Stockscreener 앱 받기
57.80
1.30%
-0.76
시장 영업 전:
57.54
-0.26
-0.45%
New Oriental Education Technology Group Inc Adr 주식 (EDU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-29 | $59.53 | $57.53 | $2.00 | 1,558,110.0 | -1.30% |
| 2025-10-28 | $59.12 | $55.00 | $4.12 | 1,895,244.0 | -3.35% |
| 2025-10-27 | $61.56 | $59.31 | $2.25 | 1,438,350.0 | +0.82% |
| 2025-10-24 | $60.41 | $59.69 | $0.72 | 451,932.0 | -0.12% |
| 2025-10-23 | $60.66 | $59.60 | $1.06 | 634,274.0 | +0.02% |
| 2025-10-22 | $60.31 | $59.28 | $1.03 | 1,002,804.0 | -0.91% |
| 2025-10-21 | $61.21 | $58.22 | $2.99 | 1,542,020.0 | +4.67% |
| 2025-10-20 | $58.10 | $56.34 | $1.76 | 824,708.0 | +2.06% |
| 2025-10-17 | $57.04 | $55.14 | $1.90 | 1,999,124.0 | +2.49% |
| 2025-10-16 | $58.02 | $55.38 | $2.63 | 1,215,981.0 | -5.10% |
| 2025-10-15 | $58.69 | $54.44 | $4.25 | 2,569,692.0 | +10.50% |
| 2025-10-14 | $53.26 | $51.32 | $1.94 | 841,976.0 | +0.36% |
| 2025-10-13 | $52.84 | $51.12 | $1.72 | 1,068,019.0 | +2.45% |
| 2025-10-10 | $53.85 | $50.88 | $2.97 | 2,918,262.0 | -3.91% |
| 2025-10-09 | $53.69 | $52.62 | $1.07 | 586,283.0 | +0.24% |
| 2025-10-08 | $53.41 | $52.38 | $1.02 | 652,204.0 | +3.03% |
| 2025-10-07 | $53.00 | $51.74 | $1.26 | 513,802.0 | -1.76% |
| 2025-10-06 | $52.97 | $52.23 | $0.74 | 939,311.0 | +0.69% |
| 2025-10-03 | $53.54 | $52.08 | $1.46 | 636,149.0 | -2.02% |
| 2025-10-02 | $54.65 | $52.81 | $1.84 | 525,235.0 | +0.41% |
| 2025-10-01 | $53.54 | $52.53 | $1.01 | 454,089.0 | +0.34% |
| 2025-09-30 | $54.38 | $52.89 | $1.49 | 655,004.0 | -0.99% |
New Oriental Education Technology Group Inc Adr 주식 (EDU) 연도별 가격 이력
이 심층 분석에서는 New Oriental Education Technology Group Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EDU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 New Oriental Education Technology Group Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
New Oriental Education Technology Group Inc Adr 주식 (EDU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $61.56 | $50.88 | $10.68 | 25,825,679.0 | +8.91% |
| 2025-09 | $55.91 | $47.52 | $8.38 | 20,431,725.0 | +10.61% |
| 2025-08 | $49.17 | $43.27 | $5.90 | 19,225,084.0 | +8.77% |
| 2025-07 | $54.35 | $41.62 | $12.73 | 36,309,917.0 | -18.24% |
| 2025-06 | $56.05 | $44.90 | $11.15 | 21,145,110.0 | +13.91% |
| 2025-05 | $50.40 | $45.74 | $4.66 | 15,489,001.0 | -3.05% |
| 2025-04 | $49.44 | $40.66 | $8.78 | 36,145,194.0 | +2.18% |
| 2025-03 | $53.35 | $45.52 | $7.83 | 22,573,068.0 | -0.56% |
| 2025-02 | $55.80 | $46.42 | $9.38 | 40,372,338.0 | -1.39% |
| 2025-01 | $64.38 | $44.46 | $19.92 | 45,878,587.0 | -24.03% |
New Oriental Education Technology Group Inc Adr 주식 (EDU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $68.53 | $58.09 | $10.44 | 28,696,339.0 | +7.97% |
| 2024-11 | $64.71 | $54.00 | $10.71 | 26,268,716.0 | -6.84% |
| 2024-10 | $87.26 | $60.00 | $27.26 | 46,646,919.0 | -17.46% |
| 2024-09 | $81.51 | $58.60 | $22.91 | 41,504,073.0 | +23.36% |
| 2024-08 | $74.32 | $58.90 | $15.42 | 37,880,178.0 | -2.13% |
| 2024-07 | $83.34 | $62.30 | $21.04 | 36,676,895.0 | -19.18% |
| 2024-06 | $81.40 | $70.06 | $11.34 | 24,231,069.0 | -2.75% |
| 2024-05 | $89.33 | $77.13 | $12.20 | 31,549,586.0 | +3.67% |
| 2024-04 | $91.04 | $72.47 | $18.58 | 44,413,607.0 | -11.20% |
| 2024-03 | $98.20 | $84.80 | $13.40 | 27,891,643.0 | -7.17% |
| 2024-02 | $95.84 | $77.46 | $18.38 | 33,825,699.0 | +22.01% |
| 2024-01 | $82.25 | $67.71 | $14.54 | 41,255,952.0 | +4.61% |
New Oriental Education Technology Group Inc Adr 주식 (EDU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $83.73 | $67.61 | $16.12 | 41,856,141.0 | -9.95% |
| 2023-11 | $81.59 | $63.80 | $17.79 | 26,537,389.0 | +24.26% |
| 2023-10 | $69.97 | $57.21 | $12.76 | 29,329,286.0 | +11.85% |
| 2023-09 | $61.15 | $53.30 | $7.85 | 26,605,280.0 | +7.95% |
| 2023-08 | $57.94 | $49.94 | $8.00 | 36,473,254.0 | -3.37% |
| 2023-07 | $57.73 | $39.08 | $18.65 | 38,804,214.0 | +42.14% |
| 2023-06 | $43.05 | $36.22 | $6.83 | 29,075,518.0 | +4.83% |
| 2023-05 | $46.19 | $35.70 | $10.49 | 37,392,895.0 | -17.37% |
| 2023-04 | $46.74 | $36.10 | $10.64 | 35,695,241.0 | +18.08% |
| 2023-03 | $46.15 | $33.98 | $12.17 | 47,639,240.0 | -0.28% |
| 2023-02 | $45.95 | $37.22 | $8.73 | 41,044,668.0 | -9.19% |
| 2023-01 | $46.63 | $33.63 | $13.00 | 51,749,532.0 | +22.46% |
4.83%
자본화:
|
볼륨(24시간):