Stockscreener 앱 받기
27.14
1.38%
-0.38
Jd Com Inc Adr 주식 (JD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $27.48 | $27.03 | $0.445 | 8,645,412.0 | -1.38% |
| 2026-02-12 | $27.88 | $27.02 | $0.86 | 13,079,715.0 | -2.65% |
| 2026-02-11 | $28.31 | $27.87 | $0.4399 | 5,807,499.0 | -0.28% |
| 2026-02-10 | $28.71 | $27.93 | $0.785 | 7,649,902.0 | +1.21% |
| 2026-02-09 | $28.25 | $27.61 | $0.635 | 7,480,925.0 | -0.21% |
| 2026-02-06 | $28.11 | $27.50 | $0.61 | 8,847,610.0 | +2.75% |
| 2026-02-05 | $27.67 | $27.23 | $0.445 | 10,663,925.0 | -0.83% |
| 2026-02-04 | $27.84 | $27.16 | $0.68 | 13,577,585.0 | -1.75% |
| 2026-02-03 | $28.30 | $27.70 | $0.595 | 11,445,811.0 | -1.72% |
| 2026-02-02 | $28.71 | $28.18 | $0.535 | 7,568,420.0 | +0.18% |
| 2026-01-30 | $29.04 | $28.33 | $0.71 | 8,917,119.0 | -2.03% |
| 2026-01-29 | $29.82 | $28.82 | $0.995 | 11,546,969.0 | -0.55% |
| 2026-01-28 | $29.70 | $29.09 | $0.605 | 8,152,544.0 | -0.92% |
| 2026-01-27 | $29.57 | $29.04 | $0.53 | 9,200,790.0 | -0.94% |
| 2026-01-26 | $30.02 | $29.49 | $0.525 | 7,009,409.0 | -0.20% |
| 2026-01-23 | $29.98 | $29.50 | $0.475 | 7,583,773.0 | -0.53% |
| 2026-01-22 | $30.16 | $29.38 | $0.775 | 13,011,576.0 | +3.20% |
| 2026-01-21 | $29.34 | $28.72 | $0.6169 | 13,997,089.0 | +2.43% |
| 2026-01-20 | $28.86 | $28.34 | $0.52 | 8,216,296.0 | -1.80% |
| 2026-01-16 | $29.32 | $28.57 | $0.75 | 10,638,408.0 | -1.73% |
| 2026-01-15 | $29.79 | $29.05 | $0.735 | 9,544,222.0 | -1.41% |
Jd Com Inc Adr 주식 (JD) 연도별 가격 이력
이 심층 분석에서는 Jd Com Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Jd Com Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Jd Com Inc Adr 주식 (JD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $28.71 | $27.02 | $1.70 | 103,412,216.0 | -4.71% |
| 2026-01 | $30.98 | $28.33 | $2.65 | 200,342,500.0 | -0.77% |
Jd Com Inc Adr 주식 (JD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $30.16 | $28.32 | $1.84 | 155,290,041.0 | -3.75% |
| 2025-11 | $33.00 | $28.21 | $4.79 | 254,099,661.0 | -9.72% |
| 2025-10 | $36.86 | $31.35 | $5.51 | 317,210,391.0 | -5.55% |
| 2025-09 | $36.05 | $30.20 | $5.85 | 451,410,183.0 | +12.58% |
| 2025-08 | $32.80 | $29.90 | $2.90 | 223,637,515.0 | -1.33% |
| 2025-07 | $34.54 | $30.71 | $3.83 | 210,981,599.0 | -3.52% |
| 2025-06 | $34.30 | $31.27 | $3.03 | 173,538,622.0 | +0.71% |
| 2025-05 | $38.08 | $31.55 | $6.52 | 263,003,998.0 | -0.64% |
| 2025-04 | $41.69 | $31.80 | $9.89 | 369,370,937.0 | -20.67% |
| 2025-03 | $46.45 | $39.62 | $6.82 | 273,604,600.0 | -1.86% |
| 2025-02 | $43.63 | $37.84 | $5.79 | 257,702,193.0 | +2.90% |
| 2025-01 | $42.44 | $32.78 | $9.66 | 194,535,772.0 | +17.45% |
Jd Com Inc Adr 주식 (JD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $42.73 | $34.04 | $8.69 | 176,633,455.0 | -8.35% |
| 2024-11 | $41.50 | $33.16 | $8.34 | 247,895,939.0 | -7.98% |
| 2024-10 | $47.82 | $38.63 | $9.19 | 460,768,576.0 | +1.55% |
| 2024-09 | $42.68 | $25.61 | $17.07 | 383,748,317.0 | +48.15% |
| 2024-08 | $29.71 | $24.13 | $5.58 | 378,939,676.0 | +2.31% |
| 2024-07 | $29.07 | $25.57 | $3.50 | 181,419,929.0 | +2.13% |
| 2024-06 | $30.92 | $25.75 | $5.17 | 180,553,296.0 | -12.76% |
| 2024-05 | $35.69 | $28.71 | $6.98 | 340,067,551.0 | +2.53% |
| 2024-04 | $30.46 | $24.66 | $5.80 | 232,068,980.0 | +5.48% |
| 2024-03 | $28.55 | $21.18 | $7.37 | 390,590,562.0 | +21.09% |
| 2024-02 | $24.65 | $21.52 | $3.12 | 241,569,035.0 | +0.31% |
| 2024-01 | $28.03 | $20.82 | $7.21 | 325,176,110.0 | -21.95% |
3.74%
0.88%
자본화:
|
볼륨(24시간):