Stockscreener 앱 받기
29.96
1.19%
-0.36
시간 외 거래:
29.94
-0.02
-0.07%
Jd Com Inc Adr 주식 (JD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-01 | $30.42 | $29.92 | $0.50 | 4,712,193.0 | -1.19% |
| 2026-04-30 | $30.46 | $29.70 | $0.76 | 7,874,274.0 | +2.09% |
| 2026-04-29 | $30.02 | $29.66 | $0.36 | 4,011,244.0 | -0.10% |
| 2026-04-28 | $29.74 | $29.43 | $0.31 | 5,169,211.0 | -0.07% |
| 2026-04-27 | $30.13 | $29.71 | $0.415 | 4,415,759.0 | -1.72% |
| 2026-04-24 | $30.39 | $30.03 | $0.36 | 3,708,026.0 | +0.97% |
| 2026-04-23 | $30.47 | $29.72 | $0.75 | 8,985,216.0 | -2.06% |
| 2026-04-22 | $30.87 | $30.48 | $0.39 | 5,372,702.0 | +0.29% |
| 2026-04-21 | $31.37 | $30.45 | $0.9244 | 7,046,639.0 | -2.71% |
| 2026-04-20 | $31.51 | $31.13 | $0.38 | 6,832,197.0 | -0.73% |
| 2026-04-17 | $32.05 | $31.54 | $0.51 | 10,599,393.0 | +0.86% |
| 2026-04-16 | $31.95 | $31.14 | $0.805 | 13,547,703.0 | -0.44% |
| 2026-04-15 | $31.76 | $30.93 | $0.83 | 14,239,906.0 | +0.70% |
| 2026-04-14 | $31.25 | $29.66 | $1.59 | 22,563,973.0 | +7.98% |
| 2026-04-13 | $29.01 | $28.46 | $0.5477 | 7,809,098.0 | +0.03% |
| 2026-04-10 | $29.02 | $28.58 | $0.435 | 10,973,160.0 | +2.08% |
| 2026-04-09 | $28.55 | $27.90 | $0.65 | 8,766,676.0 | -2.44% |
| 2026-04-08 | $29.53 | $29.00 | $0.53 | 11,922,357.0 | +2.07% |
| 2026-04-07 | $28.50 | $28.06 | $0.44 | 4,931,486.0 | -0.18% |
| 2026-04-06 | $28.80 | $28.42 | $0.38 | 5,088,398.0 | +0.18% |
| 2026-04-02 | $28.80 | $28.32 | $0.4728 | 8,027,032.0 | -1.42% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $30.42 | $29.92 | $0.50 | 4,712,193.0 | +0.00% |
| 2026-04 | $32.05 | $27.90 | $4.15 | 184,999,572.0 | +1.32% |
| 2026-03 | $29.95 | $24.51 | $5.44 | 280,927,734.0 | +11.46% |
| 2026-02 | $28.71 | $26.40 | $2.32 | 153,284,181.0 | -6.85% |
| 2026-01 | $30.98 | $28.33 | $2.65 | 200,342,500.0 | -0.77% |
Jd Com Inc Adr 주식 (JD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $30.16 | $28.32 | $1.84 | 155,290,041.0 | -3.75% |
| 2025-11 | $33.00 | $28.21 | $4.79 | 254,099,661.0 | -9.72% |
| 2025-10 | $36.86 | $31.35 | $5.51 | 317,210,391.0 | -5.55% |
| 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
| 월 | 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% |
3.05%
0.38%
자본화:
|
볼륨(24시간):