Stockscreener 앱 받기
119.10
0.40%
-0.48
시장 영업 전:
120.32
1.22
+1.02%
Netease Inc Adr 주식 (NTES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-19 | $119.2 | $116.2 | $2.98 | 1,793,837.0 | -0.40% |
| 2025-05-16 | $122.6 | $119.1 | $3.53 | 2,015,654.0 | -2.59% |
| 2025-05-15 | $123.6 | $115.8 | $7.81 | 4,241,150.0 | +14.61% |
| 2025-05-14 | $107.2 | $105.5 | $1.71 | 759,340.0 | +0.67% |
| 2025-05-13 | $107.2 | $105.0 | $2.20 | 678,068.0 | -0.39% |
| 2025-05-12 | $107.7 | $105.5 | $2.20 | 1,097,735.0 | +3.27% |
| 2025-05-09 | $107.0 | $103.2 | $3.76 | 906,321.0 | -2.86% |
| 2025-05-08 | $107.1 | $105.5 | $1.61 | 659,779.0 | +0.01% |
| 2025-05-07 | $108.7 | $106.4 | $2.29 | 772,910.0 | -2.29% |
| 2025-05-06 | $109.7 | $108.7 | $1.04 | 1,371,852.0 | -0.76% |
| 2025-05-05 | $110.7 | $108.4 | $2.27 | 696,846.0 | +0.68% |
| 2025-05-02 | $109.6 | $108.4 | $1.21 | 598,219.0 | +2.14% |
| 2025-05-01 | $107.7 | $106.6 | $1.07 | 464,774.0 | -0.27% |
| 2025-04-30 | $107.2 | $105.8 | $1.32 | 549,313.0 | +0.66% |
| 2025-04-29 | $106.4 | $105.2 | $1.22 | 662,181.0 | +1.08% |
| 2025-04-28 | $106.0 | $104.6 | $1.42 | 2,576,678.0 | -0.60% |
| 2025-04-25 | $106.8 | $105.2 | $1.58 | 712,804.0 | -0.05% |
| 2025-04-24 | $106.1 | $103.5 | $2.65 | 2,663,494.0 | +2.12% |
| 2025-04-23 | $104.5 | $101.5 | $2.98 | 1,762,944.0 | +1.61% |
| 2025-04-22 | $103.1 | $100.8 | $2.28 | 4,554,985.0 | +2.44% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $123.6 | $103.2 | $20.34 | 17,850,322.0 | +11.25% |
| 2025-04 | $107.2 | $88.54 | $18.62 | 40,686,289.0 | +4.02% |
| 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% |
0.07%
3.49%
자본화:
|
볼륨(24시간):