Stockscreener 앱 받기
137.62
2.01%
-2.83
시간 외 거래:
138.27
0.65
+0.47%
Netease Inc Adr 주식 (NTES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-31 | $138.9 | $137.2 | $1.73 | 328,305.0 | -2.01% |
| 2025-12-30 | $142.7 | $140.4 | $2.34 | 577,468.0 | +0.80% |
| 2025-12-29 | $139.3 | $137.8 | $1.56 | 464,154.0 | +0.92% |
| 2025-12-26 | $138.4 | $137.2 | $1.20 | 140,150.0 | +0.66% |
| 2025-12-24 | $138.0 | $136.4 | $1.64 | 203,797.0 | -0.64% |
| 2025-12-23 | $138.1 | $136.8 | $1.29 | 337,583.0 | -0.17% |
| 2025-12-22 | $138.6 | $137.7 | $0.87 | 427,887.0 | +0.60% |
| 2025-12-19 | $138.6 | $137.1 | $1.49 | 518,256.0 | +1.54% |
| 2025-12-18 | $136.9 | $135.3 | $1.55 | 398,626.0 | +1.14% |
| 2025-12-17 | $136.1 | $133.8 | $2.37 | 381,571.0 | -1.33% |
| 2025-12-16 | $136.1 | $134.5 | $1.58 | 451,511.0 | -1.85% |
| 2025-12-15 | $139.9 | $138.0 | $1.86 | 392,363.0 | -0.68% |
| 2025-12-12 | $140.9 | $138.5 | $2.39 | 713,559.0 | +2.11% |
| 2025-12-11 | $136.8 | $134.4 | $2.35 | 632,467.0 | +0.14% |
| 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% |
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 |
|---|
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% |
0.95%
자본화:
|
볼륨(24시간):