92.09
price up icon0.30%   0.28
after-market 시간 외 거래: 92.09
loading

Netease Inc Adr 주식 (NTES) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-12-20 $92.90 $91.49 $1.41 638,714.0 +0.30%
2024-12-19 $92.73 $91.67 $1.06 641,853.0 +0.45%
2024-12-18 $93.69 $91.04 $2.65 945,786.0 -2.38%
2024-12-17 $94.33 $92.64 $1.69 1,097,771.0 +0.31%
2024-12-16 $94.58 $92.93 $1.65 1,034,606.0 -2.21%
2024-12-13 $95.63 $93.78 $1.84 1,210,492.0 -0.86%
2024-12-12 $97.19 $95.85 $1.34 692,930.0 -0.64%
2024-12-11 $96.98 $95.44 $1.54 922,404.0 +0.44%
2024-12-10 $97.47 $95.80 $1.67 1,236,242.0 -4.44%
2024-12-09 $102.4 $99.00 $3.40 3,043,832.0 +10.59%
2024-12-06 $92.22 $91.23 $0.99 1,087,166.0 +1.03%
2024-12-05 $91.38 $90.00 $1.38 1,981,276.0 -0.47%
2024-12-04 $91.49 $90.18 $1.31 1,912,927.0 +1.60%
2024-12-03 $89.99 $88.53 $1.46 1,201,748.0 +0.55%
2024-12-02 $89.04 $87.82 $1.22 1,184,810.0 +1.59%
2024-11-29 $88.00 $85.94 $2.06 607,581.0 +1.06%
2024-11-27 $87.66 $86.11 $1.55 723,742.0 +0.41%
2024-11-26 $86.48 $84.97 $1.51 1,061,047.0 +0.95%
2024-11-25 $86.62 $85.36 $1.26 1,558,467.0 -1.21%

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

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $102.4 $87.82 $14.58 19,471,271.0 +5.27%
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

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

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%
$60.11
price up icon 2.04%
electronic_gaming_multimedia EA
$147.80
price down icon 0.06%
$181.97
price up icon 0.33%
$19.59
price down icon 0.71%
$6.85
price down icon 1.72%
자본화:     |  볼륨(24시간):