34.17
price down icon2.53%   -0.805
 
loading

Jd Com Inc Adr 주식 (JD) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-09 $34.98 $33.94 $1.04 3,828,162.0 -2.36%
2025-10-08 $35.11 $34.24 $0.87 12,364,957.0 +0.26%
2025-10-07 $36.14 $34.72 $1.42 14,265,948.0 -2.84%
2025-10-06 $36.08 $35.11 $0.97 11,791,849.0 +1.44%
2025-10-03 $36.23 $35.06 $1.16 15,102,935.0 -1.61%
2025-10-02 $36.86 $35.85 $1.01 21,550,232.0 -0.53%
2025-10-01 $36.33 $35.22 $1.11 21,265,730.0 +3.40%
2025-09-30 $35.95 $34.71 $1.24 24,883,160.0 -1.85%
2025-09-29 $35.70 $35.12 $0.5756 16,379,333.0 +3.30%
2025-09-26 $35.03 $34.18 $0.85 14,637,097.0 -1.91%
2025-09-25 $35.74 $34.40 $1.35 22,206,320.0 +0.98%
2025-09-24 $35.80 $33.87 $1.93 33,749,437.0 +5.74%
2025-09-23 $34.15 $32.92 $1.23 20,285,435.0 -2.92%
2025-09-22 $34.91 $33.85 $1.05 21,245,158.0 -3.33%
2025-09-19 $36.05 $35.06 $0.995 28,802,258.0 -0.79%
2025-09-18 $35.58 $34.52 $1.05 26,233,891.0 +0.40%
2025-09-17 $35.69 $34.55 $1.13 31,539,321.0 +1.53%
2025-09-16 $34.94 $33.14 $1.80 27,687,432.0 +3.24%
2025-09-15 $34.32 $33.37 $0.95 18,973,635.0 -0.15%
2025-09-12 $34.27 $33.61 $0.66 20,207,695.0 -2.12%
2025-09-11 $34.46 $33.27 $1.19 23,038,011.0 +3.24%
2025-09-10 $33.88 $33.08 $0.805 19,985,986.0 -1.62%
2025-09-09 $33.93 $32.75 $1.18 27,588,994.0 +3.11%

Jd Com Inc Adr 주식 (JD) 연도별 가격 이력

이 심층 분석에서는 Jd Com Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Jd Com Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Jd Com Inc Adr 주식 (JD) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $36.86 $33.94 $2.92 100,169,813.0 -2.36%
2025-09 $36.05 $30.20 $5.85 451,410,183.0 +12.58%
2025-08 $32.80 $29.90 $2.90 223,637,515.0 -1.33%
2025-07 $34.54 $30.71 $3.83 210,981,599.0 -3.52%
2025-06 $34.30 $31.27 $3.03 173,538,622.0 +0.71%
2025-05 $38.08 $31.55 $6.52 263,003,998.0 -0.64%
2025-04 $41.69 $31.80 $9.89 369,370,937.0 -20.67%
2025-03 $46.45 $39.62 $6.82 273,604,600.0 -1.86%
2025-02 $43.63 $37.84 $5.79 257,702,193.0 +2.90%
2025-01 $42.44 $32.78 $9.66 194,535,772.0 +17.45%

Jd Com Inc Adr 주식 (JD) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $42.73 $34.04 $8.69 176,633,455.0 -8.35%
2024-11 $41.50 $33.16 $8.34 247,895,939.0 -7.98%
2024-10 $47.82 $38.63 $9.19 460,768,576.0 +1.55%
2024-09 $42.68 $25.61 $17.07 383,748,317.0 +48.15%
2024-08 $29.71 $24.13 $5.58 378,939,676.0 +2.31%
2024-07 $29.07 $25.57 $3.50 181,419,929.0 +2.13%
2024-06 $30.92 $25.75 $5.17 180,553,296.0 -12.76%
2024-05 $35.69 $28.71 $6.98 340,067,551.0 +2.53%
2024-04 $30.46 $24.66 $5.80 232,068,980.0 +5.48%
2024-03 $28.55 $21.18 $7.37 390,590,562.0 +21.09%
2024-02 $24.65 $21.52 $3.12 241,569,035.0 +0.31%
2024-01 $28.03 $20.82 $7.21 325,176,110.0 -21.95%

Jd Com Inc Adr 주식 (JD) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $29.18 $24.66 $4.52 278,377,895.0 +5.32%
2023-11 $29.27 $24.96 $4.31 243,656,242.0 +7.91%
2023-10 $30.80 $24.01 $6.79 276,529,777.0 -12.74%
2023-09 $34.95 $28.07 $6.88 167,684,290.0 -12.29%
2023-08 $40.81 $32.33 $8.48 221,698,627.0 -19.61%
2023-07 $41.95 $33.80 $8.15 211,444,574.0 +21.04%
2023-06 $40.68 $33.25 $7.43 222,289,245.0 +4.69%
2023-05 $38.20 $31.57 $6.64 261,380,844.0 -8.73%
2023-04 $43.56 $33.53 $10.03 206,043,224.0 -18.61%
2023-03 $48.72 $37.70 $11.02 281,614,005.0 -1.24%
2023-02 $61.76 $43.97 $17.79 169,702,642.0 -25.35%
2023-01 $67.09 $56.87 $10.23 145,310,910.0 +6.06%
$31.98
price down icon 0.56%
$90.71
price down icon 1.45%
$39.09
price down icon 1.39%
$38.86
price up icon 1.85%
internet_retail SE
$186.22
price down icon 3.35%
자본화:     |  볼륨(24시간):