Stockscreener 앱 받기
7.15
4.67%
-0.35
The 9 Limited Adr 주식 (NCTY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $8.22 | $7.01 | $1.21 | 21,208.0 | -4.67% |
| 2025-11-25 | $7.67 | $7.30 | $0.37 | 64,351.0 | +1.21% |
| 2025-11-24 | $7.52 | $6.90 | $0.62 | 36,525.0 | +5.71% |
| 2025-11-21 | $7.14 | $6.24 | $0.90 | 100,933.0 | +10.57% |
| 2025-11-20 | $6.93 | $6.25 | $0.68 | 72,776.0 | +2.09% |
| 2025-11-19 | $6.46 | $5.95 | $0.5118 | 39,737.0 | -2.36% |
| 2025-11-18 | $6.57 | $6.25 | $0.315 | 16,785.0 | -1.85% |
| 2025-11-17 | $7.29 | $6.29 | $1.00 | 33,054.0 | -0.92% |
| 2025-11-14 | $7.13 | $6.46 | $0.6676 | 68,422.0 | -4.53% |
| 2025-11-13 | $7.35 | $6.49 | $0.86 | 39,371.0 | -6.68% |
| 2025-11-12 | $7.97 | $7.28 | $0.69 | 16,928.0 | -4.43% |
| 2025-11-11 | $7.84 | $7.45 | $0.3885 | 46,691.0 | -2.54% |
| 2025-11-10 | $8.36 | $7.75 | $0.61 | 79,465.0 | +4.37% |
| 2025-11-07 | $8.00 | $7.40 | $0.60 | 37,101.0 | -6.27% |
| 2025-11-06 | $8.40 | $7.97 | $0.43 | 20,933.0 | -2.48% |
| 2025-11-05 | $8.47 | $8.00 | $0.47 | 44,460.0 | +1.85% |
| 2025-11-04 | $9.01 | $8.10 | $0.9129 | 55,591.0 | -7.31% |
| 2025-11-03 | $9.61 | $8.74 | $0.87 | 44,979.0 | -8.66% |
| 2025-10-31 | $9.76 | $9.21 | $0.55 | 97,063.0 | +3.46% |
| 2025-10-30 | $9.48 | $9.14 | $0.34 | 73,357.0 | -1.28% |
| 2025-10-29 | $10.11 | $9.36 | $0.75 | 67,884.0 | -6.11% |
| 2025-10-28 | $10.54 | $9.90 | $0.6429 | 156,207.0 | -1.96% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $9.61 | $5.95 | $3.66 | 860,518.0 | -25.37% |
| 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% |
The 9 Limited Adr 주식 (NCTY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.00 | $6.10 | $3.90 | 1,995,344.0 | -9.98% |
| 2023-11 | $8.50 | $4.95 | $3.55 | 744,339.0 | +57.73% |
| 2023-10 | $6.30 | $3.33 | $2.97 | 1,069,470.0 | +677.99% |
| 2023-09 | $0.829 | $0.6511 | $0.1779 | 2,883,873.0 | -15.49% |
| 2023-08 | $1.02 | $0.73 | $0.29 | 6,095,926.0 | -18.36% |
| 2023-07 | $1.47 | $0.7333 | $0.7367 | 18,374,998.0 | +31.50% |
| 2023-06 | $0.85 | $0.631 | $0.219 | 2,971,758.0 | +16.77% |
| 2023-05 | $0.95 | $0.62 | $0.33 | 2,771,480.0 | -25.71% |
| 2023-04 | $1.25 | $0.7564 | $0.4936 | 5,254,544.0 | +10.51% |
| 2023-03 | $1.10 | $0.7201 | $0.3799 | 3,821,077.0 | -27.81% |
| 2023-02 | $1.60 | $1.00 | $0.60 | 6,636,745.0 | -22.86% |
| 2023-01 | $1.68 | $0.5556 | $1.12 | 19,737,329.0 | +146.91% |
2.06%
자본화:
|
볼륨(24시간):