Stockscreener 앱 받기
19.10
0.99%
-0.19
Qfin Holdings Inc Adr 주식 (QFIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-09 | $19.38 | $18.83 | $0.545 | 1,502,250.0 | -0.99% |
| 2025-12-08 | $19.82 | $19.15 | $0.67 | 2,436,105.0 | -1.43% |
| 2025-12-05 | $19.89 | $19.02 | $0.8675 | 3,013,816.0 | +4.54% |
| 2025-12-04 | $19.35 | $18.66 | $0.69 | 1,767,701.0 | -1.37% |
| 2025-12-03 | $19.63 | $18.55 | $1.08 | 2,167,687.0 | -3.11% |
| 2025-12-02 | $19.94 | $19.26 | $0.68 | 1,985,003.0 | -0.76% |
| 2025-12-01 | $19.91 | $19.18 | $0.7255 | 1,899,308.0 | +1.08% |
| 2025-11-28 | $19.88 | $19.26 | $0.62 | 1,272,589.0 | -1.01% |
| 2025-11-26 | $20.12 | $19.40 | $0.72 | 2,859,754.0 | +1.28% |
| 2025-11-25 | $20.11 | $19.05 | $1.06 | 2,742,889.0 | +7.27% |
| 2025-11-24 | $18.75 | $18.11 | $0.64 | 1,771,645.0 | +0.33% |
| 2025-11-21 | $18.40 | $17.61 | $0.79 | 3,102,392.0 | -0.39% |
| 2025-11-20 | $19.45 | $18.01 | $1.44 | 2,823,437.0 | -5.51% |
| 2025-11-19 | $20.17 | $18.66 | $1.51 | 4,841,364.0 | -14.23% |
| 2025-11-18 | $22.88 | $21.93 | $0.95 | 2,055,757.0 | +0.95% |
| 2025-11-17 | $22.65 | $22.08 | $0.57 | 1,247,302.0 | -1.02% |
| 2025-11-14 | $23.10 | $22.16 | $0.94 | 2,433,392.0 | -3.65% |
| 2025-11-13 | $23.76 | $23.07 | $0.695 | 1,328,443.0 | +0.22% |
| 2025-11-12 | $23.79 | $23.00 | $0.79 | 982,834.0 | -1.23% |
| 2025-11-11 | $23.68 | $22.92 | $0.76 | 1,196,270.0 | +2.84% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $19.94 | $18.55 | $1.39 | 14,771,870.0 | -2.21% |
| 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% |
Qfin Holdings Inc Adr 주식 (QFIN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.02 | $13.90 | $2.12 | 12,627,523.0 | +1.93% |
| 2023-11 | $17.88 | $14.58 | $3.30 | 13,597,152.0 | +4.94% |
| 2023-10 | $17.61 | $13.68 | $3.93 | 12,028,637.0 | -3.71% |
| 2023-09 | $17.97 | $14.49 | $3.48 | 11,832,703.0 | -9.65% |
| 2023-08 | $19.60 | $15.41 | $4.19 | 16,001,301.0 | -14.83% |
| 2023-07 | $20.40 | $16.82 | $3.58 | 15,764,505.0 | +15.51% |
| 2023-06 | $17.90 | $13.66 | $4.23 | 19,249,272.0 | +25.67% |
| 2023-05 | $18.36 | $13.12 | $5.24 | 22,762,515.0 | -22.05% |
| 2023-04 | $20.16 | $16.17 | $3.99 | 10,958,711.0 | -9.07% |
| 2023-03 | $22.21 | $15.80 | $6.41 | 25,243,674.0 | -4.72% |
| 2023-02 | $25.49 | $20.13 | $5.36 | 20,372,057.0 | -15.62% |
| 2023-01 | $24.67 | $20.44 | $4.23 | 28,882,811.0 | +18.52% |
0.04%
0.01%
자본화:
|
볼륨(24시간):