Stockscreener 앱 받기
22.73
4.50%
-1.0598
Bilibili Inc Adr 주식 (BILI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-26 | $23.37 | $22.71 | $0.6595 | 1,490,301.0 | -4.43% |
| 2026-03-25 | $24.05 | $23.45 | $0.595 | 1,769,438.0 | +1.49% |
| 2026-03-24 | $23.58 | $23.20 | $0.385 | 2,400,375.0 | -3.38% |
| 2026-03-23 | $24.88 | $24.04 | $0.84 | 2,681,549.0 | +0.75% |
| 2026-03-20 | $24.85 | $23.88 | $0.97 | 3,236,746.0 | -4.18% |
| 2026-03-19 | $25.27 | $24.31 | $0.96 | 2,121,104.0 | -1.45% |
| 2026-03-18 | $26.53 | $25.47 | $1.06 | 2,601,170.0 | -4.71% |
| 2026-03-17 | $26.77 | $25.66 | $1.11 | 2,848,049.0 | +4.45% |
| 2026-03-16 | $25.99 | $25.59 | $0.40 | 1,941,218.0 | +1.67% |
| 2026-03-13 | $25.77 | $25.09 | $0.685 | 1,444,753.0 | +1.20% |
| 2026-03-12 | $25.48 | $24.88 | $0.605 | 1,939,330.0 | -2.43% |
| 2026-03-11 | $26.12 | $25.07 | $1.05 | 3,551,772.0 | -3.99% |
| 2026-03-10 | $27.27 | $26.18 | $1.10 | 3,496,305.0 | +1.61% |
| 2026-03-09 | $26.19 | $24.46 | $1.73 | 4,082,101.0 | +6.04% |
| 2026-03-06 | $25.08 | $24.55 | $0.535 | 4,796,834.0 | -3.44% |
| 2026-03-05 | $26.16 | $24.66 | $1.50 | 8,919,308.0 | -7.09% |
| 2026-03-04 | $27.75 | $26.95 | $0.80 | 3,306,863.0 | +3.46% |
| 2026-03-03 | $26.90 | $26.06 | $0.837 | 3,115,600.0 | -2.39% |
| 2026-03-02 | $27.42 | $26.80 | $0.6199 | 1,557,976.0 | -2.40% |
| 2026-02-27 | $28.38 | $27.85 | $0.525 | 1,332,895.0 | -2.00% |
| 2026-02-26 | $28.50 | $27.78 | $0.715 | 2,084,577.0 | -3.20% |
| 2026-02-25 | $29.57 | $29.03 | $0.54 | 983,484.0 | -0.91% |
| 2026-02-24 | $29.73 | $29.01 | $0.72 | 2,193,561.0 | -0.50% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $27.75 | $22.71 | $5.04 | 57,300,792.0 | -18.51% |
| 2026-02 | $33.70 | $27.78 | $5.92 | 35,979,906.0 | -18.04% |
| 2026-01 | $36.40 | $25.88 | $10.52 | 74,316,672.0 | +38.43% |
Bilibili Inc Adr 주식 (BILI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $26.75 | $24.17 | $2.58 | 27,912,716.0 | -7.74% |
| 2025-11 | $30.50 | $24.05 | $6.45 | 46,402,401.0 | -12.03% |
| 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% |
0.24%
자본화:
|
볼륨(24시간):