Stockscreener 앱 받기
5.375
1.74%
-0.095
Qfin Holdings Inc Adr 주식 (QFIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $5.46 | $5.35 | $0.11 | 20,654.0 | -1.74% |
| 2026-10-22 | $5.49 | $5.32 | $0.17 | 1,435,715.0 | +0.37% |
| 2026-10-21 | $5.45 | $5.29 | $0.155 | 2,235,262.0 | -0.55% |
| 2026-10-20 | $5.75 | $5.42 | $0.335 | 2,469,433.0 | -1.79% |
| 2026-10-19 | $5.77 | $5.53 | $0.24 | 1,869,796.0 | -1.59% |
| 2026-10-16 | $5.91 | $5.65 | $0.26 | 1,210,324.0 | -2.58% |
| 2026-10-15 | $5.84 | $5.59 | $0.25 | 1,957,082.0 | +2.28% |
| 2026-10-14 | $5.76 | $5.57 | $0.195 | 2,034,447.0 | -1.04% |
| 2026-10-13 | $5.91 | $5.73 | $0.18 | 1,363,723.0 | -2.87% |
| 2026-10-12 | $6.15 | $5.86 | $0.29 | 1,736,489.0 | -4.52% |
| 2026-10-09 | $6.29 | $6.13 | $0.16 | 2,103,776.0 | +1.72% |
| 2026-10-08 | $6.24 | $5.93 | $0.31 | 2,210,904.0 | -1.38% |
| 2026-10-07 | $6.37 | $6.13 | $0.24 | 1,775,226.0 | -2.98% |
| 2026-10-06 | $6.58 | $6.33 | $0.255 | 2,244,443.0 | -2.82% |
| 2026-10-05 | $6.88 | $6.50 | $0.385 | 3,188,928.0 | +1.47% |
| 2026-10-02 | $6.55 | $6.25 | $0.305 | 2,649,946.0 | -0.08% |
| 2026-10-01 | $6.71 | $6.41 | $0.305 | 2,205,924.0 | -3.51% |
| 2026-09-30 | $6.88 | $6.70 | $0.185 | 2,048,374.0 | -0.89% |
| 2026-09-29 | $7.02 | $6.72 | $0.295 | 2,545,629.0 | -4.11% |
| 2026-09-28 | $7.32 | $7.03 | $0.29 | 1,578,207.0 | -3.42% |
| 2026-09-25 | $7.52 | $7.28 | $0.2383 | 1,455,835.0 | -2.41% |
| 2026-09-24 | $7.62 | $7.44 | $0.1777 | 2,899,390.0 | -1.71% |
| 2026-09-23 | $7.84 | $7.60 | $0.24 | 1,760,987.0 | -3.30% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $6.88 | $5.29 | $1.58 | 32,712,072.0 | -19.78% |
| 2026-09 | $9.16 | $6.70 | $2.47 | 40,479,772.0 | -22.63% |
| 2026-08 | $14.06 | $8.61 | $5.45 | 56,695,421.0 | -37.61% |
| 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% |
0.61%
0.00%
자본화:
|
볼륨(24시간):