NetEase

9999
🏛️ 미국 →
30.86
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 17.45 18.50 17.45 18.26 0.0M
2023-12-28 18.00 18.07 17.97 17.97 0.0M
2023-12-27 17.60 17.92 17.48 17.58 0.1M
2023-12-26 18.40 18.59 17.76 18.59 0.0M
2023-12-22 16.46 18.08 16.40 17.59 0.0M
2023-12-21 20.30 20.30 20.30 20.30 0.0M
2023-12-20 20.35 20.42 20.35 20.42 0.0M
2023-12-19 21.21 21.31 20.80 21.31 0.0M
2023-12-18 20.14 20.93 20.10 20.93 0.0M
2023-12-15 20.51 20.69 20.40 20.40 0.0M
2023-12-14 20.58 21.37 20.58 20.97 0.0M
2023-12-13 21.87 21.97 21.06 21.06 0.0M
2023-12-12 21.69 21.69 20.65 20.74 0.0M
2023-12-11 20.63 21.42 20.63 21.34 0.0M
2023-12-08 21.42 21.42 20.89 20.89 0.0M
2023-12-07 20.66 20.69 20.55 20.69 0.0M
2023-12-06 20.67 21.03 20.40 20.70 0.0M
2023-12-05 19.75 20.62 19.73 20.21 0.0M
2023-12-04 21.75 21.75 20.93 20.93 0.0M
2023-12-01 22.85 22.85 22.04 22.05 0.0M
2023-11-30 22.49 22.49 22.49 22.49 0.0M
2023-11-29 23.10 23.10 22.67 22.67 0.0M
2023-11-28 22.35 22.92 22.35 22.38 0.0M
2023-11-27 23.04 23.05 23.04 23.05 0.0M
2023-11-22 22.83 22.83 22.83 22.83 0.0M
2023-11-21 23.40 23.40 23.40 23.40 0.0M
2023-11-20 24.18 24.18 23.00 23.00 0.0M
2023-11-17 22.50 23.52 22.50 23.52 0.0M
2023-11-16 22.01 23.00 22.01 22.07 0.0M
2023-11-15 23.54 23.54 22.72 22.72 0.0M
2023-11-14 23.20 23.20 22.39 22.39 0.0M
2023-11-13 23.54 23.54 22.08 22.49 0.0M
2023-11-10 22.94 22.94 22.44 22.44 0.0M
2023-11-09 22.21 23.08 22.21 23.08 0.0M
2023-11-08 22.60 22.60 21.86 21.86 0.0M
2023-11-07 21.86 22.71 21.86 22.71 0.0M
2023-11-06 22.84 22.84 22.84 22.84 0.0M
2023-11-03 21.15 21.53 21.15 21.53 0.0M
2023-11-02 22.25 22.25 21.45 21.45 0.0M
2023-11-01 21.33 21.92 20.92 20.92 0.0M
2023-10-31 21.11 21.52 21.11 21.52 0.0M
2023-10-30 22.28 22.28 21.87 21.87 0.0M
2023-10-27 22.04 22.04 22.04 22.04 0.0M
2023-10-26 21.36 21.36 20.55 20.63 0.0M
2023-10-25 20.80 21.00 20.55 20.55 0.0M
2023-10-24 20.63 21.36 20.63 20.67 0.0M
2023-10-23 20.39 20.39 19.93 19.93 0.0M
2023-10-20 19.78 20.53 19.78 20.53 0.0M
2023-10-19 20.78 20.78 20.07 20.07 0.0M
2023-10-18 20.76 20.76 20.76 20.76 0.0M
2023-10-17 20.20 21.19 20.20 20.53 0.0M
2023-10-16 21.17 21.26 20.77 20.77 0.0M
2023-10-12 22.15 22.15 21.32 21.32 0.0M
2023-10-11 21.06 22.05 21.06 21.62 0.0M
2023-10-10 20.90 21.67 20.78 20.87 0.0M
2023-10-09 20.79 20.79 20.13 20.64 0.0M
2023-10-06 19.49 20.32 19.46 19.67 0.0M
2023-10-05 19.27 20.10 19.27 20.10 0.0M
2023-10-04 19.76 19.76 19.09 19.09 0.0M
2023-10-03 19.88 19.88 19.20 19.20 0.0M
2023-10-02 20.49 20.54 19.89 19.89 0.0M
2023-09-29 20.36 20.72 20.36 20.72 0.0M
2023-09-28 18.98 19.89 18.98 19.66 0.0M
2023-09-27 20.18 20.18 19.42 19.42 0.0M
2023-09-26 20.44 20.44 19.68 20.38 0.0M
2023-09-25 19.66 20.49 19.66 20.49 0.0M
2023-09-22 21.06 21.06 20.35 20.35 0.0M
2023-09-21 19.70 19.70 19.02 19.02 0.0M
2023-09-20 19.52 20.31 19.52 20.31 0.0M
2023-09-19 20.76 20.76 20.49 20.49 0.0M
2023-09-18 20.30 20.56 20.30 20.56 0.0M
2023-09-15 20.60 20.87 20.60 20.84 0.0M
2023-09-14 19.90 20.65 19.90 20.53 0.0M
2023-09-13 19.85 20.75 19.85 20.46 0.0M
2023-09-12 20.43 20.43 20.43 20.43 0.0M
2023-09-08 19.93 19.93 18.97 19.88 0.0M
2023-09-07 20.04 20.04 19.32 19.80 0.0M
2023-09-06 19.69 20.43 19.69 20.43 0.0M
2023-09-05 20.92 20.92 20.16 20.69 0.0M
2023-09-01 20.89 21.65 20.89 21.65 0.0M
2023-08-31 20.62 20.62 20.62 20.62 0.0M
2023-08-30 21.18 21.18 21.08 21.08 0.0M
2023-08-29 21.27 21.27 20.87 20.87 0.0M
2023-08-28 20.64 20.64 20.11 20.60 0.0M
2023-08-25 19.98 19.98 19.98 19.98 0.0M
2023-08-24 20.19 20.92 19.66 20.62 0.0M
2023-08-23 20.58 20.58 20.58 20.58 0.0M
2023-08-22 20.32 20.68 20.32 20.68 0.0M
2023-08-21 19.94 19.96 19.16 19.16 0.0M
2023-08-18 19.87 20.12 19.60 19.60 0.0M
2023-08-17 20.10 20.10 20.10 20.10 0.0M
2023-08-16 20.53 20.97 20.45 20.45 0.0M
2023-08-15 21.26 21.26 20.60 20.60 0.0M
2023-08-14 20.87 20.91 20.59 20.59 0.0M
2023-08-11 21.13 21.15 21.13 21.15 0.0M
2023-08-10 21.99 22.05 21.99 22.05 0.0M
2023-08-07 22.11 22.59 21.90 21.90 0.0M
2023-08-04 22.59 22.59 21.73 21.73 0.0M
2023-08-03 22.19 22.19 22.19 22.19 0.0M
2023-08-02 22.17 22.17 21.37 21.37 0.0M
2023-08-01 22.34 22.34 22.34 22.34 0.0M
2023-07-31 22.19 22.47 21.92 21.92 0.0M
2023-07-28 22.06 22.06 22.06 22.06 0.0M
2023-07-27 21.66 22.05 21.66 22.05 0.0M
2023-07-26 21.71 21.74 21.71 21.74 0.0M
2023-07-25 21.30 21.57 20.76 21.45 0.0M
2023-07-24 20.75 21.00 20.75 21.00 0.0M
2023-07-21 20.85 20.85 20.06 20.06 0.0M
2023-07-20 20.86 20.86 20.86 20.86 0.0M
2023-07-19 20.75 21.18 20.75 20.95 0.0M
2023-07-18 21.43 21.43 21.02 21.02 0.0M
2023-07-17 21.33 21.33 21.10 21.10 0.0M
2023-07-14 21.49 21.49 20.90 20.90 0.0M
2023-07-13 21.31 21.31 20.50 20.50 0.0M
2023-07-12 20.48 20.48 20.07 20.07 0.0M
2023-07-11 19.80 19.80 19.80 19.80 0.0M
2023-07-10 19.41 19.54 19.01 19.46 0.0M
2023-07-07 19.08 19.08 18.85 18.85 0.0M
2023-07-06 19.11 19.51 19.11 19.51 0.0M
2023-07-05 19.56 19.81 19.56 19.81 0.0M
2023-07-03 20.18 20.18 19.84 19.84 0.0M
2023-06-30 19.72 19.72 19.72 19.72 0.0M
2023-06-29 19.45 19.45 19.45 19.45 0.0M
2023-06-28 19.54 19.54 19.51 19.51 0.1M
2023-06-27 19.62 19.67 19.51 19.51 0.1M
2023-06-26 18.77 18.77 18.39 18.39 0.0M
2023-06-23 18.50 18.87 18.50 18.86 0.0M
2023-06-22 18.66 19.06 18.66 19.06 0.0M
2023-06-21 18.69 19.14 18.69 19.09 0.0M
2023-06-20 19.58 19.58 19.10 19.54 0.0M
2023-06-16 20.16 20.25 19.79 19.79 0.0M
2023-06-15 19.62 20.08 19.62 20.02 0.0M
2023-06-14 19.32 19.76 19.32 19.76 0.0M
2023-06-13 19.36 19.39 19.11 19.11 0.0M
2023-06-12 18.83 18.96 18.62 18.67 0.0M
2023-06-09 18.86 18.91 18.83 18.83 0.0M
2023-06-08 18.51 18.51 18.51 18.51 0.0M
2023-06-07 18.00 18.86 18.00 18.70 0.0M
2023-06-06 17.80 18.27 17.80 17.82 0.0M
2023-06-05 17.49 17.49 17.16 17.44 0.0M
2023-06-02 17.60 17.64 17.13 17.13 0.0M
2023-06-01 16.91 17.18 16.60 16.67 0.0M
2023-05-31 17.13 17.13 16.66 16.90 0.0M
2023-05-30 18.01 18.01 16.91 16.91 0.0M
2023-05-26 17.54 18.00 17.32 18.00 0.0M
2023-05-25 16.36 17.37 16.36 17.25 0.0M
2023-05-24 16.58 16.93 16.58 16.65 0.0M
2023-05-23 17.30 17.30 16.83 16.83 0.0M
2023-05-22 18.08 18.08 18.08 18.08 0.0M
2023-05-19 17.57 17.71 17.46 17.71 0.0M
2023-05-18 17.60 17.73 17.29 17.29 0.0M
2023-05-17 17.07 17.72 17.07 17.14 0.0M
2023-05-16 17.90 17.90 17.90 17.90 0.0M
2023-05-15 17.72 17.97 17.35 17.97 0.0M
2023-05-12 17.47 17.47 17.11 17.11 0.0M
2023-05-11 17.81 17.81 17.81 17.81 0.0M
2023-05-10 17.93 17.93 17.55 17.91 0.0M
2023-05-09 17.26 17.61 17.26 17.61 0.0M
2023-05-08 17.77 18.15 17.77 18.15 0.0M
2023-05-05 17.91 17.91 17.54 17.54 0.0M
2023-05-04 17.69 18.03 17.69 18.03 0.0M
2023-05-03 17.51 17.86 17.36 17.86 0.0M
2023-05-02 17.36 17.81 17.29 17.81 0.0M
2023-05-01 17.57 18.11 17.57 17.85 0.0M
2023-04-27 17.59 17.59 17.17 17.17 0.0M
2023-04-26 17.20 17.57 17.20 17.57 0.0M
2023-04-25 17.10 17.39 16.83 17.00 0.0M
2023-04-24 18.38 18.38 18.10 18.10 0.0M
2023-04-21 18.29 18.29 18.28 18.28 0.0M
2023-04-20 18.16 18.50 18.16 18.19 0.0M
2023-04-19 18.36 18.36 17.99 17.99 0.0M
2023-04-18 18.73 18.75 18.47 18.75 0.0M
2023-04-17 18.50 18.72 18.50 18.64 0.0M
2023-04-14 18.17 18.67 18.04 18.04 0.0M
2023-04-13 18.20 18.20 18.20 18.20 0.0M
2023-04-12 17.77 17.77 17.77 17.77 0.0M
2023-04-11 18.09 18.09 17.90 17.90 0.0M
2023-04-10 17.76 17.94 17.76 17.94 0.0M
2023-04-06 17.85 17.85 17.85 17.85 0.0M
2023-04-05 17.61 17.61 17.61 17.61 0.0M
2023-04-04 18.16 18.16 17.79 17.79 0.0M
2023-04-03 17.81 17.99 17.53 17.99 0.0M
2023-03-31 17.80 17.80 17.54 17.54 0.0M
2023-03-30 17.60 17.60 17.60 17.60 0.0M
2023-03-29 17.55 17.55 17.55 17.55 0.0M
2023-03-28 17.82 18.19 17.82 18.19 0.0M
2023-03-27 17.62 17.62 17.62 17.62 0.0M
2023-03-24 17.96 18.18 17.82 18.18 0.0M
2023-03-23 17.92 17.92 17.73 17.73 0.0M
2023-03-22 17.05 17.28 17.03 17.28 0.0M
2023-03-21 16.90 17.07 16.90 17.07 0.0M
2023-03-17 17.39 17.39 16.94 16.94 0.0M
2023-03-16 16.53 17.09 16.47 17.09 0.0M
2023-03-15 17.00 17.00 16.53 16.55 0.0M
2023-03-14 16.75 16.96 16.64 16.96 0.0M
2023-03-13 16.43 16.81 16.29 16.29 0.0M
2023-03-10 16.67 16.67 16.30 16.30 0.0M
2023-03-09 16.12 16.46 16.12 16.17 0.0M
2023-03-08 16.62 16.62 16.38 16.38 0.0M
2023-03-07 16.88 16.88 16.68 16.68 0.0M
2023-03-06 17.35 17.35 17.35 17.35 0.0M
2023-03-03 17.42 17.48 17.21 17.21 0.0M
2023-03-02 16.84 17.05 16.84 17.05 0.0M
2023-03-01 16.54 16.62 16.15 16.15 0.0M
2023-02-28 15.60 15.60 15.42 15.42 0.0M
2023-02-27 15.76 15.97 15.68 15.85 0.0M
2023-02-24 15.60 15.89 15.60 15.67 0.0M
2023-02-23 17.18 17.18 16.21 16.50 0.0M
2023-02-22 17.20 17.20 17.20 17.20 0.0M
2023-02-21 17.08 17.29 17.00 17.29 0.0M
2023-02-17 17.25 17.44 17.00 17.32 0.0M
2023-02-16 17.64 17.79 17.42 17.79 0.0M
2023-02-15 17.34 17.34 17.18 17.18 0.0M
2023-02-14 17.27 17.57 17.27 17.57 0.0M
2023-02-13 17.86 17.93 17.86 17.93 0.0M
2023-02-10 17.68 17.68 17.60 17.65 0.0M
2023-02-09 18.34 18.34 18.23 18.23 0.0M
2023-02-08 17.96 17.96 17.51 17.51 0.0M
2023-02-07 17.78 18.02 17.50 17.50 0.0M
2023-02-06 17.75 17.75 17.56 17.56 0.0M
2023-02-03 18.38 18.38 18.29 18.35 0.0M
2023-02-02 18.05 18.25 17.94 18.25 0.0M
2023-02-01 18.20 18.39 18.13 18.39 0.0M
2023-01-31 17.92 17.92 17.92 17.92 0.0M
2023-01-30 17.92 18.11 17.92 17.97 0.0M
2023-01-27 18.59 18.59 18.09 18.09 0.0M
2023-01-26 18.52 18.52 18.24 18.24 0.0M
2023-01-25 18.10 18.15 17.91 17.91 0.0M
2023-01-24 18.10 18.13 17.84 18.13 0.0M
2023-01-23 18.01 18.30 18.01 18.04 0.0M
2023-01-20 18.09 18.09 17.62 17.94 0.1M
2023-01-19 17.76 18.11 17.66 18.07 0.0M
2023-01-18 17.82 18.30 17.82 18.20 0.0M
2023-01-17 17.63 17.82 17.58 17.82 0.0M
2023-01-13 17.61 17.81 17.50 17.73 0.0M
2023-01-12 16.64 16.92 16.61 16.85 0.0M
2023-01-11 16.68 16.75 16.32 16.32 0.0M
2023-01-10 16.29 16.73 16.29 16.73 0.0M
2023-01-09 16.75 16.75 16.09 16.57 0.0M
2023-01-06 16.38 16.58 15.76 16.50 0.0M
2023-01-05 15.87 16.60 15.87 16.60 0.0M
2023-01-04 16.42 16.54 15.80 16.13 0.0M
2023-01-03 14.89 15.56 14.89 15.09 0.0M