Stockscreener 앱 받기
33.93
0.15%
0.05
시간 외 거래:
33.95
0.02
+0.06%
Jd Com Inc Adr 주식 (JD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-23 | $34.00 | $33.89 | $0.1054 | 3,442,975.0 | +0.15% |
| 2025-07-22 | $33.99 | $33.18 | $0.81 | 10,309,051.0 | +1.44% |
| 2025-07-21 | $33.88 | $33.16 | $0.72 | 10,712,545.0 | -1.53% |
| 2025-07-18 | $34.54 | $33.65 | $0.8899 | 23,743,090.0 | +3.76% |
| 2025-07-17 | $32.81 | $31.56 | $1.25 | 12,366,552.0 | +3.32% |
| 2025-07-16 | $31.80 | $31.36 | $0.44 | 7,492,914.0 | -1.25% |
| 2025-07-15 | $32.20 | $31.55 | $0.645 | 16,270,164.0 | +4.03% |
| 2025-07-14 | $31.11 | $30.71 | $0.395 | 8,408,430.0 | -0.96% |
| 2025-07-11 | $31.51 | $31.05 | $0.46 | 7,742,229.0 | -0.38% |
| 2025-07-10 | $31.45 | $31.13 | $0.32 | 10,065,180.0 | -1.20% |
| 2025-07-09 | $32.07 | $31.40 | $0.67 | 12,937,439.0 | -3.36% |
| 2025-07-08 | $33.18 | $32.45 | $0.73 | 8,143,895.0 | +2.12% |
| 2025-07-07 | $32.52 | $31.84 | $0.675 | 6,771,081.0 | -0.16% |
| 2025-07-03 | $32.30 | $31.91 | $0.385 | 5,948,478.0 | -1.23% |
| 2025-07-02 | $32.59 | $32.01 | $0.585 | 9,097,812.0 | -0.70% |
| 2025-07-01 | $32.96 | $32.19 | $0.77 | 6,401,400.0 | +0.18% |
| 2025-06-30 | $32.67 | $32.18 | $0.495 | 7,659,893.0 | -1.30% |
| 2025-06-27 | $33.27 | $32.91 | $0.3587 | 7,523,472.0 | -0.57% |
| 2025-06-26 | $33.29 | $32.88 | $0.41 | 6,734,214.0 | +0.97% |
| 2025-06-25 | $33.27 | $32.76 | $0.515 | 8,359,491.0 | +1.10% |
| 2025-06-24 | $32.79 | $32.09 | $0.695 | 10,939,107.0 | +3.13% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $34.54 | $30.71 | $3.83 | 163,296,210.0 | +3.95% |
| 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% |
Jd Com Inc Adr 주식 (JD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $29.18 | $24.66 | $4.52 | 278,377,895.0 | +5.32% |
| 2023-11 | $29.27 | $24.96 | $4.31 | 243,656,242.0 | +7.91% |
| 2023-10 | $30.80 | $24.01 | $6.79 | 276,529,777.0 | -12.74% |
| 2023-09 | $34.95 | $28.07 | $6.88 | 167,684,290.0 | -12.29% |
| 2023-08 | $40.81 | $32.33 | $8.48 | 221,698,627.0 | -19.61% |
| 2023-07 | $41.95 | $33.80 | $8.15 | 211,444,574.0 | +21.04% |
| 2023-06 | $40.68 | $33.25 | $7.43 | 222,289,245.0 | +4.69% |
| 2023-05 | $38.20 | $31.57 | $6.64 | 261,380,844.0 | -8.73% |
| 2023-04 | $43.56 | $33.53 | $10.03 | 206,043,224.0 | -18.61% |
| 2023-03 | $48.72 | $37.70 | $11.02 | 281,614,005.0 | -1.24% |
| 2023-02 | $61.76 | $43.97 | $17.79 | 169,702,642.0 | -25.35% |
| 2023-01 | $67.09 | $56.87 | $10.23 | 145,310,910.0 | +6.06% |
0.78%
0.21%
자본화:
|
볼륨(24시간):