Stockscreener 앱 받기
19.10
0.47%
0.09
Youdao Inc Adr 주식 (DAO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-26 | $19.32 | $18.61 | $0.7065 | 9,138.0 | +0.47% |
| 2026-10-23 | $19.38 | $18.74 | $0.6369 | 24,469.0 | -1.76% |
| 2026-10-22 | $19.45 | $18.31 | $1.14 | 61,783.0 | +4.59% |
| 2026-10-21 | $19.45 | $18.12 | $1.32 | 56,158.0 | -2.32% |
| 2026-10-20 | $19.10 | $18.71 | $0.39 | 19,612.0 | +1.01% |
| 2026-10-19 | $19.81 | $17.17 | $2.64 | 75,834.0 | +3.25% |
| 2026-10-16 | $18.68 | $17.95 | $0.7292 | 10,537.0 | -1.89% |
| 2026-10-15 | $19.40 | $18.12 | $1.28 | 36,970.0 | -5.08% |
| 2026-10-14 | $19.50 | $17.93 | $1.57 | 67,148.0 | +7.62% |
| 2026-10-13 | $18.29 | $17.60 | $0.69 | 12,712.0 | +3.25% |
| 2026-10-12 | $18.00 | $17.24 | $0.7599 | 18,226.0 | +0.86% |
| 2026-10-09 | $17.92 | $16.54 | $1.38 | 42,123.0 | +6.68% |
| 2026-10-08 | $16.86 | $16.25 | $0.615 | 31,968.0 | -0.31% |
| 2026-10-07 | $16.91 | $16.25 | $0.6575 | 31,433.0 | -3.02% |
| 2026-10-06 | $16.92 | $15.81 | $1.11 | 23,283.0 | +7.93% |
| 2026-10-05 | $15.70 | $15.15 | $0.55 | 12,205.0 | +3.17% |
| 2026-10-02 | $15.45 | $15.05 | $0.3975 | 2,457.0 | +0.00% |
| 2026-10-01 | $16.00 | $14.89 | $1.11 | 15,293.0 | +0.00% |
| 2026-09-30 | $15.64 | $14.57 | $1.07 | 65,760.0 | +3.41% |
| 2026-09-29 | $14.69 | $14.50 | $0.19 | 16,655.0 | +0.48% |
Youdao Inc Adr 주식 (DAO) 연도별 가격 이력
이 심층 분석에서는 Youdao Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DAO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Youdao Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Youdao Inc Adr 주식 (DAO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $19.81 | $14.89 | $4.92 | 551,349.0 | +26.07% |
| 2026-09 | $16.95 | $13.29 | $3.66 | 1,453,980.0 | -7.57% |
| 2026-08 | $18.94 | $15.20 | $3.74 | 1,421,591.0 | -2.44% |
| 2026-07 | $17.27 | $11.55 | $5.72 | 1,197,829.0 | +36.59% |
| 2026-06 | $12.58 | $10.46 | $2.12 | 2,139,778.0 | +2.93% |
| 2026-05 | $13.10 | $9.90 | $3.20 | 1,830,699.0 | +1.79% |
| 2026-04 | $12.10 | $9.34 | $2.76 | 1,420,230.0 | +19.43% |
| 2026-03 | $10.73 | $9.40 | $1.33 | 1,464,273.0 | -8.30% |
| 2026-02 | $10.89 | $8.86 | $2.03 | 2,100,975.0 | +3.08% |
| 2026-01 | $12.96 | $10.08 | $2.88 | 2,380,778.0 | +3.17% |
Youdao Inc Adr 주식 (DAO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $10.04 | $8.38 | $1.65 | 2,111,361.0 | -4.27% |
| 2025-11 | $10.99 | $8.70 | $2.30 | 2,643,224.0 | -4.00% |
| 2025-10 | $11.50 | $9.41 | $2.09 | 2,542,377.0 | +5.53% |
| 2025-09 | $9.98 | $8.30 | $1.68 | 1,826,694.0 | +10.81% |
| 2025-08 | $10.60 | $8.60 | $2.00 | 2,583,891.0 | +3.10% |
| 2025-07 | $8.88 | $8.33 | $0.5453 | 1,029,907.0 | +1.16% |
| 2025-06 | $9.20 | $8.00 | $1.20 | 1,084,654.0 | -7.23% |
| 2025-05 | $10.00 | $8.49 | $1.51 | 1,841,627.0 | +4.27% |
| 2025-04 | $8.89 | $6.30 | $2.59 | 2,617,661.0 | +16.51% |
| 2025-03 | $9.50 | $7.30 | $2.20 | 3,265,224.0 | -15.22% |
| 2025-02 | $11.82 | $7.02 | $4.80 | 5,982,732.0 | +11.80% |
| 2025-01 | $8.30 | $6.41 | $1.89 | 1,527,923.0 | +8.78% |
Youdao Inc Adr 주식 (DAO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.01 | $6.03 | $1.98 | 2,948,201.0 | +2.98% |
| 2024-11 | $7.16 | $4.54 | $2.62 | 2,409,508.0 | +31.25% |
| 2024-10 | $5.97 | $4.12 | $1.85 | 4,310,268.0 | +23.37% |
| 2024-09 | $4.50 | $3.00 | $1.50 | 1,831,399.0 | +25.76% |
| 2024-08 | $3.82 | $3.00 | $0.82 | 1,602,052.0 | +6.45% |
| 2024-07 | $3.92 | $2.86 | $1.06 | 1,590,058.0 | -20.92% |
| 2024-06 | $3.92 | $3.51 | $0.41 | 1,253,173.0 | +5.09% |
| 2024-05 | $4.05 | $3.45 | $0.60 | 2,240,975.0 | +6.57% |
| 2024-04 | $4.21 | $3.47 | $0.7412 | 1,738,013.0 | -12.94% |
| 2024-03 | $4.62 | $3.80 | $0.8198 | 2,529,119.0 | -7.80% |
| 2024-02 | $4.75 | $3.30 | $1.45 | 5,017,243.0 | +27.86% |
| 2024-01 | $3.94 | $2.94 | $1.00 | 2,352,232.0 | -13.45% |
3.51%
0.18%
자본화:
|
볼륨(24시간):