Stockscreener 앱 받기
28.49
0.60%
0.17
시간 외 거래:
28.57
0.08
+0.28%
Jd Com Inc Adr 주식 (JD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-03-12 | $28.36 | $27.91 | $0.455 | 10,027,340.0 | -0.60% |
| 2026-03-11 | $28.16 | $27.78 | $0.375 | 7,438,519.0 | +1.37% |
| 2026-03-10 | $28.18 | $27.52 | $0.665 | 11,205,961.0 | +0.95% |
| 2026-03-09 | $27.56 | $26.81 | $0.75 | 12,379,840.0 | +1.63% |
| 2026-03-06 | $27.34 | $26.23 | $1.11 | 22,824,476.0 | +6.12% |
| 2026-03-05 | $25.49 | $24.51 | $0.982 | 27,848,282.0 | +0.28% |
| 2026-03-04 | $25.43 | $25.15 | $0.2849 | 17,101,475.0 | -0.94% |
| 2026-03-03 | $25.79 | $25.02 | $0.775 | 15,986,462.0 | -2.69% |
| 2026-03-02 | $26.36 | $25.65 | $0.705 | 9,479,051.0 | -0.68% |
| 2026-02-27 | $26.73 | $26.40 | $0.335 | 7,812,314.0 | -1.67% |
| 2026-02-26 | $27.06 | $26.68 | $0.385 | 9,650,415.0 | -2.03% |
| 2026-02-25 | $27.59 | $27.21 | $0.37 | 4,521,718.0 | +0.07% |
| 2026-02-24 | $27.62 | $27.15 | $0.475 | 5,375,849.0 | +1.07% |
| 2026-02-23 | $27.60 | $27.00 | $0.60 | 7,366,334.0 | -0.66% |
| 2026-02-20 | $27.52 | $26.71 | $0.805 | 8,628,077.0 | +0.51% |
| 2026-02-19 | $27.45 | $27.07 | $0.375 | 5,245,423.0 | -0.51% |
| 2026-02-18 | $27.61 | $27.32 | $0.29 | 3,775,743.0 | +0.29% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $29.24 | $24.51 | $4.73 | 170,842,884.0 | +7.39% |
| 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% |
10.84%
1.37%
자본화:
|
볼륨(24시간):