Stockscreener 앱 받기
1.11
9.02%
-0.11
JD Sports Fashion plc. ADR 주식 (JDSPY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-23 | $1.09 | $1.06 | $0.03 | 1,029.0 | -10.25% |
| 2025-05-16 | $1.24 | $1.18 | $0.06 | 5,907.0 | +3.83% |
| 2025-05-15 | $1.19 | $1.17 | $0.02 | 53,066.0 | +2.17% |
| 2025-05-14 | $1.20 | $1.14 | $0.0585 | 13,660.0 | +1.77% |
| 2025-05-13 | $1.17 | $1.11 | $0.06 | 137,130.0 | +1.35% |
| 2025-05-12 | $1.13 | $1.09 | $0.04 | 49,447.0 | -0.45% |
| 2025-05-09 | $1.12 | $1.08 | $0.04 | 16,965.0 | +3.70% |
| 2025-05-08 | $1.10 | $1.07 | $0.03 | 151,786.0 | +2.86% |
| 2025-05-07 | $1.06 | $1.04 | $0.02 | 36,672.0 | +0.96% |
| 2025-05-06 | $1.04 | $1.03 | $0.01 | 144,168.0 | +2.97% |
| 2025-05-05 | $1.02 | $1.00 | $0.019 | 466,951.0 | -0.98% |
| 2025-05-02 | $1.02 | $0.998 | $0.027 | 32,044.0 | +0.00% |
| 2025-05-01 | $1.06 | $1.01 | $0.054 | 3,728.0 | +0.00% |
| 2025-04-30 | $1.02 | $1.01 | $0.01 | 6,052.0 | -1.92% |
| 2025-04-29 | $1.05 | $1.03 | $0.02 | 6,001.0 | +0.00% |
| 2025-04-28 | $1.10 | $1.04 | $0.06 | 12,525.0 | -0.20% |
| 2025-04-24 | $1.04 | $0.999 | $0.0431 | 3,910.0 | +2.52% |
| 2025-04-23 | $1.04 | $1.02 | $0.0192 | 4,788.0 | +0.64% |
JD Sports Fashion plc. ADR 주식 (JDSPY) 연도별 가격 이력
이 심층 분석에서는 JD Sports Fashion plc. ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JDSPY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 JD Sports Fashion plc. ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
JD Sports Fashion plc. ADR 주식 (JDSPY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $1.24 | $0.998 | $0.242 | 1,112,553.0 | +7.35% |
| 2025-04 | $1.10 | $0.721 | $0.379 | 2,179,046.0 | +17.03% |
| 2025-03 | $1.02 | $0.8375 | $0.1824 | 1,506,159.0 | -7.06% |
| 2025-02 | $1.10 | $0.9378 | $0.1621 | 2,141,476.0 | -13.17% |
| 2025-01 | $1.24 | $0.95 | $0.287 | 2,665,726.0 | -8.47% |
JD Sports Fashion plc. ADR 주식 (JDSPY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.33 | $1.10 | $0.23 | 1,758,265.0 | -14.62% |
| 2024-11 | $1.60 | $1.13 | $0.47 | 1,561,600.0 | -17.20% |
| 2024-10 | $2.02 | $1.51 | $0.505 | 13,613,909.0 | -22.08% |
| 2024-09 | $2.19 | $1.60 | $0.59 | 1,393,577.0 | +16.98% |
| 2024-08 | $1.98 | $1.44 | $0.545 | 785,077.0 | +6.33% |
| 2024-07 | $1.68 | $1.36 | $0.3174 | 2,044,664.0 | +13.29% |
| 2024-06 | $1.80 | $1.40 | $0.405 | 2,590,762.0 | -10.06% |
| 2024-05 | $1.68 | $1.36 | $0.32 | 1,229,161.0 | +14.59% |
| 2024-04 | $1.71 | $1.37 | $0.34 | 18,883,758.0 | -17.41% |
| 2024-03 | $1.68 | $1.30 | $0.38 | 630,247.0 | +12.74% |
| 2024-02 | $1.49 | $1.23 | $0.26 | 757,037.0 | +2.05% |
| 2024-01 | $2.12 | $1.32 | $0.804 | 962,483.0 | -33.64% |
JD Sports Fashion plc. ADR 주식 (JDSPY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.20 | $1.80 | $0.40 | 308,377.0 | +7.32% |
| 2023-11 | $2.05 | $1.48 | $0.57 | 348,923.0 | +33.12% |
| 2023-10 | $1.75 | $1.50 | $0.245 | 254,190.0 | -10.46% |
| 2023-09 | $1.93 | $1.61 | $0.3175 | 718,080.0 | -6.02% |
| 2023-08 | $2.25 | $1.60 | $0.65 | 31,296.0 | -11.59% |
| 2023-07 | $2.30 | $1.75 | $0.55 | 56,361.0 | +9.67% |
| 2023-06 | $2.22 | $1.76 | $0.46 | 128,335.0 | -3.21% |
| 2023-05 | $2.58 | $1.76 | $0.82 | 27,124.0 | -9.09% |
| 2023-04 | $2.35 | $1.90 | $0.45 | 81,810.0 | +0.94% |
| 2023-03 | $2.25 | $1.97 | $0.28 | 6,923.0 | -4.28% |
| 2023-02 | $2.23 | $2.08 | $0.1483 | 5,936.0 | +7.77% |
| 2023-01 | $2.08 | $1.75 | $0.335 | 36,914.0 | +32.90% |
0.15%
0.50%
자본화:
|
볼륨(24시간):