Stockscreener 앱 받기
0.946
2.75%
0.0359
Pintec Technology Holdings Ltd Adr 주식 (PT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-05 | $0.95 | $0.946 | $0.00395 | 1,758.0 | +1.18% |
| 2026-01-02 | $0.9506 | $0.915 | $0.0356 | 45,435.0 | +2.74% |
| 2025-12-31 | $0.9265 | $0.90 | $0.0265 | 84,117.0 | +0.01% |
| 2025-12-30 | $0.99 | $0.90 | $0.09 | 43,933.0 | +0.55% |
| 2025-12-29 | $0.935 | $0.9007 | $0.0343 | 133,180.0 | -3.21% |
| 2025-12-26 | $0.986 | $0.922 | $0.064 | 109,975.0 | +0.51% |
| 2025-12-24 | $0.9589 | $0.918 | $0.0409 | 70,230.0 | -2.31% |
| 2025-12-23 | $0.9659 | $0.94 | $0.0259 | 84,129.0 | -1.08% |
| 2025-12-22 | $0.99 | $0.94 | $0.05 | 87,844.0 | +0.26% |
| 2025-12-19 | $0.97 | $0.935 | $0.035 | 42,333.0 | -1.19% |
| 2025-12-18 | $0.9718 | $0.9301 | $0.0417 | 50,091.0 | +0.44% |
| 2025-12-17 | $1.00 | $0.95 | $0.05 | 66,312.0 | -0.77% |
| 2025-12-16 | $1.03 | $0.96 | $0.07 | 105,381.0 | -6.25% |
| 2025-12-15 | $1.06 | $1.03 | $0.03 | 22,644.0 | +0.00% |
| 2025-12-12 | $1.05 | $1.03 | $0.02 | 14,718.0 | +0.00% |
| 2025-12-11 | $1.09 | $1.03 | $0.0629 | 52,352.0 | -2.80% |
| 2025-12-10 | $1.09 | $1.04 | $0.05 | 50,641.0 | +0.94% |
| 2025-12-09 | $1.10 | $1.05 | $0.05 | 48,039.0 | +0.95% |
| 2025-12-08 | $1.11 | $1.03 | $0.077 | 100,367.0 | -2.78% |
Pintec Technology Holdings Ltd Adr 주식 (PT) 연도별 가격 이력
이 심층 분석에서는 Pintec Technology Holdings Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pintec Technology Holdings Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pintec Technology Holdings Ltd Adr 주식 (PT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $0.9506 | $0.915 | $0.0356 | 47,193.0 | +3.95% |
Pintec Technology Holdings Ltd Adr 주식 (PT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.11 | $0.90 | $0.21 | 1,388,337.0 | -7.14% |
| 2025-11 | $1.03 | $0.92 | $0.11 | 876,093.0 | -5.77% |
| 2025-10 | $1.06 | $0.82 | $0.2428 | 2,903,184.0 | +9.70% |
| 2025-09 | $1.38 | $0.906 | $0.474 | 34,794,303.0 | -0.20% |
| 2025-08 | $1.04 | $0.88 | $0.16 | 119,527.0 | -0.01% |
| 2025-07 | $1.09 | $0.8225 | $0.2675 | 419,033.0 | +5.51% |
| 2025-06 | $0.97 | $0.82 | $0.15 | 249,403.0 | -1.43% |
| 2025-05 | $1.03 | $0.865 | $0.165 | 289,399.0 | -8.65% |
| 2025-04 | $1.05 | $0.922 | $0.128 | 292,508.0 | -0.99% |
| 2025-03 | $1.06 | $0.937 | $0.123 | 315,493.0 | -0.49% |
| 2025-02 | $1.15 | $0.8867 | $0.2633 | 793,855.0 | +4.64% |
| 2025-01 | $1.03 | $0.76 | $0.27 | 429,510.0 | +7.74% |
Pintec Technology Holdings Ltd Adr 주식 (PT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.04 | $0.86 | $0.18 | 664,501.0 | -6.25% |
| 2024-11 | $1.04 | $0.8648 | $0.1752 | 277,629.0 | -1.03% |
| 2024-10 | $1.06 | $0.76 | $0.30 | 844,586.0 | +7.78% |
| 2024-09 | $1.12 | $0.7603 | $0.3597 | 429,636.0 | -12.62% |
| 2024-08 | $1.09 | $1.00 | $0.09 | 549,543.0 | +0.00% |
| 2024-07 | $1.12 | $1.03 | $0.09 | 1,338,168.0 | -3.29% |
| 2024-06 | $1.19 | $1.02 | $0.17 | 1,494,298.0 | -8.19% |
| 2024-05 | $1.17 | $0.7105 | $0.4595 | 2,730,017.0 | +8.41% |
| 2024-04 | $1.13 | $1.05 | $0.08 | 1,257,029.0 | -2.73% |
| 2024-03 | $1.24 | $1.05 | $0.19 | 1,121,242.0 | -9.09% |
| 2024-02 | $1.27 | $1.04 | $0.23 | 1,976,666.0 | +7.56% |
| 2024-01 | $1.15 | $1.02 | $0.1309 | 1,404,448.0 | +1.35% |
2.06%
1.55%
자본화:
|
볼륨(24시간):