Stockscreener 앱 받기
5.79
2.12%
0.12
The 9 Limited Adr 주식 (NCTY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-21 | $5.91 | $5.52 | $0.385 | 20,001.0 | +2.12% |
| 2026-04-20 | $5.67 | $5.35 | $0.32 | 29,014.0 | +4.81% |
| 2026-04-17 | $5.51 | $5.32 | $0.195 | 37,788.0 | +1.88% |
| 2026-04-16 | $5.62 | $5.31 | $0.31 | 58,498.0 | -1.67% |
| 2026-04-15 | $5.51 | $5.14 | $0.365 | 61,780.0 | +0.37% |
| 2026-04-14 | $5.50 | $5.30 | $0.20 | 35,889.0 | +2.87% |
| 2026-04-13 | $5.40 | $5.04 | $0.36 | 42,002.0 | +2.35% |
| 2026-04-10 | $5.54 | $5.00 | $0.535 | 27,328.0 | -1.73% |
| 2026-04-09 | $5.67 | $5.15 | $0.5178 | 46,119.0 | -5.11% |
| 2026-04-08 | $5.84 | $5.32 | $0.5234 | 49,005.0 | -0.81% |
| 2026-04-07 | $5.79 | $5.25 | $0.5407 | 107,643.0 | +3.66% |
| 2026-04-06 | $5.75 | $5.28 | $0.47 | 34,822.0 | -1.48% |
| 2026-04-02 | $5.48 | $5.34 | $0.14 | 16,708.0 | +0.93% |
| 2026-04-01 | $5.59 | $5.33 | $0.26 | 10,518.0 | -2.19% |
| 2026-03-31 | $5.70 | $5.35 | $0.35 | 41,809.0 | +3.79% |
| 2026-03-30 | $5.35 | $5.10 | $0.25 | 16,305.0 | -0.38% |
| 2026-03-27 | $5.50 | $5.20 | $0.3033 | 7,797.0 | +1.34% |
| 2026-03-26 | $5.90 | $5.11 | $0.79 | 73,163.0 | -10.60% |
| 2026-03-25 | $6.15 | $5.85 | $0.30 | 35,670.0 | +1.04% |
| 2026-03-24 | $5.95 | $5.70 | $0.25 | 46,779.0 | -0.52% |
The 9 Limited Adr 주식 (NCTY) 연도별 가격 이력
이 심층 분석에서는 The 9 Limited Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NCTY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 The 9 Limited Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
The 9 Limited Adr 주식 (NCTY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $5.91 | $5.00 | $0.905 | 597,116.0 | +5.66% |
| 2026-03 | $6.93 | $5.10 | $1.83 | 572,666.0 | -2.66% |
| 2026-02 | $6.65 | $5.00 | $1.65 | 476,850.0 | -10.78% |
| 2026-01 | $7.57 | $6.10 | $1.47 | 848,627.0 | -0.94% |
The 9 Limited Adr 주식 (NCTY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $8.31 | $6.45 | $1.86 | 790,730.0 | -9.90% |
| 2025-11 | $9.61 | $5.95 | $3.66 | 850,249.0 | -25.16% |
| 2025-10 | $11.60 | $8.50 | $3.10 | 2,725,226.0 | -9.88% |
| 2025-09 | $11.20 | $8.60 | $2.60 | 1,547,847.0 | +16.11% |
| 2025-08 | $9.34 | $7.07 | $2.27 | 876,390.0 | +6.21% |
| 2025-07 | $10.41 | $7.38 | $3.03 | 1,151,394.0 | +10.80% |
| 2025-06 | $10.38 | $7.21 | $3.17 | 1,826,773.0 | -16.88% |
| 2025-05 | $12.51 | $9.03 | $3.48 | 1,895,246.0 | -25.00% |
| 2025-04 | $15.09 | $9.70 | $5.39 | 2,164,058.0 | -16.86% |
| 2025-03 | $15.98 | $10.60 | $5.38 | 1,491,966.0 | +33.07% |
| 2025-02 | $16.85 | $10.72 | $6.13 | 1,458,214.0 | -27.74% |
| 2025-01 | $17.83 | $13.68 | $4.15 | 2,299,895.0 | +7.36% |
The 9 Limited Adr 주식 (NCTY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.59 | $13.41 | $7.18 | 3,807,441.0 | +4.88% |
| 2024-11 | $14.98 | $8.08 | $6.90 | 3,829,119.0 | +77.93% |
| 2024-10 | $9.10 | $6.28 | $2.82 | 1,837,694.0 | +22.86% |
| 2024-09 | $7.53 | $6.28 | $1.25 | 352,538.0 | -4.97% |
| 2024-08 | $7.88 | $5.75 | $2.13 | 322,680.0 | -9.44% |
| 2024-07 | $9.30 | $7.00 | $2.30 | 535,811.0 | -10.19% |
| 2024-06 | $9.57 | $6.95 | $2.62 | 933,556.0 | +24.23% |
| 2024-05 | $9.26 | $6.61 | $2.65 | 807,745.0 | +0.68% |
| 2024-04 | $7.20 | $4.90 | $2.30 | 520,086.0 | +2.80% |
| 2024-03 | $6.90 | $4.60 | $2.30 | 762,110.0 | +24.82% |
| 2024-02 | $6.82 | $4.85 | $1.97 | 1,786,092.0 | +1.47% |
| 2024-01 | $8.30 | $4.03 | $4.27 | 1,386,105.0 | -28.42% |
1.29%
0.72%
자본화:
|
볼륨(24시간):