Stockscreener 앱 받기
11.21
1.15%
-0.13
시간 외 거래:
11.18
-0.03
-0.27%
Youdao Inc Adr 주식 (DAO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-15 | $11.50 | $11.15 | $0.35 | 119,068.0 | -1.15% |
| 2025-10-14 | $11.46 | $10.74 | $0.715 | 107,530.0 | +3.00% |
| 2025-10-13 | $11.23 | $10.60 | $0.63 | 131,715.0 | +2.71% |
| 2025-10-10 | $11.48 | $10.42 | $1.06 | 135,001.0 | -0.09% |
| 2025-10-09 | $10.95 | $10.63 | $0.315 | 31,505.0 | -2.01% |
| 2025-10-08 | $11.00 | $10.15 | $0.85 | 156,583.0 | +7.78% |
| 2025-10-07 | $10.33 | $10.05 | $0.275 | 25,636.0 | -1.26% |
| 2025-10-06 | $10.40 | $9.41 | $0.99 | 136,654.0 | +7.08% |
| 2025-10-03 | $9.82 | $9.57 | $0.25 | 58,239.0 | -1.64% |
| 2025-10-02 | $9.78 | $9.49 | $0.2915 | 29,099.0 | +0.72% |
| 2025-10-01 | $9.93 | $9.60 | $0.3287 | 28,545.0 | -2.41% |
| 2025-09-30 | $9.98 | $9.59 | $0.39 | 134,826.0 | +0.81% |
| 2025-09-29 | $9.89 | $9.43 | $0.46 | 166,440.0 | +4.12% |
| 2025-09-26 | $9.47 | $9.29 | $0.18 | 103,055.0 | +1.94% |
| 2025-09-25 | $9.42 | $9.20 | $0.22 | 131,477.0 | +0.22% |
| 2025-09-24 | $9.31 | $9.20 | $0.115 | 132,999.0 | -1.17% |
| 2025-09-23 | $9.45 | $9.10 | $0.35 | 74,913.0 | +2.51% |
| 2025-09-22 | $9.47 | $8.89 | $0.585 | 115,931.0 | +3.39% |
| 2025-09-19 | $8.97 | $8.81 | $0.16 | 116,696.0 | -0.34% |
| 2025-09-18 | $8.90 | $8.76 | $0.14 | 66,252.0 | +0.68% |
| 2025-09-17 | $8.91 | $8.75 | $0.16 | 165,268.0 | +0.11% |
| 2025-09-16 | $8.87 | $8.76 | $0.115 | 24,990.0 | -0.90% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $11.50 | $9.41 | $2.09 | 1,078,643.0 | +12.78% |
| 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% |
Youdao Inc Adr 주식 (DAO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.30 | $3.80 | $0.50 | 2,748,750.0 | -5.29% |
| 2023-11 | $4.46 | $3.91 | $0.5462 | 2,253,270.0 | -0.24% |
| 2023-10 | $4.50 | $3.73 | $0.77 | 2,628,137.0 | +3.73% |
| 2023-09 | $4.44 | $3.38 | $1.06 | 5,239,799.0 | +3.08% |
| 2023-08 | $5.05 | $3.47 | $1.58 | 4,915,506.0 | -21.05% |
| 2023-07 | $5.50 | $4.30 | $1.20 | 4,828,237.0 | +2.49% |
| 2023-06 | $5.64 | $4.44 | $1.20 | 3,743,523.0 | +8.31% |
| 2023-05 | $6.71 | $3.89 | $2.82 | 3,246,123.0 | -28.11% |
| 2023-04 | $9.55 | $5.40 | $4.15 | 6,172,464.0 | -27.18% |
| 2023-03 | $10.00 | $7.69 | $2.31 | 6,005,742.0 | +4.29% |
| 2023-02 | $8.74 | $6.55 | $2.19 | 5,959,788.0 | +14.79% |
| 2023-01 | $8.47 | $5.53 | $2.94 | 3,111,546.0 | +31.97% |
0.62%
1.43%
자본화:
|
볼륨(24시간):