Stockscreener 앱 받기
16.79
2.88%
0.47
Youdao Inc Adr 주식 (DAO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-26 | $16.84 | $16.20 | $0.635 | 55,973.0 | +2.88% |
| 2026-08-25 | $17.07 | $16.16 | $0.91 | 83,330.0 | -2.39% |
| 2026-08-24 | $18.30 | $16.60 | $1.70 | 101,478.0 | -8.83% |
| 2026-08-21 | $18.63 | $16.63 | $2.00 | 111,382.0 | +8.78% |
| 2026-08-20 | $17.00 | $16.46 | $0.54 | 66,022.0 | +1.26% |
| 2026-08-19 | $17.57 | $16.14 | $1.43 | 113,123.0 | -2.12% |
| 2026-08-18 | $17.62 | $16.12 | $1.50 | 64,366.0 | +4.42% |
| 2026-08-17 | $17.68 | $15.99 | $1.69 | 125,308.0 | -9.25% |
| 2026-08-14 | $18.28 | $17.06 | $1.22 | 72,660.0 | +2.81% |
| 2026-08-13 | $18.85 | $17.16 | $1.69 | 62,096.0 | -5.37% |
| 2026-08-12 | $18.94 | $18.29 | $0.65 | 39,156.0 | +0.49% |
| 2026-08-11 | $18.44 | $17.60 | $0.84 | 28,137.0 | +1.32% |
| 2026-08-10 | $18.50 | $17.70 | $0.80 | 36,184.0 | -0.11% |
| 2026-08-07 | $18.46 | $17.60 | $0.86 | 22,053.0 | +3.42% |
| 2026-08-06 | $17.69 | $16.99 | $0.70 | 21,042.0 | +1.74% |
| 2026-08-05 | $17.60 | $16.18 | $1.42 | 46,760.0 | +3.11% |
| 2026-08-04 | $16.92 | $16.13 | $0.79 | 39,749.0 | +2.77% |
| 2026-08-03 | $17.00 | $15.20 | $1.80 | 130,958.0 | -3.15% |
| 2026-07-31 | $17.27 | $15.96 | $1.31 | 72,517.0 | +2.63% |
| 2026-07-30 | $16.49 | $15.31 | $1.18 | 62,904.0 | +4.47% |
| 2026-07-29 | $16.12 | $15.59 | $0.53 | 55,310.0 | -1.94% |
| 2026-07-28 | $16.10 | $15.78 | $0.3162 | 50,447.0 | +0.76% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $18.94 | $15.20 | $3.74 | 1,275,750.0 | -0.06% |
| 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% |
0.15%
0.84%
자본화:
|
볼륨(24시간):