Stockscreener 앱 받기
53.32
1.09%
-0.59
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 |
|---|---|---|---|---|---|
| 2025-12-09 | $53.67 | $52.90 | $0.7653 | 1,069,110.0 | -1.09% |
| 2025-12-08 | $53.91 | $52.48 | $1.43 | 1,252,899.0 | +2.43% |
| 2025-12-05 | $53.27 | $52.48 | $0.795 | 952,367.0 | +2.65% |
| 2025-12-04 | $51.45 | $50.98 | $0.47 | 465,924.0 | +0.31% |
| 2025-12-03 | $52.20 | $50.95 | $1.25 | 474,800.0 | -3.33% |
| 2025-12-02 | $52.94 | $52.03 | $0.91 | 369,639.0 | +0.30% |
| 2025-12-01 | $54.31 | $52.68 | $1.63 | 1,842,230.0 | +3.07% |
| 2025-11-28 | $51.63 | $50.79 | $0.84 | 685,986.0 | +0.55% |
| 2025-11-26 | $51.80 | $50.53 | $1.27 | 853,552.0 | +0.39% |
| 2025-11-25 | $51.06 | $50.30 | $0.7599 | 1,044,469.0 | -0.28% |
| 2025-11-24 | $51.35 | $50.61 | $0.742 | 705,878.0 | -1.65% |
| 2025-11-21 | $51.86 | $50.15 | $1.71 | 682,736.0 | +0.92% |
| 2025-11-20 | $52.79 | $51.18 | $1.61 | 1,341,458.0 | -3.96% |
| 2025-11-19 | $53.43 | $52.50 | $0.93 | 434,954.0 | -0.28% |
| 2025-11-18 | $53.68 | $51.50 | $2.18 | 624,054.0 | +1.58% |
| 2025-11-17 | $53.31 | $52.19 | $1.12 | 2,697,793.0 | -1.24% |
| 2025-11-14 | $54.03 | $53.01 | $1.02 | 933,908.0 | -1.61% |
| 2025-11-13 | $55.12 | $53.97 | $1.15 | 607,575.0 | -1.40% |
| 2025-11-12 | $55.53 | $54.59 | $0.945 | 449,080.0 | -1.12% |
| 2025-11-11 | $56.02 | $55.34 | $0.685 | 622,325.0 | +0.65% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $54.31 | $50.95 | $3.36 | 7,496,079.0 | +4.26% |
| 2025-11 | $59.09 | $50.15 | $8.95 | 17,785,560.0 | -14.15% |
| 2025-10 | $61.56 | $50.88 | $10.68 | 27,620,476.0 | +12.25% |
| 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% |
2.08%
0.63%
자본화:
|
볼륨(24시간):