Stockscreener 앱 받기
9.50
5.66%
-0.57
Youdao Inc Adr 주식 (DAO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-01 | $10.04 | $9.50 | $0.535 | 40,969.0 | -5.66% |
| 2025-11-28 | $10.16 | $9.14 | $1.02 | 214,866.0 | +10.66% |
| 2025-11-26 | $9.55 | $9.08 | $0.475 | 105,142.0 | -2.99% |
| 2025-11-25 | $9.62 | $9.11 | $0.51 | 126,890.0 | +0.64% |
| 2025-11-24 | $9.59 | $9.12 | $0.47 | 229,127.0 | -2.92% |
| 2025-11-21 | $9.76 | $8.70 | $1.06 | 210,774.0 | +7.14% |
| 2025-11-20 | $9.94 | $8.87 | $1.07 | 274,788.0 | -8.10% |
| 2025-11-19 | $9.88 | $9.30 | $0.575 | 128,329.0 | +0.62% |
| 2025-11-18 | $9.97 | $8.97 | $1.00 | 193,679.0 | +4.98% |
| 2025-11-17 | $9.85 | $9.00 | $0.845 | 162,852.0 | -0.43% |
| 2025-11-14 | $9.93 | $9.25 | $0.675 | 117,703.0 | -6.65% |
| 2025-11-13 | $10.60 | $9.79 | $0.81 | 214,860.0 | -5.25% |
| 2025-11-12 | $10.79 | $10.46 | $0.335 | 56,595.0 | -2.51% |
| 2025-11-11 | $10.99 | $10.29 | $0.7049 | 85,752.0 | +1.42% |
| 2025-11-10 | $10.88 | $10.28 | $0.605 | 99,184.0 | +1.63% |
| 2025-11-07 | $10.75 | $10.31 | $0.435 | 88,529.0 | -3.25% |
| 2025-11-06 | $10.98 | $10.48 | $0.50 | 95,033.0 | +2.67% |
| 2025-11-05 | $10.77 | $10.23 | $0.535 | 79,652.0 | +0.96% |
| 2025-11-04 | $10.71 | $10.09 | $0.625 | 81,204.0 | -1.52% |
| 2025-11-03 | $10.79 | $10.52 | $0.275 | 78,265.0 | +0.67% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $10.99 | $8.70 | $2.30 | 2,684,193.0 | -9.44% |
| 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% |
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% |
0.13%
0.59%
자본화:
|
볼륨(24시간):