Stockscreener 앱 받기
11.56
1.05%
0.115
Qfin Holdings Inc Adr 주식 (QFIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $11.70 | $11.44 | $0.265 | 925,000.0 | +0.96% |
| 2026-08-20 | $11.90 | $11.25 | $0.65 | 2,205,422.0 | -2.88% |
| 2026-08-19 | $12.09 | $11.72 | $0.37 | 2,179,583.0 | -2.24% |
| 2026-08-18 | $12.16 | $11.85 | $0.308 | 1,015,661.0 | +1.01% |
| 2026-08-17 | $12.38 | $11.92 | $0.4593 | 1,125,653.0 | -2.69% |
| 2026-08-14 | $12.53 | $12.10 | $0.43 | 1,626,120.0 | -1.76% |
| 2026-08-13 | $12.64 | $12.34 | $0.30 | 1,304,195.0 | -0.64% |
| 2026-08-12 | $12.80 | $12.21 | $0.59 | 1,951,720.0 | -1.80% |
| 2026-08-11 | $13.00 | $12.62 | $0.38 | 1,078,338.0 | -1.77% |
| 2026-08-10 | $13.24 | $12.76 | $0.48 | 1,660,127.0 | -1.59% |
| 2026-08-07 | $13.33 | $12.95 | $0.38 | 970,283.0 | +1.69% |
| 2026-08-06 | $13.14 | $12.80 | $0.34 | 1,043,478.0 | -0.91% |
| 2026-08-05 | $13.60 | $13.12 | $0.48 | 686,800.0 | -3.10% |
| 2026-08-04 | $13.91 | $13.38 | $0.53 | 961,412.0 | -2.16% |
| 2026-08-03 | $14.06 | $13.57 | $0.49 | 932,876.0 | -0.14% |
| 2026-07-31 | $13.95 | $13.63 | $0.315 | 1,094,276.0 | +0.22% |
| 2026-07-30 | $13.91 | $13.56 | $0.35 | 706,106.0 | +0.65% |
| 2026-07-29 | $13.99 | $13.66 | $0.33 | 962,624.0 | +0.95% |
| 2026-07-28 | $13.66 | $13.18 | $0.48 | 1,046,577.0 | +0.52% |
| 2026-07-27 | $13.62 | $13.06 | $0.56 | 922,364.0 | +2.81% |
| 2026-07-24 | $13.30 | $12.71 | $0.595 | 1,038,963.0 | +0.46% |
| 2026-07-23 | $13.24 | $12.94 | $0.305 | 535,159.0 | -0.38% |
| 2026-07-22 | $13.21 | $13.04 | $0.175 | 514,221.0 | -0.53% |
Qfin Holdings Inc Adr 주식 (QFIN) 연도별 가격 이력
이 심층 분석에서는 Qfin Holdings Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 QFIN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Qfin Holdings Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Qfin Holdings Inc Adr 주식 (QFIN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $14.06 | $11.25 | $2.81 | 19,666,668.0 | -16.71% |
| 2026-07 | $16.55 | $12.17 | $4.38 | 26,939,615.0 | -12.21% |
| 2026-06 | $17.25 | $13.93 | $3.33 | 32,462,447.0 | -1.68% |
| 2026-05 | $16.47 | $11.31 | $5.16 | 32,754,160.0 | +22.94% |
| 2026-04 | $14.45 | $12.53 | $1.92 | 23,314,278.0 | +1.32% |
| 2026-03 | $15.46 | $12.29 | $3.17 | 33,460,112.0 | -11.33% |
| 2026-02 | $17.08 | $14.28 | $2.80 | 36,981,354.0 | -6.37% |
| 2026-01 | $20.27 | $15.50 | $4.77 | 27,371,437.0 | -19.30% |
Qfin Holdings Inc Adr 주식 (QFIN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.30 | $18.55 | $1.75 | 40,975,404.0 | +0.20% |
| 2025-11 | $24.05 | $17.61 | $6.44 | 38,231,228.0 | -19.13% |
| 2025-10 | $31.08 | $20.45 | $10.63 | 47,449,410.0 | -16.09% |
| 2025-09 | $32.69 | $27.64 | $5.05 | 37,090,578.0 | -1.17% |
| 2025-08 | $34.95 | $28.46 | $6.49 | 44,940,606.0 | -15.18% |
| 2025-07 | $45.05 | $33.27 | $11.78 | 41,464,616.0 | -20.83% |
| 2025-06 | $46.18 | $40.05 | $6.13 | 21,818,445.0 | +5.50% |
| 2025-05 | $47.00 | $40.35 | $6.65 | 31,539,318.0 | +0.17% |
| 2025-04 | $46.13 | $34.00 | $12.13 | 49,749,729.0 | -8.64% |
| 2025-03 | $48.94 | $37.68 | $11.26 | 41,250,194.0 | +12.05% |
| 2025-02 | $46.25 | $38.23 | $8.02 | 25,897,937.0 | +0.45% |
| 2025-01 | $43.20 | $35.34 | $7.86 | 19,380,984.0 | +3.96% |
Qfin Holdings Inc Adr 주식 (QFIN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $40.31 | $35.26 | $5.05 | 24,791,992.0 | -1.02% |
| 2024-11 | $38.69 | $29.15 | $9.54 | 26,269,712.0 | +16.15% |
| 2024-10 | $35.23 | $29.73 | $5.49 | 34,903,207.0 | +10.06% |
| 2024-09 | $31.82 | $24.30 | $7.52 | 37,625,705.0 | +12.53% |
| 2024-08 | $26.50 | $18.13 | $8.37 | 34,074,821.0 | +30.43% |
| 2024-07 | $20.65 | $18.80 | $1.85 | 19,753,426.0 | +2.94% |
| 2024-06 | $20.77 | $19.02 | $1.75 | 20,926,619.0 | +2.12% |
| 2024-05 | $21.57 | $18.25 | $3.32 | 24,298,195.0 | +5.63% |
| 2024-04 | $20.61 | $17.76 | $2.85 | 21,768,916.0 | -0.76% |
| 2024-03 | $20.25 | $15.06 | $5.19 | 31,944,560.0 | +19.29% |
| 2024-02 | $15.97 | $13.71 | $2.26 | 16,091,255.0 | +7.67% |
| 2024-01 | $15.81 | $13.80 | $2.01 | 14,261,168.0 | -9.29% |
1.04%
1.04%
자본화:
|
볼륨(24시간):