Stockscreener 앱 받기
0.685
2.84%
-0.02
시간 외 거래:
.68
-0.005
-0.73%
Lexinfintech Holdings Ltd Adr 주식 (LX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $0.714 | $0.68 | $0.034 | 1,375,197.0 | -2.84% |
| 2026-10-01 | $0.74 | $0.705 | $0.035 | 791,879.0 | -2.15% |
| 2026-09-30 | $0.7499 | $0.7151 | $0.0348 | 1,105,075.0 | -1.65% |
| 2026-09-29 | $0.778 | $0.7325 | $0.0455 | 1,554,899.0 | -2.70% |
| 2026-09-28 | $0.76 | $0.72 | $0.04 | 1,541,731.0 | +1.40% |
| 2026-09-25 | $0.76 | $0.733 | $0.027 | 885,282.0 | -0.78% |
| 2026-09-24 | $0.7643 | $0.707 | $0.0573 | 1,995,898.0 | +3.38% |
| 2026-09-23 | $0.7623 | $0.7165 | $0.0458 | 2,555,110.0 | -5.84% |
| 2026-09-22 | $0.79 | $0.76 | $0.03 | 1,264,368.0 | -0.03% |
| 2026-09-21 | $0.7783 | $0.7322 | $0.0461 | 3,292,796.0 | +2.82% |
| 2026-09-18 | $0.8125 | $0.7333 | $0.0792 | 7,536,346.0 | -8.29% |
| 2026-09-17 | $0.82 | $0.80 | $0.02 | 1,765,777.0 | +1.92% |
| 2026-09-16 | $0.815 | $0.78 | $0.035 | 1,919,076.0 | +0.82% |
| 2026-09-15 | $0.8166 | $0.785 | $0.0316 | 2,499,729.0 | -2.76% |
| 2026-09-14 | $0.839 | $0.7969 | $0.0421 | 1,894,228.0 | +1.47% |
| 2026-09-11 | $0.8129 | $0.7859 | $0.027 | 2,084,256.0 | -0.37% |
| 2026-09-10 | $0.8302 | $0.8001 | $0.0301 | 1,388,359.0 | -1.74% |
| 2026-09-09 | $0.8499 | $0.8076 | $0.0423 | 2,300,339.0 | -3.74% |
| 2026-09-08 | $0.908 | $0.824 | $0.0841 | 4,438,063.0 | -3.21% |
| 2026-09-04 | $0.9121 | $0.8464 | $0.0657 | 5,823,329.0 | +3.52% |
| 2026-09-03 | $0.8585 | $0.7831 | $0.0754 | 5,111,681.0 | +3.75% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $0.74 | $0.68 | $0.06 | 3,542,273.0 | -4.93% |
| 2026-09 | $1.04 | $0.707 | $0.3321 | 98,242,863.0 | -32.66% |
| 2026-08 | $1.50 | $0.9701 | $0.5299 | 55,552,635.0 | -26.71% |
| 2026-07 | $2.06 | $1.41 | $0.655 | 67,624,478.0 | -25.89% |
| 2026-06 | $2.40 | $1.88 | $0.515 | 30,586,382.0 | -10.45% |
| 2026-05 | $2.58 | $1.79 | $0.795 | 36,929,091.0 | +4.27% |
| 2026-04 | $2.47 | $2.03 | $0.4374 | 31,781,146.0 | -3.21% |
| 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% |
0.69%
0.44%
자본화:
|
볼륨(24시간):