Stockscreener 앱 받기
106.40
0.05%
0.05
시장 영업 전:
104.70
-1.70
-1.60%
Netease Inc Adr 주식 (NTES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-02 | $106.7 | $104.6 | $2.07 | 643,866.0 | +0.05% |
| 2025-04-01 | $106.4 | $104.8 | $1.60 | 1,251,130.0 | +3.33% |
| 2025-03-31 | $103.2 | $100.5 | $2.71 | 1,000,764.0 | +2.18% |
| 2025-03-28 | $101.5 | $100.5 | $1.07 | 680,451.0 | -1.01% |
| 2025-03-27 | $102.5 | $100.7 | $1.75 | 549,654.0 | +0.95% |
| 2025-03-26 | $101.5 | $99.94 | $1.58 | 761,466.0 | +1.05% |
| 2025-03-25 | $100.3 | $98.95 | $1.35 | 691,717.0 | -0.19% |
| 2025-03-24 | $101.1 | $99.59 | $1.50 | 1,370,017.0 | +2.97% |
| 2025-03-21 | $97.69 | $96.20 | $1.49 | 1,624,655.0 | -2.92% |
| 2025-03-20 | $100.7 | $99.44 | $1.25 | 1,015,686.0 | -1.90% |
| 2025-03-19 | $103.0 | $101.5 | $1.51 | 1,112,395.0 | +1.43% |
| 2025-03-18 | $102.0 | $99.84 | $2.19 | 1,329,817.0 | -1.49% |
| 2025-03-17 | $102.5 | $100.5 | $2.03 | 2,332,773.0 | -0.79% |
| 2025-03-14 | $104.5 | $102.0 | $2.47 | 728,257.0 | -0.71% |
| 2025-03-13 | $104.3 | $103.1 | $1.20 | 773,574.0 | -1.28% |
| 2025-03-12 | $105.0 | $102.9 | $2.08 | 1,089,912.0 | +0.44% |
| 2025-03-11 | $105.9 | $103.7 | $2.22 | 1,462,145.0 | +1.97% |
| 2025-03-10 | $104.0 | $102.1 | $1.97 | 1,916,072.0 | -0.37% |
| 2025-03-07 | $103.7 | $100.8 | $2.94 | 1,607,350.0 | +0.77% |
| 2025-03-06 | $105.2 | $101.7 | $3.45 | 2,434,063.0 | -1.13% |
| 2025-03-05 | $103.7 | $101.8 | $1.91 | 1,635,829.0 | +2.54% |
| 2025-03-04 | $101.3 | $100.4 | $0.84 | 493,971.0 | +4.11% |
Netease Inc Adr 주식 (NTES) 연도별 가격 이력
이 심층 분석에서는 Netease Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NTES 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Netease Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Netease Inc Adr 주식 (NTES) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $106.7 | $104.6 | $2.07 | 2,538,862.0 | +3.38% |
| 2025-03 | $105.9 | $96.20 | $9.73 | 25,918,240.0 | +3.21% |
| 2025-02 | $110.2 | $96.72 | $13.43 | 24,533,426.0 | -3.04% |
| 2025-01 | $105.6 | $87.67 | $17.91 | 26,683,191.0 | +15.29% |
Netease Inc Adr 주식 (NTES) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $102.4 | $87.82 | $14.58 | 21,282,859.0 | +2.02% |
| 2024-11 | $89.25 | $75.88 | $13.37 | 30,866,555.0 | +8.66% |
| 2024-10 | $104.4 | $78.28 | $26.12 | 40,434,394.0 | -13.90% |
| 2024-09 | $97.19 | $75.85 | $21.34 | 33,131,603.0 | +16.25% |
| 2024-08 | $92.95 | $80.18 | $12.77 | 41,087,681.0 | -12.67% |
| 2024-07 | $96.86 | $89.84 | $7.02 | 30,228,640.0 | -3.63% |
| 2024-06 | $96.92 | $87.56 | $9.36 | 30,635,843.0 | +7.36% |
| 2024-05 | $107.3 | $88.51 | $18.83 | 41,317,906.0 | -4.75% |
| 2024-04 | $103.9 | $89.19 | $14.68 | 32,994,508.0 | -9.66% |
| 2024-03 | $112.0 | $102.2 | $9.83 | 27,459,861.0 | -4.12% |
| 2024-02 | $114.5 | $98.19 | $16.31 | 27,353,993.0 | +10.53% |
| 2024-01 | $103.6 | $85.80 | $17.83 | 49,749,419.0 | +4.81% |
Netease Inc Adr 주식 (NTES) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $112.6 | $81.30 | $31.34 | 67,718,139.0 | -17.91% |
| 2023-11 | $118.9 | $106.6 | $12.33 | 24,479,351.0 | +6.14% |
| 2023-10 | $109.9 | $97.45 | $12.43 | 20,591,424.0 | +6.75% |
| 2023-09 | $107.6 | $96.07 | $11.52 | 16,148,397.0 | -3.21% |
| 2023-08 | $110.8 | $96.73 | $14.09 | 19,867,066.0 | -4.84% |
| 2023-07 | $109.9 | $95.15 | $14.72 | 20,718,938.0 | +12.46% |
| 2023-06 | $99.78 | $83.90 | $15.88 | 24,101,563.0 | +13.65% |
| 2023-05 | $91.25 | $80.79 | $10.46 | 25,367,350.0 | -4.54% |
| 2023-04 | $94.99 | $83.75 | $11.24 | 23,236,536.0 | +0.78% |
| 2023-03 | $91.19 | $81.19 | $10.00 | 30,242,841.0 | +13.91% |
| 2023-02 | $92.44 | $76.85 | $15.59 | 30,973,900.0 | -12.38% |
| 2023-01 | $93.19 | $75.38 | $17.81 | 33,609,982.0 | +22.00% |
1.02%
0.55%
자본화:
|
볼륨(24시간):