NetEase Inc【4Y01】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

NetEase Inc (4Y01)

16.10

-0.217

(-1.33%)

마감 29 11월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.5	-3.01204819277	16.6	16.899999	16.3	148	16.69213467	DE
4	1.3	8.78378378378	14.8	16.899999	14.3	679	15.35785143	DE
12	1.8	12.5874125874	14.3	18.899999	13.6	742	16.49018259	DE
26	-0.6	-3.59281437126	16.7	18.899999	13.6	542	16.48884157	DE
52	-4.9	-23.3333333333	21	21.399999	13.6	601	17.09722331	DE
156	-3.4	-17.4358974359	19.5	21.399999	13.6	545	17.34658144	DE
260	-3.4	-17.4358974359	19.5	21.399999	13.6	545	17.34658144	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732829220	16.3	-0.5	-2.98	16.3	16.3	16.3	50
1732742820	16.8	0.4	2.44	16.899999	16.899999	16.8	275
1732656420	16.399999	-0.2	-1.20	16.3	16.399999	16.3	70
1732570020	16.6	0	0.00	16.6	16.6	16.6	0
1732310820	16.6	-0.2	-1.19	16.6	16.6	16.6	100
1732224420	16.8	0	0.00	16.8	16.8	16.8	0
1732138020	16.8	0	0.00	16.8	16.8	16.8	0
1732051620	16.8	0	0.00	16.8	16.8	16.8	0
1731965220	16.8	0.8	5.00	16.5	16.8	16.5	296
1731705960	16	0.4	2.56	16.2	16.2	16	1245
1731619560	15.6	1.3	9.09	14.7	15.6	14.7	3451
1731533160	14.3	-0.1	-0.69	14.4	14.8	14.3	2153
1731446820	14.4	-0.6	-4.00	14.4	14.4	14.4	50
1731360360	15	0	0.00	15	15	15	0
1731101160	15	0	0.00	15	15	15	0
1731014760	15	0.1	0.67	15	15	15	60
1730928360	14.9	0	0.00	14.9	14.9	14.9	0
1730841960	14.9	0.4	2.76	14.9	14.9	14.9	95
1730755560	14.5	-0.1	-0.68	14.5	14.5	14.5	1
1730496360	14.6	-0.1	-0.68	14.8	14.9	14.6	349
1730409960	14.7	0	0.00	14.7	14.7	14.7	0
1730323560	14.7	-0.6	-3.92	15.1	15.1	14.7	155
1730237160	15.3	0.1	0.66	15.5	15.5	15.3	180
1730150760	15.2	0.2	1.33	14.4	15.2	14.4	732
1729888020	15	0.5	3.45	15	15	15	30
1729801560	14.5	-0.3	-2.03	14.2	14.6	14.2	379
1729715160	14.8	-0.2	-1.33	14.8	14.8	14.8	300
1729628760	15	0	0.00	15	15	15	0
1729542360	15	-0.8	-5.06	15	15	15	90
1729283160	15.8	1.1	7.48	15.5	15.8	15.5	389
1729196760	14.7	-0.4	-2.65	14.7	14.7	14.7	500
1729110360	15.1	0	0.00	15.1	15.1	15.1	0
1729023960	15.1	-0.6	-3.82	15.2	15.2	14.8	220
1728937620	15.7	-0.3	-1.88	15.7	15.7	15.7	900
1728678360	16	-0.3	-1.84	16	16	16	6272
1728591960	16.3	-0.1	-0.61	16.3	16.3	16.3	70
1728505560	16.399999	-0.6	-3.53	16.3	16.399999	16.3	380
1728419160	17	-1.2	-6.59	16.6	17	16.6	1331
1728332760	18.2	-0.2	-1.09	18.3	18.3	18	749
1728073560	18.399999	-0.4	-2.13	18.899999	18.899999	18.2	6277
1727987220	18.8	0.2	1.08	18.8	18.8	18.3	557
1727900820	18.6	2	12.05	18.5	18.8	18.399999	1681
1727814420	16.6	0	0.00	16.6	16.6	16.6	0
1727728020	16.6	0.1	0.61	17.5	17.8	16.5	1262
1727468760	16.5	-0.1	-0.60	16.5	16.5	16.5	20
1727382360	16.6	1.6	10.67	16.3	16.6	16.3	500
1727295960	15	-0.3	-1.96	15	15	15	70
1727209560	15.3	0.8	5.52	15.3	15.3	15.3	175
1727123160	14.5	0.3	2.11	14.5	14.5	14.5	2
1726863960	14.2	0	0.00	14.2	14.2	14.2	0
1726777560	14.2	0	0.00	14.2	14.2	14.2	0
1726691160	14.2	0	0.00	14.2	14.2	14.2	0
1726604760	14.2	0.1	0.71	13.6	14.2	13.6	30
1726518420	14.1	0.2	1.44	14.1	14.1	14.1	7
1726259160	13.9	-0.4	-2.80	13.9	13.9	13.9	150
1726172760	14.3	0.7	5.15	14.3	14.3	14.3	285
1726086360	13.6	0	0.00	13.6	13.6	13.6	0
1725999960	13.6	-0.7	-4.90	13.9	13.9	13.6	53
1725913620	14.3	-0.2	-1.38	14.3	14.3	14.3	2
1725654360	14.5	0	0.00	14.5	14.5	14.5	0
1725567960	14.5	0	0.00	14.5	14.5	14.5	0
1725481560	14.5	-0.2	-1.36	14.5	14.5	14.5	200
1725395160	14.7	0	0.00	14.7	14.7	14.7	0
1725308760	14.7	-0.3	-2.00	14.7	14.7	14.7	2
1725049560	15	0.1	0.67	15	15	15	455
1724963160	14.9	0	0.00	14.9	14.9	14.9	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관