Kingdee International Software Group Co Ltd ADR (KGDEY)

KGDEY
🏛️ 미국 →
209.56
마지막 업데이트: 2025-09-24
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 143.21 143.21 136.34 136.34 0.0M
2023-12-27 126.98 134.65 126.98 134.65 0.0M
2023-12-26 130.95 134.40 130.95 134.40 0.0M
2023-12-22 139.94 140.47 133.29 140.47 0.0M
2023-12-20 125.97 132.26 125.94 125.94 0.0M
2023-12-18 125.00 135.87 125.00 125.00 0.0M
2023-12-15 143.67 143.67 130.13 143.03 0.0M
2023-12-14 146.25 146.26 134.60 146.26 0.0M
2023-12-13 142.49 142.49 129.09 141.86 0.0M
2023-12-12 138.01 138.01 138.01 138.01 0.0M
2023-12-11 140.83 144.88 136.78 137.95 0.0M
2023-12-08 135.29 138.66 135.29 137.99 0.0M
2023-12-07 133.52 140.19 128.85 128.85 0.0M
2023-12-06 140.99 140.99 127.15 127.15 0.0M
2023-12-05 134.00 135.19 125.50 135.19 0.0M
2023-12-04 134.90 141.27 134.90 141.27 0.0M
2023-12-01 138.19 138.19 138.19 138.19 0.0M
2023-11-29 143.64 150.82 143.64 150.82 0.0M
2023-11-28 143.64 143.64 143.64 143.64 0.0M
2023-11-27 153.16 153.16 153.16 153.16 0.0M
2023-11-21 159.33 159.33 159.33 159.33 0.0M
2023-11-17 157.14 157.14 157.14 157.14 0.0M
2023-11-16 158.84 158.84 158.84 158.84 0.0M
2023-11-14 151.52 151.52 151.52 151.52 0.0M
2023-11-13 148.97 157.25 148.97 157.25 0.0M
2023-11-10 140.98 148.10 140.98 141.36 0.0M
2023-11-09 160.94 160.94 145.95 153.62 0.0M
2023-11-08 155.00 165.17 155.00 165.17 0.0M
2023-11-03 134.43 134.43 134.43 134.43 0.0M
2023-11-01 128.52 128.52 128.52 128.52 0.0M
2023-10-23 122.50 122.50 122.50 122.50 0.0M
2023-10-16 125.77 125.77 125.77 125.77 0.0M
2023-10-04 119.99 119.99 119.99 119.99 0.0M
2023-10-02 116.97 116.97 116.97 116.97 0.0M
2023-09-26 126.40 126.40 119.68 119.68 0.0M
2023-09-25 119.82 119.82 119.82 119.82 0.0M
2023-09-19 139.46 139.46 126.49 126.49 0.0M
2023-09-18 140.33 140.33 140.33 140.33 0.0M
2023-09-15 129.99 130.49 129.99 130.49 0.0M
2023-08-22 142.59 142.59 142.59 142.59 0.0M
2023-08-21 140.18 140.18 140.18 140.18 0.0M
2023-08-18 164.47 164.47 149.52 149.72 0.0M
2023-08-17 158.29 158.29 158.29 158.29 0.0M
2023-07-21 134.50 134.50 134.50 134.50 0.0M
2023-07-12 134.45 134.45 134.45 134.45 0.0M
2023-07-11 129.49 135.71 129.49 135.71 0.0M
2023-07-03 134.04 134.04 134.04 134.04 0.0M
2023-06-23 124.70 130.84 124.34 124.34 0.0M
2023-06-20 133.34 133.34 133.16 133.16 0.0M
2023-06-16 153.76 160.74 146.78 146.78 0.0M
2023-06-07 139.79 139.79 139.79 139.79 0.0M
2023-06-06 137.03 137.03 137.03 137.03 0.0M
2023-06-05 138.93 141.15 138.93 141.15 0.0M
2023-05-31 138.33 138.33 126.29 126.29 0.0M
2023-05-30 134.38 140.19 134.38 140.19 0.0M
2023-05-22 141.26 141.26 141.26 141.26 0.0M
2023-05-10 148.59 148.59 148.59 148.59 0.0M
2023-05-08 140.86 147.82 140.86 140.86 0.0M
2023-05-05 148.62 148.62 148.62 148.62 0.0M
2023-05-04 147.29 147.29 147.29 147.29 0.0M
2023-04-27 152.95 153.15 145.96 146.60 0.0M
2023-04-26 146.93 146.93 146.93 146.93 0.0M
2023-04-25 152.14 152.14 152.14 152.14 0.0M
2023-04-24 147.12 152.24 147.12 152.24 0.0M
2023-04-12 170.00 171.67 170.00 171.67 0.0M
2023-04-11 163.25 163.25 163.25 163.25 0.0M
2023-04-10 176.59 176.59 176.59 176.59 0.0M
2023-04-06 173.23 173.23 170.00 170.00 0.0M
2023-04-04 170.67 170.67 170.67 170.67 0.0M
2023-03-31 165.94 165.94 158.04 158.04 0.0M
2023-03-30 158.04 158.04 158.04 158.04 0.0M
2023-03-29 171.11 171.11 171.11 171.11 0.0M
2023-03-28 172.84 172.84 165.00 165.00 0.0M
2023-03-27 166.00 166.00 166.00 166.00 0.0M
2023-03-23 166.00 173.19 166.00 166.50 0.0M
2023-03-22 184.10 184.10 184.10 184.10 0.0M
2023-03-20 175.34 175.34 175.34 175.34 0.0M
2023-03-17 215.00 215.00 196.15 196.15 0.0M
2023-03-15 182.82 182.82 182.82 182.82 0.0M
2023-03-09 186.00 186.00 185.04 185.04 0.0M
2023-03-01 200.01 200.01 200.01 200.01 0.0M
2023-02-28 185.04 185.04 185.04 185.04 0.0M
2023-02-22 201.94 201.94 201.94 201.94 0.0M
2023-02-21 201.53 201.53 201.53 201.53 0.0M
2023-02-15 206.78 217.11 206.78 217.11 0.0M
2023-01-30 215.01 215.01 215.01 215.01 0.0M
2023-01-19 221.71 221.71 221.71 221.71 0.0M
2023-01-17 211.00 211.00 211.00 211.00 0.0M
2023-01-13 228.50 228.50 224.86 224.86 0.0M
2023-01-12 207.00 207.00 207.00 207.00 0.0M
2023-01-10 227.69 227.69 227.69 227.69 0.0M
2023-01-09 237.20 237.20 237.20 237.20 0.0M
2023-01-04 240.67 240.67 235.00 235.00 0.0M
2023-01-03 232.82 232.82 232.82 232.82 0.0M