NetEase Inc【NTES】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

NetEase Inc (NTES)

104.17

-0.46

(-0.44%)

마감 20 2월 6:00AM

98.01

-6.16

( -5.91% )

시간외 단일가: 6:46PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740008100	104.17	-0.46	-0.44	103.88	104.38	102.5	1038960
1739921700	104.63	1.13	1.09	105.57	105.945	103.73	2062460
1739576100	103.5	-1.31	-1.25	105.47	106.1	103.15	1496808
1739489700	104.81	-4.33	-3.97	104.87	105.115	101.93	1903808
1739403300	109.14	3.65	3.46	106.05	110.15	105.63	1560903
1739316900	105.49	0.56	0.53	103.85	106.16	103.5639	1117312
1739230500	104.93	0.76	0.73	106.11	106.5	104.26	1131328
1738971300	104.17	0.97	0.94	105.5	105.79	103.36	697028
1738884900	103.205	1.94	1.91	103.49	104.1	102.6845	797340
1738798500	101.27	0.06	0.06	102.29	102.4968	100.65	1042115
1738712100	101.21	-2.46	-2.37	102.08	103.5	101.05	1278232
1738625700	103.67	0.82	0.80	101.05	104.7199	100.58	1126922
1738366500	102.85	-2.03	-1.94	104.64	104.75	102.16	1220430
1738280100	104.88	3.99	3.95	101.05	105.58	101.05	1017627
1738193700	100.89	-2.53	-2.45	103.59	103.815	100.84	754938
1738107300	103.42	1.47	1.44	102.14	103.46	100.1	1024716
1738020900	101.95	-1.23	-1.19	101.94	103.34	101.285	973363
1737761700	103.18	3.66	3.68	101.88	103.83	101.08	1195488
1737675300	99.52	0	0.00	99.52	99.52	99.52	0
1737588900	99.52	-1.19	-1.18	100.09	100.31	98.825	888732
1737502500	100.71	0.95	0.95	100.6	101.4	98.27	1784971
1737156900	99.76	0.45	0.45	99.62	99.865	97.64	1599403
1737070500	99.31	-4.61	-4.44	100.15	100.425	98.6	2107089
1736984100	103.92	7.89	8.22	99.7	104.8	99.25	3376093
1736897700	96.03	1.78	1.89	95.5	96.1507	94.5	1409742
1736811300	94.25	3.14	3.45	94.69	95.91	93.235	2423701
1736552100	91.11	-1.17	-1.27	93.6	93.68	90.27	1732566
1736379300	92.28	2.56	2.85	91.08	92.29	90.26	1065706
1736292900	89.72	1.5	1.70	89.07	90.91	89.025	1190209
1736206500	88.22	-0.03	-0.03	89.89	90.72	87.73	1207591
1735947300	88.25	0.49	0.56	88.33	89.13	88	685355
1735860900	87.76	-1.45	-1.63	88.51	89.84	87.67	767294
1735688100	89.21	-0.04	-0.04	89.03	89.81	88.69	611213
1735601700	89.25	-2.23	-2.44	90.3	90.51	89.03	701649
1735342500	91.48	-0.83	-0.90	91.79	91.99	91	459538
1735256100	92.31	0.09	0.10	91.91	92.65	91.47	357749
1735077840	92.22	-0.15	-0.16	93	93.18	92.13	236216
1734996900	92.37	0.28	0.30	92.73	93.285	91.72	799001
1734737700	92.09	0.28	0.30	91.8	92.9	91.49	642607
1734651300	91.81	0.41	0.45	92.19	92.735	91.67	716807
1734564900	91.4	-2.23	-2.38	93.45	93.69	91.04	955443
1734478500	93.63	0.29	0.31	93.01	94.33	92.64	1317211
1734392100	93.34	-2.11	-2.21	93.02	94.58	92.93	1051573
1734132900	95.45	-0.83	-0.86	93.96	95.628	93.7849	1277167
1734046500	96.28	-0.62	-0.64	95.96	97.19	95.85	706297
1733960100	96.9	0.42	0.44	95.88	96.98	95.445	935120
1733873700	96.48	-4.48	-4.44	97.47	97.47	95.8	1304686
1733787300	100.96	9.67	10.59	100	102.4032	99	3077568
1733528100	91.29	0.93	1.03	91.94	92.22	91.23	1100138
1733441700	90.36	-0.43	-0.47	91.13	91.375	90	2225070
1733355300	90.79	1.43	1.60	91.03	91.49	90.18	2265801
1733268900	89.36	0.49	0.55	88.7	89.99	88.51	1243891
1733182500	88.87	1.39	1.59	88.5	89.04	87.82	1237873
1732917840	87.48	0.92	1.06	86.64	88	85.94	607581
1732750500	86.56	0.35	0.41	87.05	87.66	86.11	724423
1732664100	86.21	0.81	0.95	86.075	86.48	84.97	1155651
1732577700	85.4	-1.05	-1.21	86.16	86.57	85.36	1623074
1732318500	86.45	-2.19	-2.47	87.52	88.17	86.364	1991405
1732232100	88.64	1.11	1.27	87.49	88.85	87.335	1228391
1732145700	87.53	1.85	2.16	86.54	87.61	85.85	1641343

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관