32.41
price down icon1.37%   -0.45
pre-market  시장 영업 전:  32.73   0.32   +0.99%
loading

Jd Com Inc Adr 주식 (JD) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-03 $32.66 $32.25 $0.415 6,970,940.0 -1.37%
2025-06-02 $32.90 $32.45 $0.45 6,918,169.0 +1.39%
2025-05-30 $32.62 $31.98 $0.645 11,016,390.0 -1.61%
2025-05-29 $33.12 $32.52 $0.595 18,232,157.0 +4.31%
2025-05-28 $32.20 $31.55 $0.645 13,020,491.0 -2.95%
2025-05-27 $32.89 $32.45 $0.44 11,797,390.0 -2.43%
2025-05-23 $33.53 $33.10 $0.435 6,521,399.0 -1.01%
2025-05-22 $33.97 $33.28 $0.69 8,946,100.0 +0.12%
2025-05-21 $34.30 $33.55 $0.755 8,298,041.0 -0.88%
2025-05-20 $34.46 $33.88 $0.575 10,676,725.0 +0.77%
2025-05-19 $33.70 $33.03 $0.67 7,079,381.0 +0.42%
2025-05-16 $33.92 $33.47 $0.455 13,227,908.0 -2.33%
2025-05-15 $34.97 $33.95 $1.02 19,561,143.0 -3.86%
2025-05-14 $37.00 $35.54 $1.46 16,857,877.0 -4.08%
2025-05-13 $38.08 $35.32 $2.76 39,171,517.0 +3.33%
2025-05-12 $36.24 $35.55 $0.685 21,227,801.0 +6.47%
2025-05-09 $34.39 $33.82 $0.57 6,669,465.0 -0.76%
2025-05-08 $34.37 $33.68 $0.69 6,806,584.0 +0.89%
2025-05-07 $33.92 $33.37 $0.55 6,915,261.0 -0.70%
2025-05-06 $34.31 $33.94 $0.37 11,023,505.0 +0.00%

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
2025-06 $32.90 $32.25 $0.65 20,860,049.0 +0.00%
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%
internet_retail SE
$165.77
price up icon 0.41%
$2,602.26
price up icon 0.34%
$28.22
price down icon 0.42%
$75.95
price up icon 1.91%
internet_retail ZKH
$2.97
price up icon 0.34%
자본화:     |  볼륨(24시간):