Stockscreener 앱 받기
2.06
3.00%
0.06
Yiren Digital Ltd Adr 주식 (YRD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $2.06 | $2.02 | $0.04 | 20,774.0 | +3.00% |
| 2026-05-05 | $2.06 | $1.96 | $0.10 | 59,424.0 | -2.44% |
| 2026-05-04 | $2.07 | $2.00 | $0.07 | 93,329.0 | +0.99% |
| 2026-05-01 | $2.04 | $1.89 | $0.15 | 108,565.0 | +5.18% |
| 2026-04-30 | $1.99 | $1.91 | $0.0783 | 14,541.0 | +2.12% |
| 2026-04-29 | $2.08 | $1.88 | $0.20 | 74,731.0 | -8.25% |
| 2026-04-28 | $2.11 | $2.00 | $0.11 | 33,732.0 | -3.74% |
| 2026-04-27 | $2.14 | $2.06 | $0.08 | 56,504.0 | +3.38% |
| 2026-04-24 | $2.09 | $2.04 | $0.0438 | 13,403.0 | -0.48% |
| 2026-04-23 | $2.21 | $2.05 | $0.1623 | 42,720.0 | -2.80% |
| 2026-04-22 | $2.21 | $2.14 | $0.07 | 39,855.0 | -0.47% |
| 2026-04-21 | $2.25 | $2.10 | $0.15 | 75,905.0 | -1.38% |
| 2026-04-20 | $2.25 | $2.18 | $0.07 | 51,131.0 | -1.36% |
| 2026-04-17 | $2.34 | $2.16 | $0.1831 | 121,559.0 | +1.38% |
| 2026-04-16 | $2.23 | $2.09 | $0.14 | 142,335.0 | +9.00% |
| 2026-04-15 | $2.08 | $1.94 | $0.14 | 188,660.0 | +4.71% |
| 2026-04-14 | $1.96 | $1.87 | $0.09 | 117,684.0 | +2.14% |
| 2026-04-13 | $1.89 | $1.75 | $0.14 | 66,394.0 | +5.06% |
| 2026-04-10 | $1.82 | $1.76 | $0.06 | 76,770.0 | +1.71% |
| 2026-04-09 | $1.77 | $1.68 | $0.09 | 84,294.0 | +1.74% |
| 2026-04-08 | $1.75 | $1.65 | $0.10 | 144,575.0 | +4.24% |
| 2026-04-07 | $1.69 | $1.62 | $0.07 | 142,486.0 | -0.60% |
Yiren Digital Ltd Adr 주식 (YRD) 연도별 가격 이력
이 심층 분석에서는 Yiren Digital Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 YRD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Yiren Digital Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Yiren Digital Ltd Adr 주식 (YRD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $2.07 | $1.89 | $0.18 | 282,092.0 | +6.74% |
| 2026-04 | $2.34 | $1.58 | $0.76 | 1,790,295.0 | +12.21% |
| 2026-03 | $3.91 | $1.60 | $2.31 | 2,997,399.0 | -55.90% |
| 2026-02 | $4.15 | $3.54 | $0.61 | 896,503.0 | -1.76% |
| 2026-01 | $4.44 | $3.72 | $0.72 | 1,358,559.0 | +7.30% |
Yiren Digital Ltd Adr 주식 (YRD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.64 | $3.71 | $0.9318 | 1,524,442.0 | -17.11% |
| 2025-11 | $5.68 | $4.15 | $1.53 | 1,321,365.0 | -19.35% |
| 2025-10 | $6.79 | $5.30 | $1.49 | 2,022,040.0 | -5.90% |
| 2025-09 | $6.07 | $5.66 | $0.41 | 1,598,936.0 | +1.89% |
| 2025-08 | $6.35 | $5.43 | $0.92 | 1,926,874.0 | -1.69% |
| 2025-07 | $6.70 | $5.85 | $0.8514 | 1,789,228.0 | +0.85% |
| 2025-06 | $7.68 | $5.80 | $1.88 | 2,900,765.0 | -6.23% |
| 2025-05 | $6.80 | $5.69 | $1.11 | 1,935,138.0 | -4.28% |
| 2025-04 | $7.44 | $4.70 | $2.74 | 3,008,794.0 | -4.94% |
| 2025-03 | $8.74 | $6.32 | $2.42 | 4,269,203.0 | +0.44% |
| 2025-02 | $7.97 | $5.40 | $2.57 | 3,155,185.0 | +20.60% |
| 2025-01 | $5.88 | $4.57 | $1.31 | 2,019,315.0 | +18.33% |
Yiren Digital Ltd Adr 주식 (YRD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.28 | $4.41 | $0.87 | 3,100,105.0 | -5.96% |
| 2024-11 | $6.64 | $4.51 | $2.13 | 2,959,338.0 | -10.82% |
| 2024-10 | $9.20 | $5.32 | $3.88 | 7,883,950.0 | -0.88% |
| 2024-09 | $5.80 | $4.22 | $1.58 | 2,468,445.0 | +25.88% |
| 2024-08 | $5.07 | $4.12 | $0.95 | 1,793,129.0 | -4.84% |
| 2024-07 | $4.99 | $4.37 | $0.62 | 1,424,911.0 | +4.86% |
| 2024-06 | $5.12 | $4.30 | $0.82 | 1,574,658.0 | -6.40% |
| 2024-05 | $5.60 | $4.53 | $1.07 | 2,234,418.0 | -3.97% |
| 2024-04 | $5.47 | $4.55 | $0.92 | 2,913,683.0 | +11.75% |
| 2024-03 | $5.80 | $4.24 | $1.56 | 3,979,658.0 | -12.09% |
| 2024-02 | $5.59 | $4.02 | $1.57 | 2,360,856.0 | +19.30% |
| 2024-01 | $5.00 | $3.02 | $1.98 | 4,231,086.0 | +37.82% |
1.60%
자본화:
|
볼륨(24시간):