Stockscreener 앱 받기
119.29
1.91%
2.24
시간 외 거래:
119.29
Netease Inc Adr 주식 (NTES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $120.4 | $118.8 | $1.68 | 676,305.0 | +1.91% |
| 2026-09-03 | $117.3 | $115.6 | $1.71 | 857,038.0 | -2.02% |
| 2026-09-02 | $120.9 | $119.4 | $1.50 | 435,251.0 | -0.50% |
| 2026-09-01 | $121.5 | $119.8 | $1.73 | 496,516.0 | -1.40% |
| 2026-08-31 | $123.4 | $121.6 | $1.77 | 394,128.0 | -0.80% |
| 2026-08-28 | $123.8 | $121.9 | $1.90 | 505,410.0 | +0.06% |
| 2026-08-27 | $123.2 | $121.9 | $1.36 | 528,818.0 | -0.60% |
| 2026-08-26 | $126.1 | $123.2 | $2.94 | 746,123.0 | -4.17% |
| 2026-08-25 | $129.0 | $127.0 | $1.92 | 919,282.0 | +4.75% |
| 2026-08-24 | $125.6 | $122.9 | $2.69 | 766,175.0 | -4.06% |
| 2026-08-21 | $129.3 | $127.1 | $2.26 | 1,280,941.0 | +6.98% |
| 2026-08-20 | $122.9 | $119.4 | $3.48 | 1,496,493.0 | -5.85% |
| 2026-08-19 | $127.4 | $124.1 | $3.32 | 1,216,589.0 | +2.00% |
| 2026-08-18 | $126.1 | $123.2 | $2.92 | 842,896.0 | +0.28% |
| 2026-08-17 | $125.2 | $123.7 | $1.48 | 954,897.0 | -0.58% |
| 2026-08-14 | $125.7 | $123.5 | $2.22 | 1,062,044.0 | +2.01% |
| 2026-08-13 | $123.1 | $121.5 | $1.55 | 1,097,542.0 | -1.18% |
| 2026-08-12 | $125.0 | $121.8 | $3.17 | 1,330,896.0 | -2.96% |
| 2026-08-11 | $129.8 | $127.8 | $2.00 | 683,515.0 | -4.14% |
| 2026-08-10 | $133.7 | $130.0 | $3.65 | 481,540.0 | +0.90% |
| 2026-08-07 | $132.3 | $130.8 | $1.50 | 502,543.0 | +1.43% |
| 2026-08-06 | $130.4 | $128.7 | $1.64 | 405,326.0 | +1.76% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $121.5 | $115.6 | $5.94 | 3,141,415.0 | -2.04% |
| 2026-08 | $133.7 | $119.4 | $14.28 | 17,120,319.0 | -8.62% |
| 2026-07 | $136.7 | $118.8 | $17.85 | 20,933,327.0 | +4.00% |
| 2026-06 | $129.9 | $114.1 | $15.85 | 20,287,221.0 | +4.33% |
| 2026-05 | $126.7 | $106.1 | $20.62 | 22,520,655.0 | +4.52% |
| 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% |
4.34%
1.79%
자본화:
|
볼륨(24시간):