Stockscreener 앱 받기
26.38
6.80%
1.68
시장 영업 전:
27.38
1.00
+3.79%
Bilibili Inc Adr 주식 (BILI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $26.62 | $26.02 | $0.60 | 2,450,323.0 | +6.80% |
| 2025-11-21 | $25.00 | $24.05 | $0.95 | 2,156,803.0 | +2.24% |
| 2025-11-20 | $25.48 | $24.12 | $1.36 | 2,544,289.0 | -4.54% |
| 2025-11-19 | $26.05 | $25.20 | $0.85 | 3,019,275.0 | -3.43% |
| 2025-11-18 | $26.33 | $25.50 | $0.8342 | 1,902,205.0 | +0.34% |
| 2025-11-17 | $26.83 | $25.95 | $0.88 | 2,280,648.0 | -0.23% |
| 2025-11-14 | $27.01 | $26.06 | $0.95 | 3,603,235.0 | +1.12% |
| 2025-11-13 | $26.56 | $25.05 | $1.51 | 6,888,753.0 | -4.78% |
| 2025-11-12 | $27.59 | $26.70 | $0.89 | 3,494,412.0 | +0.18% |
| 2025-11-11 | $27.58 | $26.86 | $0.72 | 2,106,592.0 | -1.67% |
| 2025-11-10 | $27.97 | $27.43 | $0.545 | 2,718,839.0 | -0.83% |
| 2025-11-07 | $27.93 | $27.23 | $0.70 | 1,907,550.0 | -2.08% |
| 2025-11-06 | $29.25 | $28.25 | $1.00 | 1,556,855.0 | -0.77% |
| 2025-11-05 | $28.89 | $28.10 | $0.795 | 1,513,312.0 | -0.14% |
| 2025-11-04 | $29.13 | $28.53 | $0.60 | 2,850,783.0 | -5.00% |
| 2025-11-03 | $30.50 | $29.95 | $0.55 | 1,378,152.0 | -0.20% |
| 2025-10-31 | $30.65 | $29.75 | $0.8979 | 1,963,391.0 | -0.46% |
| 2025-10-30 | $30.61 | $29.96 | $0.65 | 2,575,482.0 | -5.12% |
| 2025-10-29 | $32.50 | $31.65 | $0.85 | 3,002,576.0 | +1.39% |
| 2025-10-28 | $31.71 | $30.61 | $1.10 | 3,531,790.0 | +5.37% |
Bilibili Inc Adr 주식 (BILI) 연도별 가격 이력
이 심층 분석에서는 Bilibili Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BILI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bilibili Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bilibili Inc Adr 주식 (BILI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $30.50 | $24.05 | $6.45 | 44,822,349.0 | -12.79% |
| 2025-10 | $32.50 | $25.76 | $6.74 | 63,983,403.0 | +7.69% |
| 2025-09 | $29.13 | $22.02 | $7.11 | 77,789,832.0 | +20.77% |
| 2025-08 | $25.59 | $21.52 | $4.07 | 65,690,686.0 | +1.93% |
| 2025-07 | $25.74 | $20.57 | $5.17 | 63,486,807.0 | +6.39% |
| 2025-06 | $21.48 | $17.81 | $3.67 | 67,995,733.0 | +17.21% |
| 2025-05 | $19.65 | $17.43 | $2.21 | 89,442,321.0 | +4.57% |
| 2025-04 | $19.43 | $14.47 | $4.96 | 98,817,512.0 | -8.42% |
| 2025-03 | $24.29 | $18.79 | $5.50 | 111,694,299.0 | -6.05% |
| 2025-02 | $24.77 | $16.15 | $8.62 | 188,073,782.0 | +21.65% |
| 2025-01 | $18.10 | $15.85 | $2.25 | 96,749,746.0 | -7.68% |
Bilibili Inc Adr 주식 (BILI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.68 | $18.32 | $5.36 | 113,341,501.0 | -4.02% |
| 2024-11 | $24.39 | $17.92 | $6.47 | 101,011,773.0 | -13.34% |
| 2024-10 | $31.77 | $19.02 | $12.75 | 236,229,264.0 | -5.39% |
| 2024-09 | $25.16 | $14.08 | $11.08 | 138,393,222.0 | +62.59% |
| 2024-08 | $16.17 | $12.72 | $3.45 | 133,653,884.0 | -5.08% |
| 2024-07 | $17.80 | $14.45 | $3.35 | 102,823,305.0 | -1.88% |
| 2024-06 | $18.19 | $13.78 | $4.41 | 132,636,737.0 | +6.34% |
| 2024-05 | $17.04 | $12.31 | $4.73 | 175,106,811.0 | +14.87% |
| 2024-04 | $13.43 | $10.79 | $2.64 | 145,689,500.0 | +12.86% |
| 2024-03 | $13.20 | $9.86 | $3.34 | 192,973,192.0 | +15.70% |
| 2024-02 | $10.72 | $8.86 | $1.86 | 110,768,006.0 | +6.73% |
| 2024-01 | $12.09 | $8.80 | $3.29 | 146,055,957.0 | -25.47% |
Bilibili Inc Adr 주식 (BILI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.32 | $10.41 | $1.91 | 114,025,455.0 | +7.41% |
| 2023-11 | $15.65 | $11.21 | $4.44 | 134,471,163.0 | -15.64% |
| 2023-10 | $15.30 | $12.14 | $3.16 | 116,122,423.0 | -2.47% |
| 2023-09 | $16.15 | $12.84 | $3.31 | 80,386,751.0 | -8.99% |
| 2023-08 | $18.89 | $14.10 | $4.79 | 154,263,165.0 | -20.66% |
| 2023-07 | $19.15 | $14.42 | $4.73 | 139,006,356.0 | +26.29% |
| 2023-06 | $18.76 | $14.45 | $4.31 | 138,304,797.0 | -3.58% |
| 2023-05 | $20.56 | $15.35 | $5.21 | 88,399,302.0 | -23.08% |
| 2023-04 | $22.93 | $19.25 | $3.68 | 77,394,672.0 | -13.36% |
| 2023-03 | $25.58 | $18.20 | $7.38 | 172,236,840.0 | +21.76% |
| 2023-02 | $26.53 | $19.24 | $7.29 | 127,196,004.0 | -22.80% |
| 2023-01 | $29.46 | $24.47 | $4.99 | 175,614,106.0 | +5.53% |
0.13%
1.65%
자본화:
|
볼륨(24시간):