Stockscreener 앱 받기
115.10
0.99%
-1.15
시장 영업 전:
115.94
0.84
+0.73%
Netease Inc Adr 주식 (NTES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $116.3 | $115.0 | $1.33 | 676,203.0 | -0.99% |
| 2026-05-04 | $117.2 | $115.4 | $1.80 | 691,734.0 | -1.47% |
| 2026-05-01 | $119.2 | $117.2 | $2.00 | 784,354.0 | +0.40% |
| 2026-04-30 | $117.6 | $114.2 | $3.41 | 906,696.0 | +3.54% |
| 2026-04-29 | $114.3 | $109.8 | $4.55 | 1,370,780.0 | +1.55% |
| 2026-04-28 | $112.2 | $110.5 | $1.71 | 603,603.0 | +0.36% |
| 2026-04-27 | $112.0 | $110.3 | $1.68 | 1,069,656.0 | +0.71% |
| 2026-04-24 | $110.7 | $109.3 | $1.42 | 593,759.0 | +0.95% |
| 2026-04-23 | $110.7 | $108.7 | $1.99 | 612,012.0 | -3.29% |
| 2026-04-22 | $114.0 | $113.0 | $0.92 | 448,262.0 | -1.34% |
| 2026-04-21 | $117.3 | $114.5 | $2.80 | 644,558.0 | -2.88% |
| 2026-04-20 | $118.7 | $117.6 | $1.10 | 507,952.0 | +0.01% |
| 2026-04-17 | $119.2 | $117.7 | $1.49 | 650,375.0 | -0.15% |
| 2026-04-16 | $119.5 | $118.1 | $1.36 | 527,512.0 | +2.17% |
| 2026-04-15 | $116.2 | $113.6 | $2.56 | 688,593.0 | +2.00% |
| 2026-04-14 | $114.3 | $112.3 | $1.91 | 727,105.0 | +0.17% |
| 2026-04-13 | $113.4 | $112.0 | $1.48 | 472,261.0 | +0.61% |
| 2026-04-10 | $114.5 | $112.4 | $2.10 | 861,110.0 | -0.47% |
| 2026-04-09 | $113.5 | $111.8 | $1.78 | 681,778.0 | -0.69% |
| 2026-04-08 | $115.3 | $113.3 | $2.00 | 539,487.0 | +1.37% |
| 2026-04-07 | $112.6 | $111.1 | $1.51 | 494,367.0 | -0.12% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $119.2 | $115.0 | $4.17 | 2,828,494.0 | -2.05% |
| 2026-04 | $119.5 | $108.7 | $10.74 | 13,537,784.0 | +4.98% |
| 2026-03 | $119.9 | $108.7 | $11.27 | 19,693,712.0 | -2.64% |
| 2026-02 | $130.4 | $113.0 | $17.41 | 17,616,252.0 | -10.76% |
| 2026-01 | $149.1 | $126.7 | $22.44 | 13,293,683.0 | -6.39% |
Netease Inc Adr 주식 (NTES) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $146.7 | $133.8 | $12.91 | 10,090,607.0 | +1.74% |
| 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% |
0.12%
자본화:
|
볼륨(24시간):