Stockscreener 앱 받기
28.93
2.08%
0.59
Jd Com Inc Adr 주식 (JD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-04-01 | $29.36 | $28.79 | $0.57 | 8,402,929.0 | -2.37% |
| 2026-03-31 | $29.62 | $28.82 | $0.80 | 10,754,466.0 | +2.18% |
| 2026-03-30 | $29.19 | $28.76 | $0.43 | 12,813,034.0 | +0.84% |
| 2026-03-27 | $29.25 | $28.65 | $0.60 | 7,776,522.0 | -1.64% |
| 2026-03-26 | $29.59 | $28.93 | $0.66 | 9,825,606.0 | -1.92% |
| 2026-03-25 | $29.95 | $28.53 | $1.42 | 27,606,858.0 | +8.30% |
| 2026-03-24 | $27.57 | $27.23 | $0.3323 | 8,714,462.0 | -0.25% |
| 2026-03-23 | $27.79 | $27.35 | $0.44 | 9,626,491.0 | +0.99% |
| 2026-03-20 | $27.79 | $27.09 | $0.705 | 11,064,127.0 | -2.68% |
| 2026-03-19 | $28.16 | $27.15 | $1.01 | 12,167,722.0 | -0.64% |
| 2026-03-18 | $28.86 | $28.19 | $0.67 | 6,785,540.0 | -1.19% |
| 2026-03-17 | $28.79 | $28.48 | $0.3099 | 6,635,428.0 | +0.18% |
| 2026-03-16 | $29.24 | $28.28 | $0.96 | 13,685,406.0 | +0.60% |
| 2026-03-13 | $28.52 | $28.11 | $0.41 | 9,180,666.0 | +1.36% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $29.53 | $27.90 | $1.63 | 69,085,198.0 | -2.16% |
| 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% |
0.19%
0.51%
자본화:
|
볼륨(24시간):