Stockscreener 앱 받기
30.52
3.02%
-0.95
시간 외 거래:
30.52
Jd Com Inc Adr 주식 (JD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $30.99 | $30.13 | $0.86 | 10,403,700.0 | -3.02% |
| 2026-05-21 | $31.63 | $31.14 | $0.485 | 7,715,985.0 | -3.05% |
| 2026-05-20 | $32.83 | $32.38 | $0.455 | 7,512,364.0 | +0.25% |
| 2026-05-19 | $32.64 | $31.87 | $0.77 | 13,833,167.0 | +2.47% |
| 2026-05-18 | $32.44 | $31.54 | $0.905 | 10,049,554.0 | -1.28% |
| 2026-05-15 | $32.56 | $31.79 | $0.77 | 14,765,812.0 | -2.59% |
| 2026-05-14 | $33.71 | $32.84 | $0.87 | 13,812,819.0 | -2.69% |
| 2026-05-13 | $34.30 | $32.41 | $1.89 | 34,837,927.0 | +7.24% |
| 2026-05-12 | $31.56 | $30.37 | $1.19 | 19,613,284.0 | +3.14% |
| 2026-05-11 | $30.84 | $30.35 | $0.495 | 11,048,837.0 | +1.33% |
| 2026-05-08 | $30.27 | $29.96 | $0.31 | 7,881,425.0 | -0.26% |
| 2026-05-07 | $30.60 | $30.13 | $0.47 | 8,656,804.0 | -1.56% |
| 2026-05-06 | $30.70 | $29.57 | $1.13 | 9,909,259.0 | +3.40% |
| 2026-05-05 | $30.01 | $29.62 | $0.385 | 6,641,351.0 | -1.20% |
| 2026-05-04 | $30.37 | $29.86 | $0.5063 | 7,445,016.0 | +0.27% |
| 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% |
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 | $34.30 | $29.57 | $4.73 | 199,243,197.0 | +0.66% |
| 2026-04 | $32.05 | $27.90 | $4.15 | 180,287,379.0 | +2.54% |
| 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% |
1.18%
2.48%
자본화:
|
볼륨(24시간):