Comparing Back to the side-by-side chart ↗
Qfin Holdings, Inc. (QFIN) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.91 | 5.91 | 5.65 | 5.67 | -2.58% | 1,210,300 |
| 2026-10-15 | 5.66 | 5.84 | 5.59 | 5.82 | +2.28% | 1,957,100 |
| 2026-10-14 | 5.70 | 5.76 | 5.57 | 5.69 | -1.04% | 2,034,000 |
| 2026-10-13 | 5.87 | 5.91 | 5.73 | 5.75 | -2.87% | 1,363,600 |
| 2026-10-12 | 6.13 | 6.15 | 5.86 | 5.92 | -4.52% | 1,736,500 |
| 2026-10-09 | 6.13 | 6.29 | 6.13 | 6.20 | +1.72% | 2,103,800 |
| 2026-10-08 | 6.12 | 6.24 | 5.93 | 6.09 | -1.38% | 2,210,200 |
| 2026-10-07 | 6.32 | 6.37 | 6.13 | 6.18 | -2.98% | 1,775,100 |
| 2026-10-06 | 6.57 | 6.58 | 6.33 | 6.37 | -2.82% | 2,244,100 |
| 2026-10-05 | 6.52 | 6.88 | 6.50 | 6.55 | +1.47% | 3,188,000 |
| 2026-10-02 | 6.52 | 6.55 | 6.25 | 6.46 | -0.08% | 2,649,900 |
| 2026-10-01 | 6.69 | 6.71 | 6.41 | 6.46 | -3.51% | 2,205,800 |
| 2026-09-30 | 6.83 | 6.88 | 6.70 | 6.70 | -0.89% | 2,046,400 |
| 2026-09-29 | 7.02 | 7.02 | 6.72 | 6.76 | -4.11% | 2,562,800 |
| 2026-09-28 | 7.23 | 7.32 | 7.03 | 7.05 | -3.42% | 1,576,100 |
| 2026-09-25 | 7.44 | 7.52 | 7.28 | 7.30 | -2.41% | 1,454,600 |
| 2026-09-24 | 7.58 | 7.62 | 7.44 | 7.48 | -1.71% | 3,276,600 |
| 2026-09-23 | 7.80 | 7.84 | 7.60 | 7.61 | -3.30% | 1,760,700 |
| 2026-09-22 | 8.04 | 8.10 | 7.70 | 7.87 | -0.76% | 2,268,900 |
| 2026-09-21 | 8.12 | 8.12 | 7.86 | 7.93 | -1.98% | 1,763,900 |
| 2026-09-18 | 8.29 | 8.35 | 8.07 | 8.09 | -2.41% | 3,420,300 |
| 2026-09-17 | 8.25 | 8.34 | 8.10 | 8.29 | +1.34% | 1,028,500 |
| 2026-09-16 | 8.05 | 8.25 | 8.00 | 8.18 | +1.61% | 1,496,300 |
| 2026-09-15 | 8.37 | 8.42 | 8.01 | 8.05 | -4.96% | 2,998,166 |
| 2026-09-14 | 8.45 | 8.60 | 8.45 | 8.47 | +0.00% | 869,466 |
| 2026-09-11 | 8.50 | 8.64 | 8.45 | 8.47 | +0.00% | 1,149,100 |
| 2026-09-10 | 8.45 | 8.65 | 8.41 | 8.47 | -1.51% | 1,410,200 |
| 2026-09-09 | 8.38 | 8.63 | 8.38 | 8.60 | -2.71% | 1,934,200 |
| 2026-09-08 | 8.97 | 9.04 | 8.77 | 8.84 | -2.43% | 2,395,400 |
| 2026-09-04 | 8.70 | 9.16 | 8.70 | 9.06 | +3.90% | 1,873,100 |
| 2026-09-03 | 8.64 | 8.88 | 8.46 | 8.72 | +1.99% | 2,256,300 |
| 2026-09-02 | 8.38 | 8.63 | 8.35 | 8.55 | +2.03% | 1,995,900 |
| 2026-09-01 | 8.65 | 8.70 | 8.36 | 8.38 | -3.23% | 2,947,000 |
| 2026-08-31 | 8.70 | 8.89 | 8.61 | 8.66 | -1.59% | 2,966,000 |
| 2026-08-28 | 9.15 | 9.16 | 8.72 | 8.80 | -4.03% | 3,889,300 |
| 2026-08-27 | 9.42 | 9.42 | 8.79 | 9.17 | -1.93% | 4,850,100 |
| 2026-08-26 | 9.76 | 10.49 | 9.21 | 9.35 | -18.91% | 11,283,200 |
| 2026-08-25 | 11.09 | 11.55 | 10.92 | 11.53 | +4.91% | 9,767,600 |
| 2026-08-24 | 11.45 | 11.58 | 10.85 | 10.99 | -5.05% | 4,547,500 |
| 2026-08-21 | 11.70 | 11.70 | 11.44 | 11.57 | +1.09% | 1,436,000 |
| 2026-08-20 | 11.79 | 11.90 | 11.25 | 11.45 | -2.88% | 2,647,900 |
| 2026-08-19 | 11.95 | 12.09 | 11.72 | 11.79 | -2.24% | 2,445,700 |
| 2026-08-18 | 11.96 | 12.16 | 11.85 | 12.06 | +1.01% | 1,224,100 |
| 2026-08-17 | 12.35 | 12.38 | 11.92 | 11.94 | -2.69% | 1,128,000 |
| 2026-08-14 | 12.47 | 12.53 | 12.10 | 12.27 | -1.76% | 1,626,200 |
| 2026-08-13 | 12.54 | 12.64 | 12.34 | 12.49 | -0.64% | 1,304,400 |
| 2026-08-12 | 12.79 | 12.80 | 12.21 | 12.57 | -1.80% | 1,952,800 |
| 2026-08-11 | 12.80 | 13.00 | 12.62 | 12.80 | -1.77% | 1,078,900 |
| 2026-08-10 | 13.21 | 13.24 | 12.76 | 13.03 | -1.59% | 1,660,100 |
| 2026-08-07 | 13.19 | 13.33 | 12.95 | 13.24 | +1.69% | 971,400 |
| 2026-08-06 | 13.08 | 13.14 | 12.80 | 13.02 | -0.91% | 1,043,500 |
| 2026-08-05 | 13.59 | 13.60 | 13.12 | 13.14 | -3.10% | 686,900 |
| 2026-08-04 | 13.86 | 13.91 | 13.38 | 13.56 | -2.16% | 961,500 |
| 2026-08-03 | 13.94 | 14.06 | 13.57 | 13.86 | -0.14% | 932,900 |
| 2026-07-31 | 13.82 | 13.95 | 13.63 | 13.88 | +0.22% | 1,094,300 |
| 2026-07-30 | 13.76 | 13.91 | 13.56 | 13.85 | +0.65% | 706,100 |
| 2026-07-29 | 13.73 | 13.99 | 13.66 | 13.76 | +0.95% | 962,700 |
| 2026-07-28 | 13.28 | 13.66 | 13.18 | 13.63 | +0.52% | 1,046,700 |
| 2026-07-27 | 13.25 | 13.62 | 13.06 | 13.56 | +2.81% | 922,400 |
| 2026-07-24 | 13.11 | 13.30 | 12.71 | 13.19 | +0.46% | 1,039,000 |
| 2026-07-23 | 13.06 | 13.24 | 12.94 | 13.13 | -0.38% | 535,300 |
| 2026-07-22 | 13.11 | 13.21 | 13.04 | 13.18 | -0.53% | 515,200 |
| 2026-07-21 | 13.07 | 13.48 | 13.05 | 13.25 | +1.38% | 800,900 |
| 2026-07-20 | 12.95 | 13.29 | 12.85 | 13.07 | +2.67% | 631,500 |
| 2026-07-17 | 12.55 | 12.99 | 12.42 | 12.73 | -0.93% | 1,221,400 |
| 2026-07-16 | 13.09 | 13.25 | 12.84 | 12.85 | -0.39% | 1,090,500 |
| 2026-07-15 | 12.47 | 12.98 | 12.42 | 12.90 | +5.13% | 1,464,600 |
| 2026-07-14 | 12.80 | 12.85 | 12.17 | 12.27 | -4.14% | 2,183,200 |
| 2026-07-13 | 13.28 | 13.60 | 12.65 | 12.80 | -3.03% | 1,545,000 |
| 2026-07-10 | 14.88 | 14.92 | 13.19 | 13.20 | -11.29% | 3,288,600 |
| 2026-07-09 | 14.77 | 15.07 | 14.61 | 14.88 | +0.88% | 1,105,500 |
| 2026-07-08 | 14.78 | 14.90 | 14.37 | 14.75 | +1.65% | 1,267,900 |
| 2026-07-07 | 15.08 | 15.50 | 14.46 | 14.51 | -4.98% | 1,056,600 |
| 2026-07-06 | 15.49 | 15.68 | 14.67 | 15.27 | -1.23% | 1,988,600 |
| 2026-07-02 | 16.25 | 16.43 | 15.25 | 15.46 | -5.56% | 1,814,100 |
| 2026-07-01 | 15.83 | 16.55 | 15.81 | 16.37 | +3.54% | 940,600 |
| 2026-06-30 | 15.60 | 15.87 | 15.29 | 15.81 | +0.96% | 1,197,900 |
| 2026-06-29 | 15.96 | 16.25 | 15.47 | 15.66 | -0.95% | 955,300 |
| 2026-06-26 | 14.95 | 16.00 | 14.82 | 15.81 | +5.33% | 1,139,900 |
| 2026-06-25 | 15.14 | 15.39 | 14.89 | 15.01 | -1.12% | 941,500 |
| 2026-06-24 | 15.13 | 15.42 | 14.80 | 15.18 | +0.33% | 1,264,800 |
| 2026-06-23 | 15.14 | 15.45 | 14.96 | 15.13 | -0.07% | 889,700 |
| 2026-06-22 | 15.02 | 15.47 | 14.77 | 15.14 | -0.46% | 1,078,900 |
| 2026-06-18 | 15.04 | 15.54 | 14.95 | 15.21 | +1.20% | 1,727,200 |
| 2026-06-17 | 15.13 | 15.46 | 14.97 | 15.03 | -0.27% | 877,000 |
| 2026-06-16 | 15.56 | 15.70 | 15.06 | 15.07 | -3.34% | 974,300 |
| 2026-06-15 | 15.74 | 16.13 | 15.53 | 15.59 | +1.23% | 1,571,400 |
| 2026-06-12 | 15.10 | 15.60 | 14.96 | 15.40 | +2.67% | 2,886,600 |
| 2026-06-11 | 14.83 | 15.07 | 14.50 | 15.00 | +1.15% | 1,487,900 |
| 2026-06-10 | 14.32 | 15.05 | 14.21 | 14.83 | +4.14% | 1,880,100 |
| 2026-06-09 | 14.62 | 14.65 | 13.93 | 14.24 | -0.21% | 1,694,600 |
| 2026-06-08 | 14.54 | 14.55 | 14.13 | 14.27 | -1.79% | 1,774,300 |
| 2026-06-05 | 15.33 | 15.45 | 14.23 | 14.53 | -4.97% | 1,480,900 |
| 2026-06-04 | 15.31 | 15.46 | 14.98 | 15.29 | +0.59% | 1,504,000 |
| 2026-06-03 | 16.34 | 16.34 | 15.09 | 15.20 | -8.21% | 1,191,100 |
| 2026-06-02 | 17.16 | 17.20 | 16.39 | 16.56 | -2.07% | 2,495,000 |
| 2026-06-01 | 16.12 | 17.25 | 16.02 | 16.91 | +5.16% | 3,734,900 |
| 2026-05-29 | 15.34 | 16.31 | 15.07 | 16.08 | +4.62% | 2,309,500 |
| 2026-05-28 | 15.65 | 15.72 | 14.78 | 15.37 | -2.35% | 2,197,800 |
| 2026-05-27 | 13.90 | 16.47 | 13.88 | 15.74 | +25.02% | 7,354,900 |
| 2026-05-26 | 11.89 | 12.70 | 11.89 | 12.59 | +8.07% | 2,268,200 |
| 2026-05-22 | 11.93 | 11.93 | 11.31 | 11.65 | -5.74% | 3,143,000 |
| 2026-05-21 | 12.55 | 12.57 | 12.12 | 12.36 | -1.59% | 1,043,500 |
| 2026-05-20 | 12.74 | 12.79 | 12.50 | 12.56 | -1.49% | 991,600 |
| 2026-05-19 | 12.85 | 12.96 | 12.65 | 12.75 | +0.63% | 755,300 |
| 2026-05-18 | 12.69 | 12.90 | 12.64 | 12.67 | -0.94% | 1,103,700 |
| 2026-05-15 | 12.94 | 13.07 | 12.74 | 12.79 | -2.37% | 1,103,400 |
| 2026-05-14 | 13.80 | 13.80 | 13.06 | 13.10 | -6.23% | 1,662,900 |
| 2026-05-13 | 13.13 | 14.00 | 13.05 | 13.97 | +6.40% | 2,309,000 |
| 2026-05-12 | 13.10 | 13.30 | 13.00 | 13.13 | -0.38% | 941,900 |
| 2026-05-11 | 13.24 | 13.42 | 13.13 | 13.18 | +0.23% | 1,004,600 |
| 2026-05-08 | 13.24 | 13.40 | 13.07 | 13.15 | -0.45% | 649,300 |
| 2026-05-07 | 13.88 | 13.95 | 13.20 | 13.21 | -3.93% | 1,210,500 |
| 2026-05-06 | 13.47 | 13.81 | 13.40 | 13.75 | +3.73% | 886,000 |
| 2026-05-05 | 13.38 | 13.51 | 13.20 | 13.26 | -0.93% | 727,200 |
| 2026-05-04 | 13.44 | 13.63 | 13.31 | 13.38 | -0.07% | 779,200 |
| 2026-05-01 | 13.20 | 13.46 | 13.05 | 13.39 | +2.37% | 624,700 |
| 2026-04-30 | 12.62 | 13.08 | 12.58 | 13.08 | +3.65% | 640,500 |
| 2026-04-29 | 12.94 | 13.09 | 12.61 | 12.62 | -2.70% | 955,300 |
| 2026-04-28 | 13.21 | 13.23 | 12.89 | 12.97 | -2.48% | 681,900 |
| 2026-04-27 | 13.01 | 13.41 | 13.00 | 13.30 | +2.23% | 1,006,600 |
| 2026-04-24 | 12.88 | 13.04 | 12.53 | 13.01 | +2.04% | 1,808,000 |
| 2026-04-23 | 13.18 | 13.21 | 12.60 | 12.75 | -3.92% | 1,083,500 |
| 2026-04-22 | 13.13 | 13.38 | 13.05 | 13.27 | -4.19% | 734,400 |
| 2026-04-21 | 14.02 | 14.34 | 13.80 | 13.85 | -1.14% | 1,131,600 |
| 2026-04-20 | 14.04 | 14.25 | 13.81 | 14.01 | -0.85% | 1,602,800 |
| 2026-04-17 | 14.14 | 14.43 | 14.00 | 14.13 | +1.80% | 1,516,000 |
| 2026-04-16 | 14.30 | 14.38 | 13.81 | 13.88 | -2.66% | 1,440,100 |
| 2026-04-15 | 14.15 | 14.45 | 14.12 | 14.26 | +1.93% | 873,000 |
| 2026-04-14 | 13.79 | 14.27 | 13.74 | 13.99 | +2.34% | 917,400 |
| 2026-04-13 | 13.46 | 13.72 | 13.21 | 13.67 | +0.66% | 630,900 |
| 2026-04-10 | 13.77 | 13.89 | 12.81 | 13.58 | -1.24% | 1,279,200 |
| 2026-04-09 | 13.42 | 13.82 | 13.25 | 13.75 | +1.78% | 1,340,900 |
| 2026-04-08 | 13.39 | 13.75 | 13.31 | 13.51 | +6.29% | 1,308,200 |
| 2026-04-07 | 13.12 | 13.15 | 12.63 | 12.71 | -3.12% | 1,024,300 |
| 2026-04-06 | 12.94 | 13.24 | 12.93 | 13.12 | +1.00% | 1,326,700 |
| 2026-04-02 | 12.79 | 13.22 | 12.70 | 12.99 | +0.08% | 885,800 |
| 2026-04-01 | 13.05 | 13.30 | 12.76 | 12.98 | +0.54% | 1,371,100 |
| 2026-03-31 | 12.66 | 12.95 | 12.56 | 12.91 | +4.45% | 1,189,600 |
| 2026-03-30 | 12.65 | 12.70 | 12.29 | 12.36 | -3.21% | 1,285,500 |
| 2026-03-27 | 12.80 | 13.21 | 12.60 | 12.77 | -0.70% | 1,176,300 |
| 2026-03-26 | 13.00 | 13.11 | 12.67 | 12.86 | -1.98% | 1,451,900 |
| 2026-03-25 | 13.38 | 13.71 | 13.01 | 13.12 | -0.15% | 1,132,200 |
| 2026-03-24 | 13.47 | 13.67 | 13.14 | 13.14 | -2.81% | 784,000 |
| 2026-03-23 | 13.39 | 13.69 | 13.15 | 13.52 | +1.73% | 1,617,300 |
| 2026-03-20 | 13.06 | 13.52 | 12.83 | 13.29 | +1.76% | 3,457,900 |
| 2026-03-19 | 13.19 | 13.33 | 12.68 | 13.06 | -1.14% | 2,573,700 |
| 2026-03-18 | 13.85 | 14.63 | 13.21 | 13.21 | -8.45% | 3,741,900 |
| 2026-03-17 | 14.34 | 14.48 | 13.97 | 14.43 | +3.59% | 1,639,900 |
| 2026-03-16 | 14.00 | 14.08 | 13.82 | 13.93 | +0.65% | 964,100 |
| 2026-03-13 | 13.89 | 14.16 | 13.81 | 13.84 | -0.36% | 864,200 |
| 2026-03-12 | 14.14 | 14.39 | 13.85 | 13.89 | -2.39% | 881,500 |
| 2026-03-11 | 14.50 | 14.54 | 13.91 | 14.23 | -2.20% | 1,714,000 |
| 2026-03-10 | 14.67 | 14.95 | 14.30 | 14.55 | -0.41% | 1,193,000 |
| 2026-03-09 | 14.50 | 14.75 | 14.25 | 14.61 | -0.75% | 1,313,700 |
| 2026-03-06 | 14.60 | 14.94 | 14.60 | 14.72 | +0.00% | 1,078,500 |
| 2026-03-05 | 15.00 | 15.13 | 14.59 | 14.72 | -2.26% | 1,065,300 |
| 2026-03-04 | 14.77 | 15.15 | 14.70 | 15.06 | +3.51% | 1,168,600 |
| 2026-03-03 | 15.11 | 15.11 | 14.33 | 14.55 | -5.46% | 1,212,600 |
| 2026-03-02 | 14.23 | 15.46 | 14.04 | 15.39 | +5.70% | 2,175,300 |
| 2026-02-27 | 14.84 | 14.84 | 14.35 | 14.56 | -2.28% | 12,305,100 |
| 2026-02-26 | 14.53 | 14.95 | 14.36 | 14.90 | +2.12% | 1,089,500 |
| 2026-02-25 | 14.88 | 14.93 | 14.42 | 14.59 | -0.95% | 1,276,800 |
| 2026-02-24 | 14.44 | 14.85 | 14.43 | 14.73 | +1.17% | 1,688,100 |
| 2026-02-23 | 14.78 | 14.88 | 14.28 | 14.56 | -2.54% | 1,449,000 |
| 2026-02-20 | 14.97 | 15.21 | 14.71 | 14.94 | -1.06% | 1,615,600 |
| 2026-02-19 | 15.30 | 15.35 | 14.96 | 15.10 | -1.44% | 882,000 |
| 2026-02-18 | 15.76 | 15.78 | 15.14 | 15.32 | -2.61% | 934,600 |
| 2026-02-17 | 15.46 | 16.09 | 15.15 | 15.73 | +1.16% | 1,276,300 |
| 2026-02-13 | 15.60 | 15.86 | 15.46 | 15.55 | -0.45% | 1,144,500 |
| 2026-02-12 | 15.78 | 16.00 | 15.19 | 15.62 | -1.01% | 1,140,500 |
| 2026-02-11 | 16.30 | 16.66 | 15.69 | 15.78 | -4.54% | 1,721,700 |
| 2026-02-10 | 16.70 | 16.80 | 16.44 | 16.53 | +1.16% | 1,560,900 |
| 2026-02-09 | 16.05 | 17.08 | 16.00 | 16.34 | +1.62% | 1,796,200 |
| 2026-02-06 | 15.46 | 16.17 | 15.21 | 16.08 | +6.91% | 2,049,000 |
| 2026-02-05 | 15.16 | 15.34 | 14.84 | 15.04 | -1.05% | 1,163,800 |
| 2026-02-04 | 15.07 | 15.31 | 14.79 | 15.20 | +0.86% | 1,689,300 |
| 2026-02-03 | 15.40 | 15.58 | 14.84 | 15.07 | -2.96% | 1,588,800 |
| 2026-02-02 | 15.47 | 15.85 | 15.29 | 15.53 | -0.13% | 1,043,100 |
| 2026-01-30 | 15.95 | 16.14 | 15.50 | 15.55 | -2.20% | 1,032,000 |
| 2026-01-29 | 16.27 | 16.41 | 15.69 | 15.90 | -1.06% | 1,348,400 |
| 2026-01-28 | 16.05 | 16.27 | 15.95 | 16.07 | +0.44% | 1,163,400 |
| 2026-01-27 | 16.28 | 16.64 | 15.98 | 16.00 | -2.44% | 1,235,200 |
| 2026-01-26 | 16.33 | 16.64 | 16.30 | 16.40 | -0.12% | 865,700 |
| 2026-01-23 | 16.84 | 16.90 | 16.32 | 16.42 | -2.44% | 1,462,400 |
| 2026-01-22 | 16.29 | 16.94 | 16.24 | 16.83 | +3.31% | 1,277,500 |
| 2026-01-21 | 16.66 | 16.71 | 16.20 | 16.29 | -1.57% | 1,767,100 |
| 2026-01-20 | 16.74 | 17.13 | 16.49 | 16.55 | -1.25% | 1,385,600 |
| 2026-01-16 | 16.82 | 16.92 | 16.63 | 16.76 | -0.77% | 1,257,100 |
| 2026-01-15 | 16.92 | 17.07 | 16.71 | 16.89 | -0.18% | 1,110,000 |
| 2026-01-14 | 17.14 | 17.18 | 16.77 | 16.92 | -2.14% | 1,212,300 |
| 2026-01-13 | 17.31 | 17.53 | 17.02 | 17.29 | -0.58% | 1,418,900 |
| 2026-01-12 | 17.36 | 18.05 | 17.25 | 17.39 | -0.63% | 1,740,000 |
| 2026-01-09 | 18.17 | 18.18 | 17.20 | 17.50 | -3.53% | 2,137,200 |
| 2026-01-08 | 18.20 | 18.65 | 18.07 | 18.14 | -1.52% | 1,273,200 |
| 2026-01-07 | 19.05 | 19.13 | 18.37 | 18.42 | -3.26% | 1,848,000 |
| 2026-01-06 | 19.66 | 19.77 | 18.99 | 19.04 | -2.16% | 1,288,100 |
| 2026-01-05 | 19.12 | 19.78 | 18.82 | 19.46 | +2.15% | 1,406,800 |
| 2026-01-02 | 19.78 | 20.27 | 18.88 | 19.05 | -1.14% | 1,358,500 |
| 2025-12-31 | 19.41 | 19.70 | 19.17 | 19.27 | -1.53% | 1,164,800 |
| 2025-12-30 | 19.45 | 20.30 | 19.38 | 19.57 | +0.46% | 1,410,300 |
| 2025-12-29 | 19.64 | 19.64 | 18.80 | 19.48 | -2.60% | 2,373,100 |
| 2025-12-26 | 19.69 | 20.10 | 19.34 | 20.00 | +1.01% | 1,037,500 |
| 2025-12-24 | 19.40 | 19.99 | 19.25 | 19.80 | +0.35% | 1,065,400 |
| 2025-12-23 | 19.48 | 19.91 | 19.30 | 19.73 | +1.44% | 1,564,700 |
| 2025-12-22 | 19.09 | 20.05 | 19.09 | 19.45 | +2.42% | 1,815,800 |
| 2025-12-19 | 19.00 | 19.53 | 18.85 | 18.99 | +0.05% | 2,765,200 |
| 2025-12-18 | 19.10 | 19.19 | 18.70 | 18.98 | +0.48% | 2,618,600 |
| 2025-12-17 | 19.27 | 19.75 | 18.87 | 18.89 | -1.10% | 1,544,800 |
| 2025-12-16 | 19.14 | 19.18 | 18.80 | 19.10 | -0.57% | 2,039,500 |
| 2025-12-15 | 19.81 | 19.90 | 19.18 | 19.21 | -3.03% | 1,849,900 |
| 2025-12-12 | 19.64 | 19.90 | 19.41 | 19.81 | +2.06% | 2,443,600 |
| 2025-12-11 | 19.54 | 19.64 | 19.13 | 19.41 | -1.12% | 2,465,300 |
| 2025-12-10 | 19.22 | 19.92 | 19.13 | 19.63 | +1.92% | 1,936,400 |
| 2025-12-09 | 19.19 | 19.38 | 18.83 | 19.26 | -0.16% | 1,997,800 |
| 2025-12-08 | 19.50 | 19.82 | 19.15 | 19.29 | -1.43% | 2,436,700 |
| 2025-12-05 | 19.25 | 19.89 | 19.02 | 19.57 | +4.43% | 3,014,000 |
| 2025-12-04 | 19.06 | 19.35 | 18.66 | 18.74 | -1.26% | 2,116,300 |
| 2025-12-03 | 19.42 | 19.63 | 18.55 | 18.98 | -3.11% | 2,168,600 |
| 2025-12-02 | 19.74 | 19.94 | 19.26 | 19.59 | -0.76% | 1,985,000 |
| 2025-12-01 | 19.45 | 19.91 | 19.18 | 19.74 | +1.08% | 1,899,300 |
| 2025-11-28 | 19.88 | 19.88 | 19.26 | 19.53 | -1.01% | 1,272,600 |
| 2025-11-26 | 19.48 | 20.12 | 19.40 | 19.73 | +1.28% | 2,860,800 |
| 2025-11-25 | 19.26 | 20.11 | 19.05 | 19.48 | +7.27% | 2,745,500 |
| 2025-11-24 | 18.30 | 18.75 | 18.11 | 18.16 | +0.33% | 1,774,900 |
| 2025-11-21 | 18.17 | 18.40 | 17.61 | 18.10 | -0.39% | 3,102,800 |
| 2025-11-20 | 19.05 | 19.45 | 18.01 | 18.17 | -5.51% | 2,825,600 |
| 2025-11-19 | 19.50 | 20.17 | 18.66 | 19.23 | -14.23% | 4,835,600 |
| 2025-11-18 | 21.93 | 22.88 | 21.93 | 22.42 | +0.95% | 2,240,300 |
| 2025-11-17 | 22.50 | 22.65 | 22.08 | 22.21 | -1.02% | 1,247,900 |
| 2025-11-14 | 22.84 | 23.10 | 22.16 | 22.44 | -3.65% | 2,434,800 |
| 2025-11-13 | 23.36 | 23.76 | 23.07 | 23.29 | +0.22% | 1,328,900 |
| 2025-11-12 | 23.64 | 23.79 | 23.00 | 23.24 | -1.23% | 982,900 |
| 2025-11-11 | 22.96 | 23.68 | 22.92 | 23.53 | +2.84% | 1,198,000 |
| 2025-11-10 | 22.94 | 23.30 | 22.42 | 22.88 | +2.69% | 1,219,100 |
| 2025-11-07 | 22.50 | 22.50 | 21.59 | 22.28 | -1.33% | 1,263,200 |
| 2025-11-06 | 22.51 | 22.94 | 22.09 | 22.58 | +0.58% | 1,238,600 |
| 2025-11-05 | 22.12 | 22.55 | 21.81 | 22.45 | +1.17% | 1,029,300 |
| 2025-11-04 | 22.48 | 22.77 | 21.12 | 22.19 | -5.69% | 2,434,500 |
| 2025-11-03 | 23.79 | 24.05 | 22.45 | 23.53 | -2.57% | 2,401,000 |
| 2025-10-31 | 23.15 | 25.03 | 22.41 | 24.15 | +13.43% | 5,500,800 |
| 2025-10-30 | 21.16 | 21.93 | 20.67 | 21.29 | +0.95% | 2,879,900 |
| 2025-10-29 | 21.50 | 21.50 | 20.83 | 21.09 | -1.45% | 2,805,800 |
| 2025-10-28 | 23.53 | 23.64 | 20.45 | 21.40 | -13.92% | 8,230,800 |
| 2025-10-27 | 27.51 | 27.59 | 24.80 | 24.86 | -7.89% | 2,701,100 |
| 2025-10-24 | 27.07 | 27.49 | 26.99 | 26.99 | +1.81% | 1,070,200 |
| 2025-10-23 | 26.54 | 26.73 | 25.90 | 26.51 | +1.26% | 1,262,400 |
| 2025-10-22 | 25.30 | 26.76 | 25.30 | 26.18 | +2.67% | 2,094,100 |
| 2025-10-21 | 25.63 | 26.03 | 25.29 | 25.50 | -0.23% | 951,400 |
| 2025-10-20 | 25.79 | 25.82 | 25.19 | 25.56 | +1.39% | 1,058,200 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 5월 (+10.95%). 가장 약한 달: 8월 (-25.49%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Qfin Holdings, Inc. (QFIN)의 최근 종가는 얼마입니까?
2026-10-16 기준 5.67. Closelook 데이터 레이크의 일별 가격 기록 기준.
QFIN의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 27.59, 최저 5.57 (2026-10-16 기준).
Qfin Holdings, Inc.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 QFIN의 가장 강한 달은 5월(평균 +10.95%), 가장 약한 달은 8월(평균 -25.49%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.