Stockscreener 앱 받기
15.25
1.26%
0.1765
Qfin Holdings Inc Adr 주식 (QFIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-04 | $15.31 | $14.79 | $0.5199 | 993,684.0 | +1.16% |
| 2026-02-03 | $15.58 | $14.84 | $0.745 | 1,587,003.0 | -2.96% |
| 2026-02-02 | $15.85 | $15.29 | $0.555 | 1,042,947.0 | -0.13% |
| 2026-01-30 | $16.14 | $15.50 | $0.64 | 1,031,948.0 | -2.20% |
| 2026-01-29 | $16.41 | $15.69 | $0.7223 | 1,348,411.0 | -1.06% |
| 2026-01-28 | $16.27 | $15.95 | $0.3186 | 1,156,678.0 | +0.44% |
| 2026-01-27 | $16.64 | $15.98 | $0.66 | 1,235,200.0 | -2.44% |
| 2026-01-26 | $16.64 | $16.30 | $0.34 | 861,756.0 | -0.12% |
| 2026-01-23 | $16.90 | $16.32 | $0.5784 | 1,462,357.0 | -2.44% |
| 2026-01-22 | $16.94 | $16.24 | $0.70 | 1,276,234.0 | +3.31% |
| 2026-01-21 | $16.71 | $16.20 | $0.51 | 1,648,220.0 | -1.57% |
| 2026-01-20 | $17.13 | $16.49 | $0.64 | 1,378,725.0 | -1.25% |
| 2026-01-16 | $16.92 | $16.63 | $0.29 | 1,233,750.0 | -0.77% |
| 2026-01-15 | $17.07 | $16.71 | $0.36 | 1,108,355.0 | -0.18% |
| 2026-01-14 | $17.18 | $16.77 | $0.405 | 1,212,234.0 | -2.14% |
| 2026-01-13 | $17.53 | $17.02 | $0.507 | 1,417,954.0 | -0.58% |
| 2026-01-12 | $18.05 | $17.25 | $0.805 | 1,739,889.0 | -0.63% |
| 2026-01-09 | $18.18 | $17.20 | $0.98 | 2,086,445.0 | -3.53% |
| 2026-01-08 | $18.65 | $18.07 | $0.58 | 1,273,201.0 | -1.52% |
| 2026-01-07 | $19.13 | $18.37 | $0.76 | 1,847,185.0 | -3.26% |
| 2026-01-06 | $19.77 | $18.99 | $0.78 | 1,288,065.0 | -2.16% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $15.85 | $14.79 | $1.06 | 3,623,634.0 | -1.96% |
| 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% |
0.06%
2.73%
자본화:
|
볼륨(24시간):