시장 데이터를 불러오는 중
전체 종목
JD.com, Inc. - American Depositary Shares 과거 주가
JD.com, Inc. - American Depositary Shares · JD · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JD.com, Inc. - American Depositary Shares · JD · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩35,026 | ₩36,689 | ₩34,959 | ₩36,327 | +3.71% | 3678.8만 |
| 2026.09.28–2026.10.02 | ₩35,777 | ₩36,025 | ₩34,477 | ₩34,570 | -3.37% | 3206.3만 |
| 2026.09.21–2026.09.25 | ₩36,153 | ₩37,165 | ₩35,388 | ₩35,549 | -1.67% | 2833.3만 |
| 2026.09.14–2026.09.18 | ₩36,327 | ₩36,870 | ₩35,710 | ₩36,099 | -0.63% | 2770.5만 |
| 2026.09.08–2026.09.11 | ₩37,215 | ₩37,413 | ₩35,871 | ₩36,287 | -2.49% | 2633.8만 |
| 2026.08.31–2026.09.04 | ₩38,312 | ₩38,500 | ₩36,683 | ₩37,896 | -1.09% | 3255.3만 |
| 2026.08.24–2026.08.28 | ₩38,969 | ₩39,405 | ₩37,977 | ₩38,540 | -1.10% | 2453.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,672 |
| ₩37,997 |
| ₩39,385 |
| +1.77% |
| 3710.5만 |
| 2026.08.10–2026.08.14 | ₩44,226 | ₩44,909 | ₩38,258 | ₩38,969 | -11.89% | 8067.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩44,252 | ₩44,541 | ₩43,206 | ₩44,212 | -0.09% | 2599.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩40,900 | ₩44,293 | ₩40,645 | ₩44,266 | +8.23% | 5104.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,905 | ₩41,490 | ₩40,129 | ₩40,484 | -1.03% | 2855.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩38,741 | ₩40,189 | ₩38,500 | ₩39,720 | +2.53% | 3969.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,938 | ₩38,292 | ₩35,482 | ₩37,816 | +5.22% | 3656만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,242 | ₩35,784 | ₩33,620 | ₩35,697 | +4.25% | 3428.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩36,408 | ₩36,790 | ₩32,914 | ₩34,047 | -6.48% | 6023.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩38,553 | ₩38,821 | ₩36,810 | ₩36,971 | -4.10% | 3048.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,942 | ₩39,183 | ₩36,843 | ₩38,298 | -1.65% | 3054.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩38,285 | ₩41,155 | ₩38,245 | ₩38,728 | +1.16% | 4089.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,457 | ₩40,726 | ₩38,432 | ₩38,660 | -4.44% | 3635.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩43,220 | ₩44,024 | ₩40,404 | ₩40,927 | -5.31% | 4976.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,819 | ₩45,996 | ₩40,699 | ₩42,925 | +5.16% | 9719.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,082 | ₩41,168 | ₩39,655 | ₩40,404 | +0.80% | 4137.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩39,908 | ₩40,846 | ₩39,465 | ₩40,176 | +0.67% | 2683.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩41,946 | ₩42,254 | ₩39,854 | ₩40,591 | -3.23% | 3351.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,486 | ₩42,978 | ₩38,164 | ₩42,375 | +10.10% | 6886만 |
|---|
| 2026.04.06–2026.04.10 | ₩38,151 | ₩39,599 | ₩37,413 | ₩38,795 | +1.69% | 4189.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩38,607 | ₩39,720 | ₩37,983 | ₩38,164 | -1.15% | 4018만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,823 | ₩40,162 | ₩36,522 | ₩38,486 | +4.52% | 6438.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩38,178 | ₩39,210 | ₩36,320 | ₩36,569 | -4.21% | 5064.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,126 | ₩38,238 | ₩35,952 | ₩37,977 | +5.12% | 5242.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,477 | ₩36,656 | ₩32,865 | ₩36,247 | +5.13% | 9372.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,957 | ₩37,045 | ₩35,402 | ₩35,576 | -3.74% | 3490.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩36,394 | ₩37,031 | ₩35,824 | ₩36,756 | +0.99% | 2391.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,212 | ₩38,500 | ₩36,233 | ₩36,394 | -2.20% | 4315.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩37,923 | ₩38,506 | ₩36,421 | ₩37,641 | -0.74% | 5298.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,934 | ₩40,250 | ₩37,990 | ₩38,191 | -4.37% | 4579.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,218 | ₩40,437 | ₩38,003 | ₩40,015 | +4.70% | 4316.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩40,109 | ₩41,542 | ₩38,312 | ₩38,754 | -3.38% | 5683.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,049 | ₩40,229 | ₩38,406 | ₩39,492 | +1.13% | 4659.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,754 | ₩39,686 | ₩38,231 | ₩39,599 | +2.18% | 4377.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,728 | ₩39,478 | ₩38,526 | ₩39,425 | +1.80% | 2532.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,318 | ₩39,398 | ₩37,977 | ₩38,647 | -1.71% | 3884.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,042 | ₩40,270 | ₩39,036 | ₩39,478 | -1.41% | 3846.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,162 | ₩40,437 | ₩39,693 | ₩40,095 | -0.17% | 3366.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,801 | ₩40,216 | ₩38,583 | ₩40,001 | +3.09% | 4207.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,465 | ₩40,431 | ₩37,829 | ₩38,795 | -1.70% | 6696.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,227 | ₩42,817 | ₩38,902 | ₩39,304 | -6.92% | 1억 |
|---|
| 2025.11.03–2025.11.07 | ₩44,252 | ₩44,252 | ₩41,503 | ₩42,630 | -3.67% | 4529.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,888 | ₩47,013 | ₩43,796 | ₩44,306 | -3.45% | 5179.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩44,252 | ₩45,459 | ₩43,133 | ₩44,507 | +0.58% | 5280.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩44,138 | ₩45,044 | ₩43,126 | ₩44,346 | +0.47% | 6621.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩45,426 | ₩45,848 | ₩42,040 | ₩42,710 | -5.98% | 3809만 |
|---|