Stockscreener 앱 받기
123.53
0.50%
0.61
시장 영업 전:
123.43
-0.10
-0.08%
Netease Inc Adr 주식 (NTES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-09 | $124.1 | $122.7 | $1.39 | 432,642.0 | +0.50% |
| 2026-02-06 | $122.9 | $121.4 | $1.56 | 743,418.0 | +2.18% |
| 2026-02-05 | $123.2 | $120.3 | $2.94 | 891,889.0 | -0.91% |
| 2026-02-04 | $123.2 | $119.2 | $4.01 | 1,661,798.0 | -5.41% |
| 2026-02-03 | $128.4 | $125.7 | $2.69 | 1,052,970.0 | -0.56% |
| 2026-02-02 | $130.4 | $127.1 | $3.28 | 738,162.0 | +0.19% |
| 2026-01-30 | $133.4 | $126.7 | $6.78 | 1,883,901.0 | -2.48% |
| 2026-01-29 | $133.1 | $130.1 | $3.07 | 544,110.0 | -1.26% |
| 2026-01-28 | $135.9 | $133.6 | $2.36 | 453,317.0 | +1.46% |
| 2026-01-27 | $132.8 | $131.5 | $1.34 | 455,794.0 | -0.68% |
| 2026-01-26 | $134.2 | $132.4 | $1.81 | 542,177.0 | +0.39% |
| 2026-01-23 | $132.4 | $131.3 | $1.10 | 361,267.0 | -0.45% |
| 2026-01-22 | $134.3 | $132.8 | $1.50 | 664,044.0 | +0.97% |
| 2026-01-21 | $133.3 | $130.7 | $2.62 | 878,970.0 | -4.07% |
| 2026-01-20 | $137.8 | $136.1 | $1.78 | 836,964.0 | -0.59% |
| 2026-01-16 | $139.6 | $136.7 | $2.83 | 602,032.0 | +1.37% |
| 2026-01-15 | $137.6 | $135.7 | $1.88 | 746,830.0 | -2.09% |
| 2026-01-14 | $140.9 | $138.6 | $2.26 | 694,978.0 | -2.74% |
| 2026-01-13 | $144.2 | $142.4 | $1.80 | 386,044.0 | -1.97% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $130.4 | $119.2 | $11.25 | 5,953,521.0 | -4.11% |
| 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% |
10.58%
1.83%
자본화:
|
볼륨(24시간):