Stockscreener 앱 받기
29.92
0.07%
0.02
시장 영업 전:
29.48
-0.44
-1.47%
Jd Com Inc Adr 주식 (JD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-08 | $30.03 | $29.75 | $0.28 | 6,296,611.0 | +0.07% |
| 2025-12-05 | $30.14 | $29.85 | $0.2897 | 5,079,401.0 | +0.52% |
| 2025-12-04 | $30.02 | $29.70 | $0.315 | 4,979,634.0 | -0.42% |
| 2025-12-03 | $30.02 | $29.60 | $0.415 | 5,204,180.0 | -0.60% |
| 2025-12-02 | $30.16 | $29.61 | $0.545 | 5,937,229.0 | +0.54% |
| 2025-12-01 | $30.14 | $29.89 | $0.25 | 10,688,690.0 | +0.20% |
| 2025-11-28 | $29.99 | $29.73 | $0.255 | 6,410,883.0 | +1.39% |
| 2025-11-26 | $29.73 | $29.01 | $0.72 | 12,622,035.0 | +0.96% |
| 2025-11-25 | $29.38 | $28.94 | $0.44 | 10,918,003.0 | +0.28% |
| 2025-11-24 | $29.16 | $28.77 | $0.3934 | 11,968,942.0 | +0.45% |
| 2025-11-21 | $29.11 | $28.21 | $0.90 | 11,922,269.0 | +1.90% |
| 2025-11-20 | $29.50 | $28.34 | $1.16 | 13,645,785.0 | -1.68% |
| 2025-11-19 | $29.43 | $28.71 | $0.715 | 13,235,704.0 | -1.95% |
| 2025-11-18 | $29.73 | $29.02 | $0.715 | 11,406,084.0 | -0.30% |
| 2025-11-17 | $30.15 | $29.36 | $0.785 | 16,333,345.0 | +0.78% |
| 2025-11-14 | $30.10 | $29.01 | $1.09 | 30,421,652.0 | -4.56% |
| 2025-11-13 | $31.80 | $30.18 | $1.62 | 31,096,026.0 | -1.73% |
| 2025-11-12 | $31.93 | $31.11 | $0.82 | 14,666,129.0 | -1.14% |
| 2025-11-11 | $31.93 | $31.43 | $0.495 | 10,819,862.0 | +0.64% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $30.16 | $29.60 | $0.555 | 44,482,356.0 | +0.30% |
| 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% |
Jd Com Inc Adr 주식 (JD) 가격 이력 2023
| 월 | 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% |
1.67%
1.46%
자본화:
|
볼륨(24시간):