Stockscreener 앱 받기
29.69
3.16%
0.91
시간 외 거래:
29.50
-0.19
-0.64%
Qfin Holdings Inc Adr 주식 (QFIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-01 | $30.21 | $29.01 | $1.20 | 1,207,655.0 | +3.16% |
| 2025-09-30 | $29.90 | $28.73 | $1.17 | 1,735,756.0 | -3.26% |
| 2025-09-29 | $30.03 | $29.11 | $0.92 | 1,636,304.0 | +0.00% |
| 2025-09-26 | $30.75 | $29.32 | $1.43 | 1,765,754.0 | -2.52% |
| 2025-09-25 | $31.65 | $30.32 | $1.33 | 2,103,057.0 | -2.09% |
| 2025-09-24 | $32.28 | $31.11 | $1.17 | 2,088,093.0 | -1.05% |
| 2025-09-23 | $32.69 | $30.73 | $1.96 | 2,843,441.0 | +2.57% |
| 2025-09-22 | $31.35 | $29.85 | $1.50 | 2,227,643.0 | +1.25% |
| 2025-09-19 | $30.43 | $29.41 | $1.02 | 2,203,540.0 | -0.03% |
| 2025-09-18 | $30.92 | $30.05 | $0.875 | 2,188,934.0 | -1.37% |
| 2025-09-17 | $31.05 | $28.95 | $2.10 | 4,254,115.0 | +6.66% |
| 2025-09-16 | $29.24 | $28.55 | $0.69 | 1,299,689.0 | +0.24% |
| 2025-09-15 | $28.87 | $28.10 | $0.77 | 837,758.0 | +1.45% |
| 2025-09-12 | $28.98 | $28.28 | $0.70 | 1,124,929.0 | -1.46% |
| 2025-09-11 | $28.91 | $28.04 | $0.87 | 1,360,941.0 | +2.27% |
| 2025-09-10 | $28.56 | $27.77 | $0.785 | 1,534,639.0 | -0.81% |
| 2025-09-09 | $29.24 | $28.16 | $1.08 | 1,659,476.0 | +0.92% |
| 2025-09-08 | $28.48 | $27.64 | $0.84 | 1,259,046.0 | -2.29% |
| 2025-09-05 | $29.51 | $28.67 | $0.8395 | 1,405,259.0 | -0.45% |
| 2025-09-04 | $29.12 | $28.65 | $0.47 | 1,210,558.0 | -0.86% |
| 2025-09-03 | $29.95 | $29.05 | $0.905 | 969,139.0 | -1.55% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $30.21 | $29.01 | $1.20 | 1,207,655.0 | +0.00% |
| 2025-09 | $32.69 | $27.64 | $5.05 | 38,298,233.0 | +1.96% |
| 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% |
1.15%
자본화:
|
볼륨(24시간):