | 1,583,098.0 | +1.53% |
| 2025-10-20 | $5.26 | $5.03 | $0.23 | 1,497,602.0 | +4.39% |
| 2025-10-17 | $5.12 | $4.93 | $0.185 | 3,516,747.0 | +0.20% |
| 2025-10-16 | $5.08 | $4.94 | $0.14 | 1,996,872.0 | -0.20% |
| 2025-10-15 | $5.13 | $4.96 | $0.17 | 2,199,330.0 | +1.21% |
| 2025-10-14 | $5.03 | $4.91 | $0.12 | 1,915,292.0 | -1.98% |
| 2025-10-13 | $5.24 | $5.02 | $0.215 | 1,915,150.0 | +0.80% |
| 2025-10-10 | $5.46 | $5.00 | $0.46 | 3,188,547.0 | -3.28% |
| 2025-10-09 | $5.20 | $5.11 | $0.085 | 1,229,133.0 | +0.58% |
| 2025-10-08 | $5.45 | $5.12 | $0.33 | 1,954,493.0 | +2.18% |
| 2025-10-07 | $5.34 | $5.02 | $0.32 | 2,094,553.0 | -5.08% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $4.89 | $4.54 | $0.35 | 9,021,448.0 | -3.32% |
| 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% |
Lexinfintech Holdings Ltd Adr 주식 (LX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.95 | $1.62 | $0.33 | 11,392,691.0 | +3.37% |
| 2023-11 | $2.14 | $1.74 | $0.40 | 9,515,525.0 | -2.47% |
| 2023-10 | $2.27 | $1.77 | $0.495 | 9,572,072.0 | -17.42% |
| 2023-09 | $2.72 | $2.11 | $0.61 | 7,396,820.0 | -14.67% |
| 2023-08 | $2.99 | $1.94 | $1.05 | 11,953,258.0 | -13.67% |
| 2023-07 | $3.00 | $2.26 | $0.745 | 9,510,467.0 | +31.00% |
| 2023-06 | $2.58 | $1.97 | $0.61 | 10,018,766.0 | +13.93% |
| 2023-05 | $2.65 | $1.80 | $0.848 | 8,235,033.0 | -15.90% |
| 2023-04 | $2.83 | $2.13 | $0.70 | 6,058,146.0 | -11.81% |
| 2023-03 | $3.08 | $2.11 | $0.97 | 16,434,434.0 | -2.17% |
| 2023-02 | $3.86 | $2.58 | $1.28 | 13,616,585.0 | -16.57% |
| 2023-01 | $3.67 | $1.93 | $1.74 | 21,783,679.0 | +74.74% |
0.21%
0.50%
자본화:
|
볼륨(24시간):