Youdao Inc (DAO) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	18.21	18.68	17.95	18.16	-1.89%	10,500
2026-10-15	19.34	19.40	18.12	18.51	-5.08%	37,000
2026-10-14	18.12	19.50	17.93	19.50	+7.62%	66,800
2026-10-13	17.60	18.29	17.60	18.12	+3.25%	12,500
2026-10-12	17.38	18.00	17.24	17.55	+0.86%	18,200
2026-10-09	16.54	17.92	16.54	17.40	+6.68%	41,700
2026-10-08	16.38	16.86	16.25	16.31	-0.31%	32,000
2026-10-07	16.59	16.91	16.25	16.36	-3.02%	31,400
2026-10-06	15.81	16.92	15.81	16.87	+7.93%	23,300
2026-10-05	15.20	15.70	15.15	15.63	+3.17%	12,200
2026-10-02	15.45	15.45	15.05	15.15	+0.00%	2,500
2026-10-01	16.00	16.00	14.89	15.15	+0.00%	15,300
2026-09-30	14.57	15.64	14.57	15.15	+3.41%	65,800
2026-09-29	14.59	14.69	14.50	14.65	+0.48%	18,000
2026-09-28	14.75	14.86	14.44	14.58	-0.82%	22,900
2026-09-25	14.66	15.15	14.50	14.70	+0.96%	24,500
2026-09-24	14.32	14.75	14.21	14.56	-0.41%	59,700
2026-09-23	14.34	15.00	14.32	14.62	-0.81%	65,900
2026-09-22	14.60	14.80	14.55	14.74	+1.31%	22,900
2026-09-21	14.76	14.76	14.22	14.55	-0.75%	25,300
2026-09-18	14.39	14.71	14.34	14.66	+2.45%	79,800
2026-09-17	14.77	14.77	14.12	14.31	-2.32%	37,300
2026-09-16	14.16	14.73	13.94	14.65	+3.61%	60,100
2026-09-15	14.48	14.96	13.98	14.14	-2.68%	47,559
2026-09-14	14.38	14.68	13.29	14.53	+0.83%	98,215
2026-09-11	14.63	14.70	14.28	14.41	-2.77%	54,700
2026-09-10	14.60	15.36	14.60	14.82	+1.51%	93,900
2026-09-09	14.83	14.83	14.25	14.60	-1.75%	92,200
2026-09-08	14.76	15.43	14.67	14.86	+0.47%	67,500
2026-09-04	15.48	15.48	14.59	14.79	-5.19%	35,100
2026-09-03	14.90	15.73	14.79	15.60	+4.77%	85,700
2026-09-02	16.28	16.39	14.54	14.89	-9.15%	111,800
2026-09-01	16.34	16.95	15.60	16.39	+0.00%	286,600
2026-08-31	16.90	17.07	16.27	16.39	-1.56%	78,500
2026-08-28	16.29	16.98	16.27	16.65	+1.28%	65,700
2026-08-27	16.75	16.96	16.20	16.44	-2.08%	57,600
2026-08-26	16.48	16.84	16.20	16.79	+2.88%	56,000
2026-08-25	16.77	17.07	16.16	16.32	-2.39%	83,432
2026-08-24	18.30	18.30	16.60	16.72	-8.83%	101,479
2026-08-21	16.88	18.63	16.63	18.34	+8.78%	111,400
2026-08-20	16.85	17.00	16.46	16.86	+1.26%	66,000
2026-08-19	16.82	17.57	16.14	16.65	-2.12%	113,300
2026-08-18	16.46	17.62	16.12	17.01	+4.42%	64,376
2026-08-17	17.68	17.68	15.99	16.29	-9.25%	125,326
2026-08-14	17.29	18.28	17.06	17.95	+2.81%	72,700
2026-08-13	18.39	18.85	17.16	17.46	-5.37%	62,100
2026-08-12	18.34	18.94	18.29	18.45	+0.49%	39,200
2026-08-11	18.20	18.44	17.60	18.36	+1.32%	28,138
2026-08-10	18.47	18.50	17.70	18.12	-0.11%	36,286
2026-08-07	17.79	18.46	17.60	18.14	+3.42%	22,100
2026-08-06	16.99	17.69	16.99	17.54	+1.74%	21,000
2026-08-05	16.73	17.60	16.18	17.24	+3.11%	46,800
2026-08-04	16.13	16.92	16.13	16.72	+2.77%	39,753
2026-08-03	17.00	17.00	15.20	16.27	-3.15%	130,989
2026-07-31	16.10	17.27	15.96	16.80	+2.63%	75,600
2026-07-30	15.85	16.49	15.31	16.37	+4.47%	62,900
2026-07-29	16.00	16.12	15.59	15.67	-1.94%	55,300
2026-07-28	16.10	16.10	15.78	15.98	+0.76%	50,458
2026-07-27	15.51	16.00	15.50	15.86	+3.26%	34,500
2026-07-24	14.91	15.73	14.52	15.36	+4.85%	45,900
2026-07-23	14.82	15.14	14.43	14.65	-0.48%	32,300
2026-07-22	14.92	15.65	14.67	14.72	-2.39%	20,800
2026-07-21	15.40	15.65	14.75	15.08	-1.89%	25,500
2026-07-20	14.60	15.65	14.60	15.37	+5.64%	43,300
2026-07-17	14.28	15.36	13.47	14.55	+2.68%	85,200
2026-07-16	15.00	15.00	14.04	14.17	-2.14%	16,800
2026-07-15	14.01	14.88	14.01	14.48	+3.80%	31,400
2026-07-14	13.81	14.50	13.40	13.95	+1.31%	27,565
2026-07-13	13.43	14.34	13.43	13.77	+2.23%	102,691
2026-07-10	14.30	14.45	13.33	13.47	-4.94%	139,500
2026-07-09	14.10	14.93	13.83	14.17	+0.64%	78,700
2026-07-08	12.78	14.47	12.63	14.08	+7.89%	124,900
2026-07-07	12.49	13.45	12.49	13.05	+3.16%	67,456
2026-07-06	12.73	12.99	12.19	12.65	+0.48%	19,960
2026-07-02	11.55	12.74	11.55	12.59	+4.92%	50,600
2026-07-01	12.29	12.41	11.95	12.00	-2.44%	9,900
2026-06-30	11.95	12.30	11.36	12.30	+3.10%	146,300
2026-06-29	11.22	12.00	10.98	11.93	+7.28%	107,800
2026-06-26	10.91	11.71	10.59	11.12	+0.82%	99,500
2026-06-25	10.82	11.21	10.46	11.03	+2.80%	81,100
2026-06-24	11.65	11.99	10.60	10.73	-8.91%	223,300
2026-06-23	11.10	12.00	11.10	11.78	+6.03%	94,876
2026-06-22	11.67	12.17	11.01	11.11	-7.80%	98,626
2026-06-18	11.75	12.25	11.20	12.05	+4.24%	128,500
2026-06-17	11.43	11.98	11.39	11.56	-0.69%	51,400
2026-06-16	11.71	12.04	11.48	11.64	-1.61%	52,500
2026-06-15	11.45	12.10	11.00	11.83	+3.77%	107,900
2026-06-12	11.61	12.14	11.36	11.40	-1.81%	59,200
2026-06-11	11.91	11.97	10.96	11.61	-1.28%	169,000
2026-06-10	11.65	12.30	11.65	11.76	-0.68%	77,500
2026-06-09	11.78	12.30	11.78	11.84	+0.68%	98,800
2026-06-08	11.60	12.28	11.36	11.76	+0.86%	100,100
2026-06-05	11.50	11.95	11.41	11.66	+1.04%	78,400
2026-06-04	11.22	12.00	11.18	11.54	+1.41%	99,300
2026-06-03	11.45	11.91	11.15	11.38	-1.64%	63,100
2026-06-02	12.29	12.29	11.48	11.57	-5.40%	97,400
2026-06-01	11.74	12.58	11.18	12.23	+2.34%	105,300
2026-05-29	11.49	12.24	11.14	11.95	+2.66%	111,200
2026-05-28	11.75	12.50	10.60	11.64	-2.10%	84,200
2026-05-27	11.14	11.99	10.60	11.89	+6.73%	147,500
2026-05-26	12.40	12.57	11.02	11.14	-14.04%	206,900
2026-05-22	10.76	13.10	9.90	12.96	+12.31%	242,200
2026-05-21	12.39	12.39	10.78	11.54	-6.94%	210,100
2026-05-20	12.13	12.90	12.13	12.40	+3.33%	63,100
2026-05-19	11.67	12.29	11.67	12.00	+1.27%	59,900
2026-05-18	11.87	12.37	11.34	11.85	-1.25%	59,800
2026-05-15	12.11	12.38	11.34	12.00	-2.99%	52,600
2026-05-14	12.25	12.85	12.13	12.37	-0.40%	45,900
2026-05-13	12.22	12.60	11.76	12.42	+1.39%	78,200
2026-05-12	12.24	12.95	12.14	12.25	+0.74%	66,100
2026-05-11	12.56	13.04	12.03	12.16	-2.09%	94,700
2026-05-08	12.01	12.90	12.01	12.42	+3.50%	76,900
2026-05-07	11.72	12.50	11.65	12.00	+3.45%	65,100
2026-05-06	11.14	12.33	11.14	11.60	+3.20%	58,600
2026-05-05	11.29	11.83	10.70	11.24	+0.54%	46,500
2026-05-04	10.88	11.81	10.65	11.18	+4.00%	44,400
2026-05-01	11.63	11.64	10.72	10.75	-8.43%	16,600
2026-04-30	11.46	12.10	10.55	11.74	+2.09%	71,600
2026-04-29	11.00	11.98	10.35	11.50	+2.86%	97,300
2026-04-28	10.94	11.38	10.35	11.18	+1.82%	64,400
2026-04-27	10.84	11.37	10.51	10.98	+0.27%	89,200
2026-04-24	10.58	11.17	10.32	10.95	+4.58%	50,000
2026-04-23	10.58	10.58	10.06	10.47	-2.06%	73,600
2026-04-22	10.55	10.94	10.40	10.69	+2.00%	26,500
2026-04-21	10.66	10.87	10.39	10.48	-2.69%	46,800
2026-04-20	10.64	10.98	10.52	10.77	+0.56%	56,700
2026-04-17	10.77	11.24	10.63	10.71	+0.47%	82,200
2026-04-16	9.65	10.98	9.65	10.66	+9.90%	75,900
2026-04-15	9.88	10.10	9.66	9.70	-1.22%	11,600
2026-04-14	9.68	9.98	9.62	9.82	+1.97%	32,300
2026-04-13	9.74	9.78	9.37	9.63	-0.93%	69,200
2026-04-10	9.91	10.23	9.71	9.72	-2.80%	70,400
2026-04-09	9.79	10.24	9.77	10.00	+2.35%	67,900
2026-04-08	9.80	10.27	9.68	9.77	+2.09%	148,100
2026-04-07	9.75	9.87	9.38	9.57	-1.95%	67,500
2026-04-06	9.55	10.11	9.39	9.76	+3.72%	57,900
2026-04-02	9.55	10.06	9.34	9.41	-1.88%	79,100
2026-04-01	9.92	10.00	9.36	9.59	-2.44%	82,200
2026-03-31	9.90	10.08	9.40	9.83	-0.41%	66,400
2026-03-30	9.93	10.33	9.83	9.87	-0.80%	53,100
2026-03-27	10.09	10.29	9.90	9.95	-1.68%	61,163
2026-03-26	10.24	10.50	10.11	10.12	-1.84%	65,646
2026-03-25	10.28	10.50	10.10	10.31	+1.68%	61,525
2026-03-24	10.01	10.50	10.01	10.14	-0.10%	65,334
2026-03-23	10.25	10.50	10.08	10.15	-0.98%	53,373
2026-03-20	10.28	10.46	10.05	10.25	-0.68%	65,730
2026-03-19	10.08	10.50	9.97	10.32	+1.98%	78,862
2026-03-18	10.38	10.44	10.12	10.12	-2.13%	19,746
2026-03-17	10.20	10.50	9.97	10.34	+0.78%	73,857
2026-03-16	10.24	10.40	9.97	10.26	+2.40%	73,156
2026-03-13	9.76	10.15	9.71	10.02	+3.19%	94,047
2026-03-12	9.97	10.07	9.71	9.71	-3.77%	42,297
2026-03-11	10.15	10.17	9.91	10.09	-0.59%	40,724
2026-03-10	10.35	10.49	10.08	10.15	-0.59%	31,643
2026-03-09	9.76	10.34	9.67	10.21	+1.09%	81,168
2026-03-06	9.91	10.18	9.75	10.10	+0.30%	81,631
2026-03-05	10.12	10.30	9.69	10.07	-1.85%	55,708
2026-03-04	10.42	10.56	10.04	10.26	+0.59%	66,116
2026-03-03	10.23	10.49	9.83	10.20	-4.23%	137,768
2026-03-02	10.48	10.73	10.25	10.65	-0.65%	95,341
2026-02-27	10.25	10.89	10.25	10.72	+2.39%	100,641
2026-02-26	10.20	10.62	9.79	10.47	+2.55%	82,458
2026-02-25	10.27	10.51	9.80	10.21	-0.49%	159,663
2026-02-24	9.61	10.41	9.45	10.26	+5.34%	112,099
2026-02-23	10.21	10.34	9.56	9.74	-4.32%	88,733
2026-02-20	9.24	10.40	9.24	10.18	+10.17%	239,355
2026-02-19	9.23	9.39	8.99	9.24	+0.65%	122,423
2026-02-18	9.26	9.63	9.13	9.18	-1.40%	96,702
2026-02-17	9.17	9.85	9.13	9.31	+0.32%	80,306
2026-02-13	9.04	9.55	8.86	9.28	+2.54%	209,235
2026-02-12	9.85	10.00	8.90	9.05	-4.54%	215,672
2026-02-11	9.80	10.21	9.34	9.48	-3.56%	116,238
2026-02-10	9.71	10.03	9.54	9.83	+1.13%	47,542
2026-02-09	9.85	9.98	9.64	9.72	-1.72%	60,276
2026-02-06	9.25	9.98	9.25	9.89	+3.56%	66,757
2026-02-05	9.80	9.96	9.54	9.55	-3.24%	84,889
2026-02-04	9.81	10.06	9.77	9.87	-0.80%	80,854
2026-02-03	10.00	10.04	9.81	9.95	-2.07%	82,431
2026-02-02	10.36	10.77	10.15	10.16	-2.31%	66,431
2026-01-30	10.55	10.85	10.38	10.40	-1.33%	72,953
2026-01-29	10.82	10.95	10.30	10.54	-2.32%	51,861
2026-01-28	11.33	11.58	10.59	10.79	-4.68%	179,114
2026-01-27	10.89	11.52	10.89	11.32	+4.24%	54,728
2026-01-26	11.39	11.58	10.75	10.86	-4.65%	54,953
2026-01-23	10.82	11.61	10.74	11.39	+4.78%	78,006
2026-01-22	11.32	11.35	10.58	10.87	-3.55%	299,013
2026-01-21	11.56	11.81	11.17	11.27	-1.49%	82,362
2026-01-20	11.90	11.99	11.10	11.44	-4.75%	234,519
2026-01-16	12.52	12.56	11.77	12.01	-3.69%	245,335
2026-01-15	12.84	12.96	12.19	12.47	-2.65%	172,886
2026-01-14	12.59	12.88	12.20	12.81	+0.63%	79,297
2026-01-13	12.45	12.93	12.32	12.73	+0.95%	80,452
2026-01-12	11.80	12.73	11.80	12.61	+6.96%	59,735
2026-01-09	12.09	12.37	11.68	11.79	-3.20%	49,979
2026-01-08	11.40	12.41	11.35	12.18	+6.75%	115,593
2026-01-07	10.78	11.50	10.78	11.41	+4.97%	67,086
2026-01-06	11.39	11.39	10.72	10.87	-4.57%	215,591
2026-01-05	11.22	11.49	10.91	11.39	+1.52%	87,131
2026-01-02	10.08	11.29	10.08	11.22	+11.31%	101,293
2025-12-31	9.64	10.20	9.52	10.08	+4.56%	214,709
2025-12-30	9.31	9.79	9.31	9.64	+3.54%	112,965
2025-12-29	9.40	9.50	9.30	9.31	-1.79%	86,249
2025-12-26	9.21	9.58	9.17	9.48	+3.16%	72,746
2025-12-24	9.07	9.25	9.05	9.19	+1.66%	65,084
2025-12-23	9.14	9.25	9.01	9.04	-1.09%	47,940
2025-12-22	8.98	9.20	8.98	9.14	+1.78%	106,286
2025-12-19	8.87	9.24	8.87	8.98	+0.79%	162,581
2025-12-18	8.57	9.06	8.51	8.91	+5.69%	176,093
2025-12-17	8.73	9.09	8.38	8.43	-3.44%	109,651
2025-12-16	8.75	9.03	8.58	8.73	-1.69%	86,011
2025-12-15	9.09	9.24	8.79	8.88	-1.55%	133,346
2025-12-12	9.00	9.16	8.84	9.02	+1.58%	72,837
2025-12-11	9.06	9.19	8.80	8.88	-2.63%	151,093
2025-12-10	9.25	9.45	9.11	9.12	-1.51%	73,223
2025-12-09	9.39	9.48	9.16	9.26	-0.86%	80,529
2025-12-08	9.46	9.61	9.19	9.34	-1.68%	70,465
2025-12-05	9.61	9.83	9.46	9.50	-1.35%	126,528
2025-12-04	9.80	9.90	9.61	9.63	-2.13%	63,124
2025-12-03	9.63	9.88	9.49	9.84	+2.82%	83,332
2025-12-02	9.53	9.68	9.46	9.57	+0.10%	81,352
2025-12-01	9.97	10.04	9.38	9.56	-5.06%	150,167
2025-11-28	9.19	10.16	9.14	10.07	+10.66%	214,866
2025-11-26	9.34	9.55	9.08	9.10	-2.99%	105,142
2025-11-25	9.43	9.62	9.11	9.38	+0.64%	126,890
2025-11-24	9.51	9.59	9.12	9.32	-2.92%	229,137
2025-11-21	9.06	9.76	8.70	9.60	+7.14%	210,774
2025-11-20	9.20	9.94	8.87	8.96	-8.10%	277,649
2025-11-19	9.54	9.88	9.30	9.75	+0.62%	128,329
2025-11-18	9.24	9.97	8.97	9.69	+4.98%	194,182
2025-11-17	9.34	9.85	9.00	9.23	-0.43%	162,852
2025-11-14	9.89	9.93	9.25	9.27	-6.65%	117,704
2025-11-13	10.39	10.60	9.79	9.93	-5.25%	214,870
2025-11-12	10.68	10.79	10.46	10.48	-2.51%	56,596
2025-11-11	10.65	10.99	10.29	10.75	+1.42%	85,752
2025-11-10	10.58	10.88	10.28	10.60	+1.63%	99,184
2025-11-07	10.58	10.75	10.31	10.43	-3.25%	88,529
2025-11-06	10.48	10.98	10.48	10.78	+2.67%	95,064
2025-11-05	10.42	10.77	10.23	10.50	+0.96%	79,652
2025-11-04	10.56	10.71	10.09	10.40	-1.52%	81,204
2025-11-03	10.60	10.79	10.52	10.56	+0.67%	78,265
2025-10-31	10.60	10.76	10.37	10.49	-1.96%	170,730
2025-10-30	10.87	11.18	10.58	10.70	-1.83%	132,946
2025-10-29	10.84	11.20	10.67	10.90	+0.74%	119,538
2025-10-28	11.09	11.19	10.72	10.82	-2.70%	154,784
2025-10-27	11.13	11.30	10.99	11.12	+1.37%	115,390
2025-10-24	10.76	11.21	10.37	10.97	+3.10%	161,302
2025-10-23	10.78	10.80	10.53	10.64	-1.75%	117,320
2025-10-22	10.91	11.28	10.55	10.83	-0.55%	146,002
2025-10-21	11.23	11.37	10.69	10.89	-2.68%	110,796
2025-10-20	10.89	11.35	10.83	11.19	+1.73%	75,970

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 7월 (+20.52%). 가장 약한 달: 3월 (-10.50%). 일별 데이터 2년치(2025–2026) 기준.

1월+2.80%
2월+8.66%
3월-10.50%
4월+19.09%
5월+9.04%
6월-1.45%
7월+20.52%
8월+1.92%
9월+5.03%
10월+8.14%
11월-4.64%
12월+5.44%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Youdao Inc (DAO)의 최근 종가는 얼마입니까?

2026-10-16 기준 18.16. Closelook 데이터 레이크의 일별 가격 기록 기준.

DAO의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 19.50, 최저 8.38 (2026-10-16 기준).

Youdao Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 DAO의 가장 강한 달은 7월(평균 +20.52%), 가장 약한 달은 3월(평균 -10.50%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.