Stockscreener 앱 받기
5.49
4.84%
-0.29
The 9 Limited Adr 주식 (NCTY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-24 | $7.75 | $5.38 | $2.37 | 887,756.0 | -5.36% |
| 2026-08-21 | $5.81 | $4.36 | $1.45 | 904,676.0 | +32.57% |
| 2026-08-20 | $4.50 | $4.20 | $0.30 | 244,995.0 | +0.93% |
| 2026-08-19 | $4.57 | $4.15 | $0.415 | 311,868.0 | +0.00% |
| 2026-08-18 | $4.75 | $4.21 | $0.535 | 122,624.0 | -6.70% |
| 2026-08-17 | $4.67 | $4.35 | $0.325 | 292,083.0 | +1.09% |
| 2026-08-14 | $4.58 | $4.15 | $0.43 | 243,295.0 | +7.76% |
| 2026-08-13 | $4.30 | $3.91 | $0.39 | 235,871.0 | +6.25% |
| 2026-08-12 | $4.60 | $3.40 | $1.20 | 317,336.0 | -4.08% |
| 2026-08-11 | $4.60 | $3.94 | $0.655 | 189,627.0 | -7.95% |
| 2026-08-10 | $4.75 | $4.26 | $0.49 | 233,263.0 | -3.82% |
| 2026-08-07 | $5.17 | $4.02 | $1.15 | 285,981.0 | -5.99% |
| 2026-08-06 | $5.48 | $4.85 | $0.6327 | 222,313.0 | +0.40% |
| 2026-08-05 | $5.00 | $4.55 | $0.45 | 236,972.0 | +5.05% |
| 2026-08-04 | $4.79 | $4.46 | $0.33 | 259,710.0 | +4.63% |
| 2026-08-03 | $4.65 | $4.30 | $0.35 | 236,195.0 | +1.79% |
| 2026-07-31 | $4.62 | $4.34 | $0.2799 | 96,987.0 | -1.98% |
| 2026-07-30 | $4.85 | $4.38 | $0.4726 | 215,082.0 | +4.36% |
| 2026-07-29 | $4.63 | $4.15 | $0.48 | 172,734.0 | -5.63% |
| 2026-07-28 | $4.81 | $4.23 | $0.58 | 306,159.0 | +1.76% |
| 2026-07-27 | $4.85 | $3.30 | $1.55 | 1,169,977.0 | +41.43% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $7.75 | $3.40 | $4.35 | 5,224,565.0 | +22.65% |
| 2026-07 | $5.28 | $3.14 | $2.14 | 3,341,239.0 | -8.98% |
| 2026-06 | $5.55 | $4.20 | $1.35 | 647,242.0 | -6.84% |
| 2026-05 | $6.80 | $5.14 | $1.66 | 601,945.0 | -2.59% |
| 2026-04 | $5.97 | $5.00 | $0.97 | 844,477.0 | -1.46% |
| 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% |
6.58%
0.43%
자본화:
|
볼륨(24시간):