Stockscreener 앱 받기
136.06
0.51%
-0.695
시장 영업 전:
135.87
-0.195
-0.14%
Netease Inc Adr 주식 (NTES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-10 | $136.8 | $135.8 | $1.00 | 281,325.0 | -0.51% |
| 2025-12-09 | $137.0 | $135.8 | $1.18 | 469,797.0 | -0.07% |
| 2025-12-08 | $139.1 | $136.3 | $2.74 | 602,226.0 | -2.09% |
| 2025-12-05 | $140.9 | $139.1 | $1.77 | 301,475.0 | -0.07% |
| 2025-12-04 | $141.0 | $138.6 | $2.37 | 421,694.0 | -0.75% |
| 2025-12-03 | $141.1 | $137.2 | $3.80 | 619,370.0 | -0.96% |
| 2025-12-02 | $144.2 | $141.2 | $2.99 | 674,132.0 | -1.83% |
| 2025-12-01 | $146.7 | $142.6 | $4.08 | 1,081,196.0 | +5.00% |
| 2025-11-28 | $138.6 | $137.1 | $1.47 | 469,247.0 | +0.33% |
| 2025-11-26 | $139.3 | $136.7 | $2.62 | 482,854.0 | -1.70% |
| 2025-11-25 | $140.8 | $139.1 | $1.66 | 624,546.0 | +0.55% |
| 2025-11-24 | $140.0 | $138.5 | $1.47 | 905,329.0 | +4.21% |
| 2025-11-21 | $136.1 | $131.0 | $5.13 | 1,607,894.0 | -0.28% |
| 2025-11-20 | $138.5 | $129.0 | $9.54 | 1,510,732.0 | +0.40% |
| 2025-11-19 | $137.9 | $133.2 | $4.74 | 2,093,064.0 | -4.15% |
| 2025-11-18 | $140.1 | $136.7 | $3.43 | 981,904.0 | +1.06% |
| 2025-11-17 | $139.6 | $137.6 | $2.01 | 964,110.0 | -1.71% |
| 2025-11-14 | $142.6 | $139.3 | $3.26 | 601,566.0 | -1.18% |
| 2025-11-13 | $143.6 | $141.1 | $2.47 | 620,597.0 | -0.40% |
| 2025-11-12 | $142.6 | $141.0 | $1.58 | 546,351.0 | +0.02% |
| 2025-11-11 | $143.6 | $140.8 | $2.78 | 622,982.0 | +1.45% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $146.7 | $135.8 | $10.89 | 4,732,540.0 | -1.44% |
| 2025-11 | $143.6 | $129.0 | $14.58 | 15,363,541.0 | -1.46% |
| 2025-10 | $156.4 | $138.3 | $18.15 | 14,746,895.0 | -7.82% |
| 2025-09 | $159.6 | $131.9 | $27.64 | 13,951,815.0 | +11.60% |
| 2025-08 | $139.2 | $122.2 | $16.98 | 18,703,533.0 | +4.52% |
| 2025-07 | $141.0 | $126.5 | $14.52 | 13,185,145.0 | -3.18% |
| 2025-06 | $135.2 | $122.3 | $12.96 | 18,502,225.0 | +10.53% |
| 2025-05 | $126.8 | $103.2 | $23.59 | 25,284,830.0 | +13.73% |
| 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% |
4.69%
1.63%
자본화:
|
볼륨(24시간):