JD.com Inc Adr (JD) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 27.70 | 28.02 | 27.70 | 27.83 | -0.25% | 6,766,531 |
| 2026-09-01 | 27.86 | 28.11 | 27.71 | 27.90 | -1.20% | 6,639,695 |
| 2026-08-31 | 28.57 | 28.71 | 28.20 | 28.24 | -1.74% | 7,338,873 |
| 2026-08-28 | 28.49 | 28.75 | 28.46 | 28.74 | +0.88% | 4,784,000 |
| 2026-08-27 | 28.51 | 28.55 | 28.32 | 28.49 | -0.97% | 4,364,300 |
| 2026-08-26 | 28.99 | 29.12 | 28.74 | 28.77 | -2.01% | 4,705,100 |
| 2026-08-25 | 28.93 | 29.39 | 28.88 | 29.36 | +0.55% | 5,220,903 |
| 2026-08-24 | 29.06 | 29.36 | 28.98 | 29.20 | -0.58% | 5,474,692 |
| 2026-08-21 | 29.58 | 29.58 | 29.17 | 29.37 | -0.14% | 5,216,100 |
| 2026-08-20 | 29.14 | 29.50 | 28.91 | 29.41 | +0.20% | 6,291,300 |
| 2026-08-19 | 28.84 | 29.38 | 28.81 | 29.35 | +1.84% | 8,696,200 |
| 2026-08-18 | 28.44 | 28.82 | 28.34 | 28.82 | +1.12% | 7,977,600 |
| 2026-08-17 | 28.86 | 28.99 | 28.43 | 28.50 | -1.93% | 8,923,500 |
| 2026-08-14 | 28.53 | 29.16 | 28.53 | 29.06 | -0.82% | 14,497,300 |
| 2026-08-13 | 30.83 | 31.37 | 28.86 | 29.30 | -7.31% | 32,093,900 |
| 2026-08-12 | 31.39 | 31.61 | 31.01 | 31.61 | -0.97% | 13,595,600 |
| 2026-08-11 | 32.27 | 32.27 | 31.71 | 31.92 | -4.63% | 12,825,900 |
| 2026-08-10 | 32.98 | 33.49 | 32.94 | 33.47 | +1.52% | 7,662,300 |
| 2026-08-07 | 32.79 | 32.98 | 32.65 | 32.97 | +0.49% | 4,203,900 |
| 2026-08-06 | 32.56 | 32.83 | 32.22 | 32.81 | +0.83% | 4,320,200 |
| 2026-08-05 | 33.20 | 33.20 | 32.51 | 32.54 | -1.30% | 5,629,200 |
| 2026-08-04 | 32.76 | 32.97 | 32.66 | 32.97 | -0.15% | 4,477,100 |
| 2026-08-03 | 33.00 | 33.22 | 32.87 | 33.02 | +0.03% | 7,366,500 |
| 2026-07-31 | 32.30 | 33.03 | 32.25 | 33.01 | +2.17% | 9,054,300 |
| 2026-07-30 | 32.59 | 32.59 | 31.84 | 32.31 | +0.34% | 9,026,100 |
| 2026-07-29 | 31.92 | 32.59 | 31.92 | 32.20 | +1.29% | 11,748,200 |
| 2026-07-28 | 31.62 | 32.19 | 31.57 | 31.79 | +2.71% | 12,837,100 |
| 2026-07-27 | 30.50 | 30.95 | 30.31 | 30.95 | +2.52% | 8,378,500 |
| 2026-07-24 | 30.02 | 30.42 | 29.99 | 30.19 | +0.33% | 5,095,500 |
| 2026-07-23 | 30.18 | 30.31 | 29.93 | 30.09 | -0.20% | 5,132,500 |
| 2026-07-22 | 30.39 | 30.40 | 30.09 | 30.15 | -0.92% | 3,708,200 |
| 2026-07-21 | 30.87 | 30.94 | 30.37 | 30.43 | -0.56% | 5,996,012 |
| 2026-07-20 | 30.50 | 30.77 | 30.25 | 30.60 | +3.31% | 8,625,051 |
| 2026-07-17 | 29.43 | 29.86 | 29.25 | 29.62 | -0.20% | 6,946,500 |
| 2026-07-16 | 29.80 | 29.97 | 29.66 | 29.68 | +1.37% | 9,724,500 |
| 2026-07-15 | 29.58 | 29.93 | 29.26 | 29.28 | +1.53% | 9,682,500 |
| 2026-07-14 | 29.12 | 29.21 | 28.82 | 28.84 | -0.14% | 4,912,100 |
| 2026-07-13 | 28.89 | 29.29 | 28.71 | 28.88 | +2.41% | 8,433,500 |
| 2026-07-10 | 28.36 | 28.55 | 28.15 | 28.20 | +1.66% | 6,295,100 |
| 2026-07-09 | 27.48 | 27.93 | 27.43 | 27.74 | +0.40% | 6,846,800 |
| 2026-07-08 | 27.47 | 27.73 | 27.27 | 27.63 | +4.30% | 12,038,300 |
| 2026-07-07 | 26.69 | 27.19 | 26.46 | 26.49 | -1.08% | 6,098,700 |
| 2026-07-06 | 26.80 | 26.95 | 26.54 | 26.78 | +0.60% | 5,281,400 |
| 2026-07-02 | 26.31 | 26.68 | 26.15 | 26.62 | +1.18% | 7,802,100 |
| 2026-07-01 | 25.46 | 26.48 | 25.41 | 26.31 | +3.26% | 9,184,000 |
| 2026-06-30 | 25.30 | 25.63 | 25.07 | 25.48 | +0.91% | 7,754,700 |
| 2026-06-29 | 25.54 | 25.69 | 25.08 | 25.25 | -0.55% | 9,545,300 |
| 2026-06-26 | 24.67 | 25.45 | 24.55 | 25.39 | +0.79% | 13,024,000 |
| 2026-06-25 | 25.14 | 25.23 | 24.76 | 25.19 | -1.14% | 14,522,000 |
| 2026-06-24 | 25.77 | 25.90 | 25.45 | 25.48 | -2.45% | 10,738,400 |
| 2026-06-23 | 26.30 | 26.84 | 26.02 | 26.12 | -3.33% | 12,356,200 |
| 2026-06-22 | 27.15 | 27.43 | 26.89 | 27.02 | -1.99% | 9,597,700 |
| 2026-06-18 | 27.69 | 27.83 | 27.45 | 27.57 | -1.22% | 7,942,600 |
| 2026-06-17 | 28.41 | 28.53 | 27.82 | 27.91 | -1.66% | 6,400,700 |
| 2026-06-16 | 28.15 | 28.46 | 28.00 | 28.38 | -1.05% | 10,461,700 |
| 2026-06-15 | 28.75 | 28.95 | 28.65 | 28.68 | +0.42% | 5,676,800 |
| 2026-06-12 | 28.70 | 28.73 | 28.39 | 28.56 | +1.78% | 7,678,400 |
| 2026-06-11 | 27.82 | 28.12 | 27.48 | 28.06 | -1.37% | 8,241,100 |
| 2026-06-10 | 28.57 | 28.88 | 28.44 | 28.45 | -0.97% | 3,999,200 |
| 2026-06-09 | 29.21 | 29.22 | 28.57 | 28.73 | +0.49% | 5,478,800 |
| 2026-06-08 | 29.04 | 29.18 | 28.57 | 28.59 | -1.00% | 5,149,500 |
| 2026-06-05 | 29.68 | 29.70 | 28.72 | 28.88 | -1.06% | 7,306,800 |
| 2026-06-04 | 29.41 | 29.79 | 29.18 | 29.19 | -0.75% | 5,548,700 |
| 2026-06-03 | 29.42 | 29.61 | 29.20 | 29.41 | -2.45% | 6,868,300 |
| 2026-06-02 | 30.42 | 30.69 | 30.08 | 30.15 | +3.64% | 10,855,500 |
| 2026-06-01 | 28.55 | 29.27 | 28.52 | 29.09 | +0.90% | 10,319,400 |
| 2026-05-29 | 28.81 | 29.07 | 28.66 | 28.83 | -1.06% | 6,071,600 |
| 2026-05-28 | 29.07 | 29.21 | 28.71 | 29.14 | -2.35% | 9,490,000 |
| 2026-05-27 | 29.55 | 30.13 | 29.45 | 29.84 | -0.50% | 7,252,300 |
| 2026-05-26 | 30.17 | 30.37 | 29.83 | 29.99 | -1.74% | 13,539,700 |
| 2026-05-22 | 30.25 | 30.99 | 30.13 | 30.52 | -3.02% | 10,415,400 |
| 2026-05-21 | 31.55 | 31.63 | 31.14 | 31.47 | -3.05% | 7,779,200 |
| 2026-05-20 | 32.70 | 32.83 | 32.38 | 32.46 | +0.25% | 7,575,100 |
| 2026-05-19 | 31.94 | 32.64 | 31.87 | 32.38 | +2.47% | 13,889,400 |
| 2026-05-18 | 32.23 | 32.44 | 31.54 | 31.60 | -1.28% | 10,107,300 |
| 2026-05-15 | 32.43 | 32.56 | 31.79 | 32.01 | -2.59% | 14,711,500 |
| 2026-05-14 | 33.31 | 33.71 | 32.84 | 32.86 | -2.69% | 13,854,400 |
| 2026-05-13 | 32.41 | 34.30 | 32.41 | 33.77 | +7.24% | 37,590,300 |
| 2026-05-12 | 30.96 | 31.56 | 30.37 | 31.49 | +3.14% | 19,818,800 |
| 2026-05-11 | 30.44 | 30.84 | 30.35 | 30.53 | +1.33% | 11,216,100 |
| 2026-05-08 | 30.23 | 30.27 | 29.96 | 30.13 | -0.26% | 8,018,500 |
| 2026-05-07 | 30.45 | 30.60 | 30.13 | 30.21 | -1.56% | 8,695,800 |
| 2026-05-06 | 29.78 | 30.70 | 29.57 | 30.69 | +3.40% | 10,348,400 |
| 2026-05-05 | 29.84 | 30.01 | 29.63 | 29.68 | -1.20% | 6,693,800 |
| 2026-05-04 | 29.89 | 30.37 | 29.86 | 30.04 | +0.27% | 7,621,900 |
| 2026-05-01 | 30.29 | 30.42 | 29.92 | 29.96 | -1.19% | 4,775,800 |
| 2026-04-30 | 29.76 | 30.46 | 29.70 | 30.32 | +2.09% | 8,201,600 |
| 2026-04-29 | 29.88 | 30.02 | 29.66 | 29.70 | -0.10% | 4,215,100 |
| 2026-04-28 | 29.56 | 29.74 | 29.43 | 29.73 | -0.07% | 5,178,400 |
| 2026-04-27 | 29.76 | 30.13 | 29.71 | 29.75 | -1.72% | 4,461,200 |
| 2026-04-24 | 30.15 | 30.39 | 30.03 | 30.27 | +0.97% | 3,833,900 |
| 2026-04-23 | 30.32 | 30.47 | 29.72 | 29.98 | -2.06% | 9,053,400 |
| 2026-04-22 | 30.78 | 30.87 | 30.48 | 30.61 | +0.29% | 5,636,800 |
| 2026-04-21 | 31.37 | 31.37 | 30.45 | 30.52 | -2.71% | 7,993,100 |
| 2026-04-20 | 31.28 | 31.51 | 31.13 | 31.37 | -0.73% | 6,998,200 |
| 2026-04-17 | 31.77 | 32.05 | 31.54 | 31.60 | +0.86% | 10,619,700 |
| 2026-04-16 | 31.55 | 31.95 | 31.14 | 31.33 | -0.44% | 13,581,800 |
| 2026-04-15 | 31.05 | 31.76 | 30.93 | 31.47 | +0.70% | 14,233,800 |
| 2026-04-14 | 29.66 | 31.25 | 29.66 | 31.25 | +7.98% | 22,598,200 |
| 2026-04-13 | 28.70 | 29.01 | 28.46 | 28.94 | +0.03% | 7,826,200 |
| 2026-04-10 | 28.59 | 29.02 | 28.58 | 28.93 | +2.08% | 10,991,700 |
| 2026-04-09 | 28.20 | 28.55 | 27.90 | 28.34 | -2.44% | 8,653,500 |
| 2026-04-08 | 29.35 | 29.53 | 29.00 | 29.05 | +2.07% | 11,952,200 |
| 2026-04-07 | 28.42 | 28.50 | 28.06 | 28.46 | -0.18% | 5,181,546 |
| 2026-04-06 | 28.45 | 28.80 | 28.42 | 28.51 | +0.18% | 5,117,044 |
| 2026-04-02 | 28.42 | 28.80 | 28.32 | 28.46 | -1.42% | 8,038,328 |
| 2026-04-01 | 29.08 | 29.36 | 28.79 | 28.87 | -2.37% | 8,431,009 |
| 2026-03-31 | 28.86 | 29.62 | 28.82 | 29.57 | +2.18% | 10,800,050 |
| 2026-03-30 | 28.79 | 29.19 | 28.76 | 28.94 | +0.84% | 12,910,670 |
| 2026-03-27 | 29.05 | 29.25 | 28.65 | 28.70 | -1.64% | 7,809,610 |
| 2026-03-26 | 28.93 | 29.59 | 28.93 | 29.18 | -1.92% | 9,887,266 |
| 2026-03-25 | 28.64 | 29.95 | 28.53 | 29.75 | +8.30% | 28,319,760 |
| 2026-03-24 | 27.32 | 27.57 | 27.23 | 27.47 | -0.25% | 8,730,419 |
| 2026-03-23 | 27.46 | 27.79 | 27.35 | 27.54 | +0.99% | 9,641,381 |
| 2026-03-20 | 27.71 | 27.79 | 27.09 | 27.27 | -2.68% | 11,150,180 |
| 2026-03-19 | 27.30 | 28.16 | 27.15 | 28.02 | -0.64% | 12,200,320 |
| 2026-03-18 | 28.42 | 28.86 | 28.19 | 28.20 | -1.19% | 6,809,839 |
| 2026-03-17 | 28.58 | 28.79 | 28.48 | 28.54 | +0.18% | 6,777,643 |
| 2026-03-16 | 28.47 | 29.24 | 28.28 | 28.49 | +0.60% | 13,710,150 |
| 2026-03-13 | 28.26 | 28.52 | 28.11 | 28.32 | +1.36% | 9,203,420 |
| 2026-03-12 | 28.07 | 28.36 | 27.91 | 27.94 | -0.60% | 10,072,330 |
| 2026-03-11 | 27.82 | 28.16 | 27.78 | 28.11 | +1.37% | 8,803,926 |
| 2026-03-10 | 27.59 | 28.18 | 27.52 | 27.73 | +0.95% | 11,580,220 |
| 2026-03-09 | 26.94 | 27.56 | 26.81 | 27.47 | +1.63% | 12,764,660 |
| 2026-03-06 | 26.36 | 27.34 | 26.23 | 27.03 | +6.12% | 22,895,289 |
| 2026-03-05 | 24.51 | 25.49 | 24.51 | 25.47 | +0.28% | 27,910,859 |
| 2026-03-04 | 25.38 | 25.43 | 25.15 | 25.40 | -0.94% | 17,397,131 |
| 2026-03-03 | 25.32 | 25.79 | 25.02 | 25.64 | -2.69% | 16,010,070 |
| 2026-03-02 | 25.71 | 26.36 | 25.65 | 26.35 | -0.68% | 9,507,891 |
| 2026-02-27 | 26.57 | 26.73 | 26.40 | 26.53 | -1.67% | 7,858,627 |
| 2026-02-26 | 26.82 | 27.06 | 26.68 | 26.98 | -2.03% | 9,675,496 |
| 2026-02-25 | 27.46 | 27.59 | 27.21 | 27.54 | +0.07% | 4,549,193 |
| 2026-02-24 | 27.30 | 27.63 | 27.15 | 27.52 | +1.07% | 5,391,423 |
| 2026-02-23 | 27.56 | 27.60 | 27.00 | 27.23 | -0.66% | 7,434,629 |
| 2026-02-20 | 26.80 | 27.52 | 26.71 | 27.41 | +0.51% | 8,653,546 |
| 2026-02-19 | 27.42 | 27.45 | 27.07 | 27.27 | -0.51% | 5,254,816 |
| 2026-02-18 | 27.51 | 27.61 | 27.32 | 27.41 | +0.29% | 3,780,103 |
| 2026-02-17 | 27.14 | 27.48 | 26.95 | 27.33 | +0.70% | 6,222,765 |
| 2026-02-13 | 27.05 | 27.48 | 27.03 | 27.14 | -1.38% | 8,908,484 |
| 2026-02-12 | 27.86 | 27.88 | 27.02 | 27.52 | -2.65% | 13,130,500 |
| 2026-02-11 | 28.04 | 28.31 | 27.87 | 28.27 | -0.28% | 5,828,630 |
| 2026-02-10 | 28.12 | 28.71 | 27.93 | 28.35 | +1.21% | 7,784,201 |
| 2026-02-09 | 27.75 | 28.25 | 27.61 | 28.01 | -0.21% | 7,502,270 |
| 2026-02-06 | 27.60 | 28.11 | 27.50 | 28.07 | +2.75% | 8,876,239 |
| 2026-02-05 | 27.56 | 27.67 | 27.23 | 27.32 | -0.83% | 10,774,670 |
| 2026-02-04 | 27.73 | 27.84 | 27.16 | 27.55 | -1.75% | 13,923,100 |
| 2026-02-03 | 28.10 | 28.30 | 27.70 | 28.04 | -1.72% | 11,786,400 |
| 2026-02-02 | 28.28 | 28.71 | 28.18 | 28.53 | +0.18% | 7,621,144 |
| 2026-01-30 | 28.90 | 29.04 | 28.33 | 28.48 | -2.03% | 9,416,487 |
| 2026-01-29 | 29.48 | 29.82 | 28.82 | 29.07 | -0.55% | 11,682,380 |
| 2026-01-28 | 29.65 | 29.70 | 29.09 | 29.23 | -0.92% | 8,432,289 |
| 2026-01-27 | 29.20 | 29.57 | 29.04 | 29.50 | -0.94% | 9,219,256 |
| 2026-01-26 | 29.78 | 30.02 | 29.49 | 29.78 | -0.20% | 7,040,848 |
| 2026-01-23 | 29.55 | 29.98 | 29.50 | 29.84 | -0.53% | 7,592,756 |
| 2026-01-22 | 29.39 | 30.16 | 29.38 | 30.00 | +3.20% | 13,027,550 |
| 2026-01-21 | 28.95 | 29.34 | 28.72 | 29.07 | +2.43% | 13,987,710 |
| 2026-01-20 | 28.50 | 28.86 | 28.34 | 28.38 | -1.80% | 8,556,283 |
| 2026-01-16 | 29.26 | 29.32 | 28.57 | 28.90 | -1.73% | 10,720,930 |
| 2026-01-15 | 29.71 | 29.79 | 29.05 | 29.41 | -1.41% | 9,606,695 |
| 2026-01-14 | 29.59 | 30.20 | 29.56 | 29.83 | -0.17% | 8,962,974 |
| 2026-01-13 | 30.39 | 30.48 | 29.76 | 29.88 | -2.77% | 11,961,210 |
| 2026-01-12 | 29.91 | 30.98 | 29.89 | 30.73 | +4.35% | 15,582,000 |
| 2026-01-09 | 29.65 | 29.77 | 29.36 | 29.45 | -0.74% | 6,221,608 |
| 2026-01-08 | 28.73 | 29.73 | 28.64 | 29.67 | +2.20% | 10,892,880 |
| 2026-01-07 | 29.26 | 29.26 | 28.86 | 29.03 | -1.93% | 8,705,555 |
| 2026-01-06 | 29.79 | 30.00 | 29.57 | 29.60 | -0.17% | 9,735,524 |
| 2026-01-05 | 29.12 | 29.86 | 28.86 | 29.65 | +0.41% | 11,039,040 |
| 2026-01-02 | 29.59 | 29.59 | 29.02 | 29.53 | +2.89% | 12,077,130 |
| 2025-12-31 | 28.61 | 28.74 | 28.51 | 28.70 | -0.03% | 8,272,184 |
| 2025-12-30 | 29.20 | 29.27 | 28.68 | 28.71 | -1.91% | 10,284,250 |
| 2025-12-29 | 28.90 | 29.28 | 28.76 | 29.27 | -0.44% | 13,141,030 |
| 2025-12-26 | 29.29 | 29.44 | 29.06 | 29.40 | +0.79% | 4,767,858 |
| 2025-12-24 | 29.04 | 29.44 | 29.03 | 29.17 | +0.31% | 4,152,289 |
| 2025-12-23 | 29.00 | 29.08 | 28.73 | 29.08 | -0.03% | 6,847,379 |
| 2025-12-22 | 28.88 | 29.14 | 28.80 | 29.09 | +0.94% | 9,558,620 |
| 2025-12-19 | 28.64 | 29.00 | 28.61 | 28.82 | +0.07% | 9,963,780 |
| 2025-12-18 | 28.91 | 29.09 | 28.77 | 28.80 | +0.70% | 6,832,441 |
| 2025-12-17 | 28.93 | 29.18 | 28.55 | 28.60 | -0.87% | 6,603,834 |
| 2025-12-16 | 28.44 | 28.86 | 28.32 | 28.85 | +0.00% | 8,175,541 |
| 2025-12-15 | 29.32 | 29.38 | 28.84 | 28.85 | -2.00% | 7,265,222 |
| 2025-12-12 | 29.61 | 29.93 | 29.31 | 29.44 | -0.34% | 7,582,426 |
| 2025-12-11 | 29.43 | 29.61 | 29.30 | 29.54 | -0.24% | 8,783,543 |
| 2025-12-10 | 29.57 | 29.90 | 29.57 | 29.61 | -0.30% | 7,067,187 |
| 2025-12-09 | 29.13 | 29.71 | 29.11 | 29.70 | -0.74% | 8,579,202 |
| 2025-12-08 | 29.86 | 30.03 | 29.75 | 29.92 | +0.07% | 6,452,736 |
| 2025-12-05 | 29.98 | 30.14 | 29.85 | 29.90 | +0.54% | 5,238,848 |
| 2025-12-04 | 29.88 | 30.02 | 29.69 | 29.74 | -0.44% | 6,441,130 |
| 2025-12-03 | 29.69 | 30.02 | 29.60 | 29.87 | -0.60% | 5,206,686 |
| 2025-12-02 | 29.80 | 30.16 | 29.61 | 30.05 | +0.54% | 5,958,974 |
| 2025-12-01 | 29.95 | 30.14 | 29.89 | 29.89 | +0.20% | 10,695,600 |
| 2025-11-28 | 29.85 | 29.99 | 29.73 | 29.83 | +1.39% | 6,415,810 |
| 2025-11-26 | 29.48 | 29.73 | 29.01 | 29.42 | +0.96% | 12,656,970 |
| 2025-11-25 | 29.10 | 29.38 | 28.94 | 29.14 | +0.28% | 10,999,840 |
| 2025-11-24 | 28.93 | 29.16 | 28.77 | 29.06 | +0.45% | 11,968,570 |
| 2025-11-21 | 28.25 | 29.11 | 28.21 | 28.93 | +1.90% | 11,966,740 |
| 2025-11-20 | 29.07 | 29.50 | 28.34 | 28.39 | -1.68% | 13,790,310 |
| 2025-11-19 | 29.27 | 29.43 | 28.71 | 28.88 | -1.95% | 13,343,350 |
| 2025-11-18 | 29.10 | 29.73 | 29.02 | 29.45 | -0.30% | 11,462,060 |
| 2025-11-17 | 29.43 | 30.15 | 29.36 | 29.54 | +0.78% | 16,398,320 |
| 2025-11-14 | 29.55 | 30.10 | 29.01 | 29.31 | -4.56% | 30,566,471 |
| 2025-11-13 | 31.45 | 31.80 | 30.18 | 30.71 | -1.73% | 31,428,180 |
| 2025-11-12 | 31.93 | 31.93 | 31.11 | 31.25 | -1.14% | 14,927,500 |
| 2025-11-11 | 31.82 | 31.93 | 31.43 | 31.61 | +0.64% | 10,870,610 |
| 2025-11-10 | 31.49 | 31.53 | 31.08 | 31.41 | -1.20% | 13,963,570 |
| 2025-11-07 | 31.39 | 31.90 | 30.95 | 31.79 | -0.50% | 10,591,320 |
| 2025-11-06 | 32.52 | 32.66 | 31.72 | 31.95 | -0.28% | 8,388,577 |
| 2025-11-05 | 31.89 | 32.09 | 31.64 | 32.04 | +0.69% | 7,422,789 |
| 2025-11-04 | 31.84 | 32.36 | 31.68 | 31.82 | -2.93% | 11,183,200 |
| 2025-11-03 | 33.00 | 33.00 | 32.30 | 32.78 | -0.79% | 7,712,008 |
| 2025-10-31 | 32.91 | 33.26 | 32.66 | 33.04 | -0.99% | 8,086,654 |
| 2025-10-30 | 33.25 | 33.75 | 33.05 | 33.37 | -2.88% | 10,339,880 |
| 2025-10-29 | 35.02 | 35.06 | 34.11 | 34.36 | -0.49% | 10,322,640 |
| 2025-10-28 | 33.99 | 34.77 | 33.82 | 34.53 | +0.96% | 12,463,940 |
| 2025-10-27 | 34.22 | 34.38 | 34.03 | 34.20 | +3.04% | 10,583,280 |
| 2025-10-24 | 33.48 | 33.55 | 33.04 | 33.19 | +0.03% | 8,421,720 |
| 2025-10-23 | 32.90 | 33.38 | 32.82 | 33.18 | +2.22% | 10,962,020 |
| 2025-10-22 | 32.61 | 32.87 | 32.16 | 32.46 | -1.13% | 9,981,401 |
| 2025-10-21 | 33.01 | 33.17 | 32.76 | 32.83 | -2.75% | 9,309,873 |
| 2025-10-20 | 33.00 | 33.90 | 32.58 | 33.76 | +2.09% | 14,131,710 |
| 2025-10-17 | 32.35 | 33.34 | 32.16 | 33.07 | +1.01% | 9,941,270 |
| 2025-10-16 | 33.22 | 33.41 | 32.67 | 32.74 | -1.21% | 7,938,769 |
| 2025-10-15 | 33.09 | 33.50 | 32.84 | 33.14 | +1.31% | 11,346,830 |
| 2025-10-14 | 32.50 | 33.03 | 32.18 | 32.71 | -1.62% | 12,008,340 |
| 2025-10-13 | 32.91 | 33.59 | 32.61 | 33.25 | +4.40% | 24,982,500 |
| 2025-10-10 | 33.88 | 34.19 | 31.35 | 31.85 | -6.24% | 38,090,129 |
| 2025-10-09 | 34.90 | 34.98 | 33.75 | 33.97 | -2.89% | 17,371,891 |
| 2025-10-08 | 34.80 | 35.11 | 34.24 | 34.98 | +0.26% | 12,424,670 |
| 2025-10-07 | 36.03 | 36.14 | 34.72 | 34.89 | -2.84% | 14,372,370 |
| 2025-10-06 | 35.28 | 36.08 | 35.11 | 35.91 | +1.44% | 11,856,830 |
| 2025-10-03 | 36.16 | 36.23 | 35.06 | 35.40 | -1.61% | 15,225,020 |
| 2025-10-02 | 36.74 | 36.86 | 35.85 | 35.98 | -0.53% | 21,720,500 |
| 2025-10-01 | 35.30 | 36.33 | 35.22 | 36.17 | +3.40% | 21,279,551 |
| 2025-09-30 | 35.65 | 35.95 | 34.71 | 34.98 | -1.85% | 25,025,990 |
| 2025-09-29 | 35.28 | 35.70 | 35.12 | 35.64 | +3.30% | 16,570,500 |
| 2025-09-26 | 34.78 | 35.03 | 34.18 | 34.50 | -1.91% | 14,737,540 |
| 2025-09-25 | 35.34 | 35.74 | 34.40 | 35.17 | +0.98% | 22,362,301 |
| 2025-09-24 | 34.11 | 35.80 | 33.87 | 34.83 | +5.74% | 34,013,512 |
| 2025-09-23 | 33.41 | 34.15 | 32.92 | 32.94 | -2.92% | 20,467,920 |
| 2025-09-22 | 34.84 | 34.91 | 33.85 | 33.93 | -3.33% | 21,413,801 |
| 2025-09-19 | 35.73 | 36.05 | 35.06 | 35.10 | -0.79% | 28,939,061 |
| 2025-09-18 | 34.73 | 35.58 | 34.52 | 35.38 | +0.40% | 26,354,211 |
| 2025-09-17 | 35.45 | 35.69 | 34.55 | 35.24 | +1.53% | 31,709,689 |
| 2025-09-16 | 33.47 | 34.94 | 33.14 | 34.71 | +3.24% | 27,885,430 |
| 2025-09-15 | 34.21 | 34.32 | 33.37 | 33.62 | -0.15% | 19,129,590 |
| 2025-09-12 | 34.23 | 34.27 | 33.61 | 33.67 | -2.12% | 20,314,020 |
| 2025-09-11 | 33.33 | 34.46 | 33.27 | 34.40 | +3.24% | 23,507,980 |
| 2025-09-10 | 33.87 | 33.88 | 33.08 | 33.32 | -1.62% | 20,033,881 |
| 2025-09-09 | 33.02 | 33.93 | 32.75 | 33.87 | +3.11% | 27,784,500 |
| 2025-09-08 | 31.66 | 32.87 | 31.60 | 32.85 | +4.45% | 21,711,590 |
| 2025-09-05 | 31.39 | 31.45 | 30.95 | 31.45 | +1.68% | 13,874,860 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 7월 (+10.88%). 가장 약한 달: 11월 (-9.00%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
JD.com Inc Adr (JD)의 최근 종가는 얼마입니까?
2026-09-02 기준 27.83. Closelook 데이터 레이크의 일별 가격 기록 기준.
JD의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 36.86, 최저 24.51 (2026-09-02 기준).
JD.com Inc Adr이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 JD의 가장 강한 달은 7월(평균 +10.88%), 가장 약한 달은 11월(평균 -9.00%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 418개로 계산.