GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

JD.com : 징둥,징동 ( JD:US )

52.16USD ▼ -0.62 (-1.17%)

2022-05-20
최근 1년 일별 시세 (2022-05-20 종가기준)
날짜 종가 전일대비 변동률
22-05-20 52.16 ▼-0.62 ▼-1.17%
22-05-19 52.78 ▲2.84 ▲5.69%
22-05-18 49.94 ▼-3.73 ▼-6.95%
22-05-17 53.67 ▲2.14 ▲4.15%
22-05-16 51.53 ▼-0.02 ▼-0.04%
22-05-13 51.55 ▲2.88 ▲5.92%
22-05-12 48.67 ▼-1.16 ▼-2.33%
22-05-11 49.83 ▼-1.82 ▼-3.52%
22-05-10 51.65 ▲0.61 ▲1.2%
22-05-09 51.04 ▼-4.57 ▼-8.22%
22-05-06 55.61 ▼-3.78 ▼-6.36%
22-05-05 59.39 ▼-3.79 ▼-6%
22-05-04 63.18 ▲1.01 ▲1.62%
22-05-03 62.17 ▼-1.20 ▼-1.89%
22-05-02 63.37 ▲1.71 ▲2.77%
22-04-29 61.66 ▲3.85 ▲6.66%
22-04-28 57.81 ▲0.39 ▲0.68%
22-04-27 57.42 ▲4.21 ▲7.91%
22-04-26 53.21 ▼-0.51 ▼-0.95%
22-04-25 53.72 ▲1.68 ▲3.23%
22-04-22 52.04 ▲1.34 ▲2.64%
22-04-21 50.70 ▼-3.05 ▼-5.67%
22-04-20 53.75 ▼-3.14 ▼-5.52%
22-04-19 56.89 ▼-0.61 ▼-1.06%
22-04-18 57.50 ▲0.94 ▲1.66%
22-04-14 56.56 ▼-1.72 ▼-2.95%
22-04-13 58.28 ▲1.80 ▲3.19%
22-04-12 56.48 ▼-0.35 ▼-0.62%
22-04-11 56.83 ▲0.29 ▲0.51%
22-04-08 56.54 ▼-0.56 ▼-0.98%
22-04-07 57.10 ▼-1.97 ▼-3.34%
22-04-06 59.07 ▼-1.85 ▼-3.04%
22-04-05 60.92 ▼-2.39 ▼-3.78%
22-04-04 63.31 ▲4.22 ▲7.14%
22-04-01 59.09 ▲1.22 ▲2.11%
22-03-31 57.87 ▼-3.62 ▼-5.89%
22-03-30 61.49 ▼-1.24 ▼-1.98%
22-03-29 62.73 ▲2.96 ▲4.95%
22-03-28 59.77 ▼-0.15 ▼-0.25%
22-03-25 59.92 ▼-1.60 ▼-2.6%
22-03-24 61.52 ▼-2.77 ▼-4.31%
22-03-23 64.29 ▼-0.44 ▼-0.68%
22-03-22 64.73 ▲3.29 ▲5.35%
22-03-21 61.44 ▼-3.69 ▼-5.67%
22-03-18 65.13 ▲3.19 ▲5.15%
22-03-17 61.94 ▼-2.14 ▼-3.34%
22-03-16 64.08 ▲18.10 ▲39.36%
22-03-15 45.98 ▲3.04 ▲7.08%
22-03-14 42.94 ▼-5.05 ▼-10.52%
22-03-11 47.99 ▼-4.53 ▼-8.63%
22-03-10 52.52 ▼-9.88 ▼-15.83%
22-03-09 62.40 ▲3.71 ▲6.32%
22-03-08 58.69 ▼-1.83 ▼-3.02%
22-03-07 60.52 ▼-3.07 ▼-4.83%
22-03-04 63.59 ▼-4.24 ▼-6.25%
22-03-03 67.83 ▼-3.96 ▼-5.52%
22-03-02 71.79 ▼-1.51 ▼-2.06%
22-03-01 73.30 ▲1.67 ▲2.33%
22-02-28 71.63 ▼-0.87 ▼-1.2%
22-02-25 72.50 ▲1.59 ▲2.24%
22-02-24 70.91 ▲0.37 ▲0.52%
22-02-23 70.54 ▼-0.44 ▼-0.62%
22-02-22 70.98 ▼-0.88 ▼-1.22%
22-02-18 71.86 ▼-2.69 ▼-3.61%
22-02-17 74.55 ▼-0.75 ▼-1%
22-02-16 75.30 ▼-0.83 ▼-1.09%
22-02-15 76.13 ▲1.68 ▲2.26%
22-02-14 74.45 ▲0.47 ▲0.64%
22-02-11 73.98 ▼-2.42 ▼-3.17%
22-02-10 76.40 ▼-1.89 ▼-2.41%
22-02-09 78.29 ▲3.38 ▲4.51%
22-02-08 74.91 ▲1.76 ▲2.41%
22-02-07 73.15 ▼-0.62 ▼-0.84%
22-02-04 73.77 ▲1.92 ▲2.67%
22-02-03 71.85 ▼-1.36 ▼-1.86%
22-02-02 73.21 ▼-1.87 ▼-2.49%
22-02-01 75.08 ▲0.20 ▲0.27%
22-01-31 74.88 ▲5.54 ▲7.99%
22-01-28 69.34 ▲2.66 ▲3.99%
22-01-27 66.68 ▼-4.43 ▼-6.23%
22-01-26 71.11 ▼-1.04 ▼-1.44%
22-01-25 72.15 ▲0.41 ▲0.57%
22-01-24 71.74 ▼-1.72 ▼-2.34%
22-01-21 73.46 ▼-3.54 ▼-4.6%
22-01-20 77.00 ▲4.70 ▲6.5%
22-01-19 72.30 ▼-1.10 ▼-1.5%
22-01-18 73.40 ▼-0.32 ▼-0.43%
22-01-14 73.72 ▲2.28 ▲3.19%
22-01-13 71.44 ▼-4.96 ▼-6.49%
22-01-12 76.40 ▼-0.36 ▼-0.47%
22-01-11 76.76 ▲7.16 ▲10.29%
22-01-10 69.60 ▲1.36 ▲1.99%
22-01-07 68.24 ▲1.46 ▲2.19%
22-01-06 66.78 ▲3.76 ▲5.97%
22-01-05 63.02 ▼-1.18 ▼-1.84%
22-01-04 64.20 ▼-4.13 ▼-6.04%
22-01-03 68.33 ▼-1.74 ▼-2.48%
21-12-31 70.07 ▼-0.33 ▼-0.47%
21-12-30 70.40 ▲4.77 ▲7.27%
21-12-29 65.63 ▼-0.24 ▼-0.36%
21-12-28 65.87 ▼-1.84 ▼-2.72%
21-12-27 67.71 ▼-0.94 ▼-1.37%
21-12-23 68.65 ▼-5.10 ▼-6.92%
21-12-22 73.75 ▲0.34 ▲0.46%
21-12-21 73.41 ▲5.22 ▲7.66%
21-12-20 68.19 ▼-2.85 ▼-4.01%
21-12-17 71.04 ▼-1.64 ▼-2.26%
21-12-16 72.68 ▼-0.98 ▼-1.33%
21-12-15 73.66 ▼-3.99 ▼-5.14%
21-12-14 77.65 ▼-0.40 ▼-0.51%
21-12-13 78.05 ▼-1.66 ▼-2.08%
21-12-10 79.71 ▲0.14 ▲0.18%
21-12-09 79.57 ▲1.28 ▲1.63%
21-12-08 78.29 ▲0.20 ▲0.26%
21-12-07 78.09 ▲2.90 ▲3.86%
21-12-06 75.19 ▼-2.76 ▼-3.54%
21-12-03 77.95 ▼-6.51 ▼-7.71%
21-12-02 84.46 ▼-0.72 ▼-0.85%
21-12-01 85.18 ▲1.07 ▲1.27%
21-11-30 84.11 ▼-3.80 ▼-4.32%
21-11-29 87.91 ▼-0.76 ▼-0.86%
21-11-26 88.67 ▼-0.69 ▼-0.77%
21-11-24 89.36 ▼-0.10 ▼-0.11%
21-11-23 89.46 ▲1.75 ▲2%
21-11-22 87.71 ▼-3.84 ▼-4.19%
21-11-19 91.55 ▲3.45 ▲3.92%
21-11-18 88.10 ▲4.95 ▲5.95%
21-11-17 83.15 ▼-2.58 ▼-3.01%
21-11-16 85.73 ▲1.11 ▲1.31%
21-11-15 84.62 ▼-1.33 ▼-1.55%
21-11-12 85.95 ▲1.75 ▲2.08%
21-11-11 84.20 ▲6.46 ▲8.31%
21-11-10 77.74 ▲0.55 ▲0.71%
21-11-09 77.19 ▼-0.28 ▼-0.36%
21-11-08 77.47 ▼-0.10 ▼-0.13%
21-11-05 77.57 ▼-2.73 ▼-3.4%
21-11-04 80.30 ▼-1.06 ▼-1.3%
21-11-03 81.36 ▲0.66 ▲0.82%
21-11-02 80.70 ▼-1.80 ▼-2.18%
21-11-01 82.50 ▲4.22 ▲5.39%
21-10-29 78.28 ▼-2.64 ▼-3.26%
21-10-28 80.92 ▲0.06 ▲0.07%
21-10-27 80.86 ▼-0.62 ▼-0.76%
21-10-26 81.48 ▼-2.77 ▼-3.29%
21-10-25 84.25 ▲1.18 ▲1.42%
21-10-22 83.07 ▼-0.90 ▼-1.07%
21-10-21 83.97 ▼-1.56 ▼-1.82%
21-10-20 85.53 ▲0.62 ▲0.73%
21-10-19 84.91 ▲2.49 ▲3.02%
21-10-18 82.42 ▲1.00 ▲1.23%
21-10-15 81.42 ▲0.39 ▲0.48%
21-10-14 81.03 ▲0.46 ▲0.57%
21-10-13 80.57 ▲2.16 ▲2.75%
21-10-12 78.41 ▲0.41 ▲0.53%
21-10-11 78.00 ▼-0.61 ▼-0.78%
21-10-08 78.61 ▲2.31 ▲3.03%
21-10-07 76.30 ▲4.43 ▲6.16%
21-10-06 71.87 ▲0.25 ▲0.35%
21-10-05 71.62 ▲2.21 ▲3.18%
21-10-04 69.41 ▼-0.61 ▼-0.87%
21-10-01 70.02 ▼-2.22 ▼-3.07%
21-09-30 72.24 ▲0.62 ▲0.87%
21-09-29 71.62 ▼-3.80 ▼-5.04%
21-09-28 75.42 ▼-1.01 ▼-1.32%
21-09-27 76.43 ▲2.45 ▲3.31%
21-09-24 73.98 ▼-2.15 ▼-2.82%
21-09-23 76.13 ▲0.21 ▲0.28%
21-09-22 75.92 ▲2.42 ▲3.29%
21-09-21 73.50 ▼-0.65 ▼-0.88%
21-09-20 74.15 ▼-3.54 ▼-4.56%
21-09-17 77.69 ▲0.52 ▲0.67%
21-09-16 77.17 ▲0.54 ▲0.7%
21-09-15 76.63 ▼-1.27 ▼-1.63%
21-09-14 77.90 ▼-2.27 ▼-2.83%
21-09-13 80.17 ▼-0.47 ▼-0.58%
21-09-10 80.64 ▲0.38 ▲0.47%
21-09-09 80.26 ▼-1.47 ▼-1.8%
21-09-08 81.73 ▼-1.51 ▼-1.81%
21-09-07 83.24 ▲3.38 ▲4.23%
21-09-03 79.86 ▼-0.38 ▼-0.47%
21-09-02 80.24 ▼-0.54 ▼-0.67%
21-09-01 80.78 ▲2.22 ▲2.83%
21-08-31 78.56 ▲1.87 ▲2.44%
21-08-30 76.69 ▲0.26 ▲0.34%
21-08-27 76.43 ▼-0.61 ▼-0.79%
21-08-26 77.04 ▲0.90 ▲1.18%
21-08-25 76.14 ▲0.92 ▲1.22%
21-08-24 75.22 ▲9.49 ▲14.44%
21-08-23 65.73 ▲2.11 ▲3.32%
21-08-20 63.62 ▲1.43 ▲2.3%
21-08-19 62.19 ▼-3.34 ▼-5.1%
21-08-18 65.53 ▲1.27 ▲1.98%
21-08-17 64.26 ▼-2.41 ▼-3.61%
21-08-16 66.67 ▼-3.19 ▼-4.57%
21-08-13 69.86 ▼-0.67 ▼-0.95%
21-08-12 70.53 ▼-0.54 ▼-0.76%
21-08-11 71.07 ▼-0.69 ▼-0.96%
21-08-10 71.76 ▲0.03 ▲0.04%
21-08-09 71.73 ▲2.14 ▲3.08%
21-08-06 69.59 ▼-1.15 ▼-1.63%
21-08-05 70.74 ▼-0.66 ▼-0.92%
21-08-04 71.40 ▲1.16 ▲1.65%
21-08-03 70.24 ▼-1.25 ▼-1.75%
21-08-02 71.49 ▲0.61 ▲0.86%
21-07-30 70.88 ▼-1.05 ▼-1.46%
21-07-29 71.93 ▲1.65 ▲2.35%
21-07-28 70.28 ▲5.51 ▲8.51%
21-07-27 64.77 ▼-1.31 ▼-1.98%
21-07-26 66.08 ▼-6.21 ▼-8.59%
21-07-23 72.29 ▼-3.62 ▼-4.77%
21-07-22 75.91 ▲0.61 ▲0.81%
21-07-21 75.30 ▲1.43 ▲1.94%
21-07-20 73.87 ▼-0.35 ▼-0.47%
21-07-19 74.22 ▼-1.37 ▼-1.81%
21-07-16 75.59 ▼-1.27 ▼-1.65%
21-07-15 76.86 ▲1.41 ▲1.87%
21-07-14 75.45 ▼-1.07 ▼-1.4%
21-07-13 76.52 ▲3.35 ▲4.58%
21-07-12 73.17 ▼-0.39 ▼-0.53%
21-07-09 73.56 ▲2.67 ▲3.77%
21-07-08 70.89 ▼-1.81 ▼-2.49%
21-07-07 72.70 ▲0.31 ▲0.43%
21-07-06 72.39 ▼-3.84 ▼-5.04%
21-07-02 76.23 ▼-1.21 ▼-1.56%
21-07-01 77.44 ▼-2.37 ▼-2.97%
21-06-30 79.81 ▲0.06 ▲0.08%
21-06-29 79.75 ▲2.63 ▲3.41%
21-06-28 77.12 ▼-1.11 ▼-1.42%
21-06-25 78.23 ▲3.33 ▲4.45%
21-06-24 74.90 ▲1.76 ▲2.41%
21-06-23 73.14 ▼-0.16 ▼-0.22%
21-06-22 73.30 ▲0.68 ▲0.94%
21-06-21 72.62 ▲1.00 ▲1.4%
21-06-18 71.62 ▼-1.88 ▼-2.56%
21-06-17 73.50 ▲2.01 ▲2.81%
21-06-16 71.49 ▲0.65 ▲0.92%
21-06-15 70.84 ▼-0.59 ▼-0.83%
21-06-14 71.43 ▲0.24 ▲0.34%
21-06-11 71.19 ▼-0.66 ▼-0.92%
21-06-10 71.85 ▼-0.79 ▼-1.09%
21-06-09 72.64 ▼-0.64 ▼-0.87%
21-06-08 73.28 ▼-1.40 ▼-1.87%
21-06-07 74.68 ▼-0.75 ▼-0.99%
21-06-04 75.43 ▼-0.09 ▼-0.12%
21-06-03 75.52 ▼-1.02 ▼-1.33%
21-06-02 76.54 ▼-1.79 ▼-2.29%
21-06-01 78.33 ▲4.39 ▲5.94%
21-05-28 73.94 ▲1.11 ▲1.52%
21-05-27 72.83 ▼-0.37 ▼-0.51%
21-05-26 73.20 ▲0.39 ▲0.54%
21-05-25 72.81 ▲1.15 ▲1.6%
21-05-24 71.66 ▼-1.09 ▼-1.5%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남