Stockscreener 앱 받기
8.58
0.58%
-0.05
시장 영업 전:
8.57
-0.010
-0.12%
The 9 Limited Adr 주식 (NCTY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $9.19 | $8.30 | $0.89 | 100,846.0 | -0.58% |
| 2025-08-07 | $9.30 | $8.33 | $0.975 | 16,769.0 | -0.35% |
| 2025-08-06 | $8.99 | $8.55 | $0.44 | 17,515.0 | -0.69% |
| 2025-08-05 | $9.18 | $8.70 | $0.4799 | 22,622.0 | -2.02% |
| 2025-08-04 | $8.97 | $8.64 | $0.33 | 10,615.0 | +3.49% |
| 2025-08-01 | $8.89 | $8.39 | $0.495 | 57,624.0 | -0.23% |
| 2025-07-31 | $8.89 | $8.37 | $0.52 | 25,094.0 | -4.75% |
| 2025-07-30 | $9.31 | $8.80 | $0.505 | 28,874.0 | +1.69% |
| 2025-07-29 | $9.35 | $8.85 | $0.50 | 28,505.0 | -6.81% |
| 2025-07-28 | $9.63 | $9.20 | $0.4333 | 20,106.0 | +4.60% |
| 2025-07-25 | $9.61 | $9.13 | $0.48 | 18,111.0 | -6.45% |
| 2025-07-24 | $9.82 | $9.37 | $0.45 | 31,798.0 | +1.72% |
| 2025-07-23 | $9.62 | $9.46 | $0.165 | 3,507.0 | +1.11% |
| 2025-07-22 | $9.56 | $9.13 | $0.43 | 15,238.0 | +1.06% |
| 2025-07-21 | $10.35 | $9.38 | $0.97 | 93,400.0 | -7.12% |
| 2025-07-18 | $10.19 | $9.56 | $0.6206 | 137,654.0 | +6.31% |
| 2025-07-17 | $10.20 | $9.51 | $0.69 | 88,618.0 | -4.61% |
| 2025-07-16 | $10.05 | $9.50 | $0.554 | 63,870.0 | +6.29% |
| 2025-07-15 | $10.27 | $9.24 | $1.03 | 37,254.0 | -5.25% |
| 2025-07-14 | $10.41 | $9.50 | $0.91 | 112,221.0 | +3.45% |
The 9 Limited Adr 주식 (NCTY) 연도별 가격 이력
이 심층 분석에서는 The 9 Limited Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NCTY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 The 9 Limited Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
The 9 Limited Adr 주식 (NCTY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $9.30 | $8.30 | $1.00 | 326,837.0 | -0.46% |
| 2025-07 | $10.41 | $7.38 | $3.03 | 1,151,394.0 | +10.80% |
| 2025-06 | $10.38 | $7.21 | $3.17 | 1,826,773.0 | -16.88% |
| 2025-05 | $12.51 | $9.03 | $3.48 | 1,895,246.0 | -25.00% |
| 2025-04 | $15.09 | $9.70 | $5.39 | 2,164,058.0 | -16.86% |
| 2025-03 | $15.98 | $10.60 | $5.38 | 1,491,966.0 | +33.07% |
| 2025-02 | $16.85 | $10.72 | $6.13 | 1,458,214.0 | -27.74% |
| 2025-01 | $17.83 | $13.68 | $4.15 | 2,299,895.0 | +7.36% |
The 9 Limited Adr 주식 (NCTY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.59 | $13.41 | $7.18 | 3,807,441.0 | +4.88% |
| 2024-11 | $14.98 | $8.08 | $6.90 | 3,829,119.0 | +77.93% |
| 2024-10 | $9.10 | $6.28 | $2.82 | 1,837,694.0 | +22.86% |
| 2024-09 | $7.53 | $6.28 | $1.25 | 352,538.0 | -4.97% |
| 2024-08 | $7.88 | $5.75 | $2.13 | 322,680.0 | -9.44% |
| 2024-07 | $9.30 | $7.00 | $2.30 | 535,811.0 | -10.19% |
| 2024-06 | $9.57 | $6.95 | $2.62 | 933,556.0 | +24.23% |
| 2024-05 | $9.26 | $6.61 | $2.65 | 807,745.0 | +0.68% |
| 2024-04 | $7.20 | $4.90 | $2.30 | 520,086.0 | +2.80% |
| 2024-03 | $6.90 | $4.60 | $2.30 | 762,110.0 | +24.82% |
| 2024-02 | $6.82 | $4.85 | $1.97 | 1,786,092.0 | +1.47% |
| 2024-01 | $8.30 | $4.03 | $4.27 | 1,386,105.0 | -28.42% |
The 9 Limited Adr 주식 (NCTY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.00 | $6.10 | $3.90 | 1,995,344.0 | -9.98% |
| 2023-11 | $8.50 | $4.95 | $3.55 | 744,339.0 | +57.73% |
| 2023-10 | $6.30 | $3.33 | $2.97 | 1,069,470.0 | +677.99% |
| 2023-09 | $0.829 | $0.6511 | $0.1779 | 2,883,873.0 | -15.49% |
| 2023-08 | $1.02 | $0.73 | $0.29 | 6,095,926.0 | -18.36% |
| 2023-07 | $1.47 | $0.7333 | $0.7367 | 18,374,998.0 | +31.50% |
| 2023-06 | $0.85 | $0.631 | $0.219 | 2,971,758.0 | +16.77% |
| 2023-05 | $0.95 | $0.62 | $0.33 | 2,771,480.0 | -25.71% |
| 2023-04 | $1.25 | $0.7564 | $0.4936 | 5,254,544.0 | +10.51% |
| 2023-03 | $1.10 | $0.7201 | $0.3799 | 3,821,077.0 | -27.81% |
| 2023-02 | $1.60 | $1.00 | $0.60 | 6,636,745.0 | -22.86% |
| 2023-01 | $1.68 | $0.5556 | $1.12 | 19,737,329.0 | +146.91% |
1.55%
2.07%
자본화:
|
볼륨(24시간):