Stockscreener 앱 받기
5.52
0.36%
0.02
X Financial Adr 주식 (XYF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $5.65 | $5.48 | $0.17 | 37,629.0 | -0.18% |
| 2026-08-20 | $5.56 | $5.40 | $0.16 | 45,623.0 | +0.36% |
| 2026-08-19 | $5.50 | $5.25 | $0.25 | 35,378.0 | +2.81% |
| 2026-08-18 | $5.40 | $5.21 | $0.195 | 39,731.0 | +0.57% |
| 2026-08-17 | $5.35 | $5.25 | $0.10 | 28,151.0 | -2.21% |
| 2026-08-14 | $5.56 | $5.33 | $0.23 | 29,715.0 | -2.52% |
| 2026-08-13 | $5.59 | $5.21 | $0.38 | 81,980.0 | +6.11% |
| 2026-08-12 | $5.49 | $5.14 | $0.3537 | 54,488.0 | -2.24% |
| 2026-08-11 | $5.40 | $5.18 | $0.22 | 57,870.0 | +2.10% |
| 2026-08-10 | $5.37 | $5.23 | $0.14 | 42,161.0 | -0.94% |
| 2026-08-07 | $5.35 | $5.20 | $0.15 | 31,979.0 | +1.73% |
| 2026-08-06 | $5.29 | $5.00 | $0.29 | 51,026.0 | +2.76% |
| 2026-08-05 | $5.25 | $5.05 | $0.195 | 30,122.0 | -3.43% |
| 2026-08-04 | $5.34 | $5.07 | $0.27 | 50,827.0 | +3.14% |
| 2026-08-03 | $5.10 | $4.90 | $0.20 | 35,619.0 | +3.46% |
| 2026-07-31 | $5.14 | $4.91 | $0.2309 | 28,922.0 | -1.99% |
| 2026-07-30 | $5.08 | $4.94 | $0.1441 | 31,211.0 | +0.20% |
| 2026-07-29 | $5.14 | $4.91 | $0.235 | 64,335.0 | +1.01% |
| 2026-07-28 | $5.09 | $4.83 | $0.265 | 53,284.0 | -0.40% |
| 2026-07-27 | $5.04 | $4.82 | $0.225 | 86,420.0 | +3.97% |
| 2026-07-24 | $4.82 | $4.74 | $0.08 | 38,511.0 | +0.21% |
| 2026-07-23 | $4.80 | $4.68 | $0.12 | 37,067.0 | +0.84% |
| 2026-07-22 | $4.77 | $4.68 | $0.09 | 40,316.0 | -1.25% |
X Financial Adr 주식 (XYF) 연도별 가격 이력
이 심층 분석에서는 X Financial Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XYF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 X Financial Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
X Financial Adr 주식 (XYF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $5.65 | $4.90 | $0.75 | 652,299.0 | +11.59% |
| 2026-07 | $5.14 | $4.59 | $0.555 | 1,025,296.0 | +1.65% |
| 2026-06 | $5.34 | $4.65 | $0.69 | 1,772,577.0 | +0.62% |
| 2026-05 | $5.25 | $4.10 | $1.15 | 2,865,119.0 | +1.91% |
| 2026-04 | $5.08 | $4.01 | $1.07 | 3,051,264.0 | +14.56% |
| 2026-03 | $5.08 | $3.30 | $1.78 | 4,164,042.0 | -17.27% |
| 2026-02 | $5.51 | $4.78 | $0.735 | 2,929,747.0 | -3.30% |
| 2026-01 | $6.74 | $5.05 | $1.69 | 4,678,600.0 | -8.04% |
X Financial Adr 주식 (XYF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.48 | $5.44 | $2.04 | 4,514,306.0 | -15.99% |
| 2025-11 | $12.85 | $6.88 | $5.97 | 4,472,243.0 | -44.92% |
| 2025-10 | $14.86 | $11.50 | $3.36 | 4,099,237.0 | -9.23% |
| 2025-09 | $15.96 | $13.25 | $2.71 | 4,210,913.0 | -9.47% |
| 2025-08 | $16.40 | $11.62 | $4.78 | 10,374,779.0 | +5.63% |
| 2025-07 | $20.36 | $13.65 | $6.71 | 9,670,402.0 | -17.58% |
| 2025-06 | $19.80 | $16.10 | $3.70 | 6,210,428.0 | -7.03% |
| 2025-05 | $19.25 | $12.31 | $6.94 | 7,336,687.0 | +34.33% |
| 2025-04 | $16.38 | $10.30 | $6.08 | 5,076,993.0 | -2.85% |
| 2025-03 | $17.70 | $9.81 | $7.89 | 5,593,274.0 | +41.91% |
| 2025-02 | $12.37 | $7.80 | $4.57 | 2,041,357.0 | +26.91% |
| 2025-01 | $8.50 | $6.70 | $1.80 | 590,694.0 | -4.08% |
X Financial Adr 주식 (XYF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.50 | $6.78 | $1.72 | 768,611.0 | +7.65% |
| 2024-11 | $7.79 | $6.04 | $1.75 | 445,829.0 | +18.44% |
| 2024-10 | $8.59 | $6.20 | $2.39 | 1,523,591.0 | -3.03% |
| 2024-09 | $6.70 | $4.36 | $2.34 | 520,934.0 | +33.60% |
| 2024-08 | $4.94 | $3.78 | $1.16 | 142,906.0 | +12.79% |
| 2024-07 | $4.58 | $4.20 | $0.38 | 337,294.0 | +1.62% |
| 2024-06 | $4.45 | $4.03 | $0.4199 | 469,480.0 | +3.86% |
| 2024-05 | $4.17 | $3.68 | $0.49 | 309,333.0 | +7.51% |
| 2024-04 | $4.34 | $3.66 | $0.68 | 214,973.0 | +0.00% |
| 2024-03 | $4.69 | $3.48 | $1.21 | 898,164.0 | -5.85% |
| 2024-02 | $4.18 | $3.85 | $0.3273 | 188,194.0 | +5.13% |
| 2024-01 | $4.35 | $3.68 | $0.67 | 215,738.0 | +6.56% |
1.08%
0.40%
자본화:
|
볼륨(24시간):