Stockscreener 앱 받기
87.15
1.67%
-1.49
Netease Inc Adr 주식 (NTES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $88.17 | $87.15 | $1.02 | 1,027,516.0 | -1.66% |
| 2024-11-21 | $88.85 | $87.33 | $1.52 | 1,164,298.0 | +1.27% |
| 2024-11-20 | $87.61 | $85.85 | $1.76 | 1,107,517.0 | +2.16% |
| 2024-11-19 | $86.72 | $85.45 | $1.27 | 1,511,097.0 | -2.92% |
| 2024-11-18 | $89.25 | $87.05 | $2.20 | 1,751,511.0 | +3.24% |
| 2024-11-15 | $86.79 | $83.43 | $3.36 | 2,019,177.0 | +1.51% |
| 2024-11-14 | $84.61 | $80.89 | $3.72 | 4,589,311.0 | +10.41% |
| 2024-11-13 | $77.56 | $75.88 | $1.69 | 1,607,123.0 | -2.79% |
| 2024-11-12 | $78.59 | $76.98 | $1.61 | 1,683,071.0 | +1.11% |
| 2024-11-11 | $77.81 | $77.01 | $0.7926 | 1,243,761.0 | +1.11% |
| 2024-11-08 | $77.24 | $76.18 | $1.06 | 2,500,566.0 | -5.42% |
| 2024-11-07 | $81.93 | $80.44 | $1.49 | 1,772,833.0 | +1.45% |
| 2024-11-06 | $80.62 | $78.19 | $2.43 | 996,417.0 | -0.22% |
| 2024-11-05 | $80.84 | $79.59 | $1.25 | 1,037,152.0 | +1.44% |
| 2024-11-04 | $80.86 | $78.99 | $1.87 | 1,347,342.0 | -0.10% |
| 2024-11-01 | $80.34 | $79.10 | $1.24 | 911,921.0 | -1.73% |
| 2024-10-31 | $80.76 | $79.83 | $0.93 | 1,011,513.0 | -0.24% |
| 2024-10-30 | $81.39 | $80.01 | $1.38 | 808,054.0 | -1.97% |
| 2024-10-29 | $83.20 | $82.02 | $1.18 | 1,219,999.0 | +1.53% |
| 2024-10-28 | $81.65 | $79.61 | $2.04 | 1,089,326.0 | +1.68% |
| 2024-10-25 | $80.62 | $78.81 | $1.81 | 1,137,412.0 | +1.08% |
| 2024-10-24 | $79.76 | $78.28 | $1.48 | 880,987.0 | -1.45% |
| 2024-10-23 | $81.04 | $79.72 | $1.32 | 1,328,053.0 | -1.22% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $89.25 | $75.88 | $13.37 | 26,270,613.0 | +8.27% |
| 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% |
Netease Inc Adr 주식 (NTES) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $74.92 | $66.32 | $8.60 | 42,900,781.0 | +2.12% |
| 2022-11 | $74.98 | $57.30 | $17.68 | 45,337,709.0 | +27.87% |
| 2022-10 | $81.78 | $53.09 | $28.69 | 41,982,070.0 | -26.43% |
| 2022-09 | $89.95 | $74.41 | $15.54 | 28,029,684.0 | -14.59% |
| 2022-08 | $96.21 | $84.24 | $11.97 | 35,061,521.0 | -4.81% |
| 2022-07 | $101.9 | $83.21 | $18.71 | 33,727,176.0 | -0.41% |
| 2022-06 | $108.8 | $89.01 | $19.76 | 48,731,442.0 | -10.00% |
| 2022-05 | $107.2 | $84.20 | $22.95 | 45,405,873.0 | +8.81% |
| 2022-04 | $101.2 | $84.78 | $16.41 | 37,492,386.0 | +6.29% |
| 2022-03 | $99.13 | $68.62 | $30.51 | 89,165,674.0 | -5.93% |
| 2022-02 | $108.1 | $87.50 | $20.61 | 44,291,913.0 | -7.76% |
| 2022-01 | $108.3 | $91.73 | $16.55 | 46,105,049.0 | +1.55% |
1.13%
1.42%
자본화:
|
볼륨(24시간):