Stockscreener 앱 받기
23.98
0.87%
0.225
Bilibili Inc Adr 주식 (BILI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $24.15 | $23.58 | $0.57 | 3,086,559.0 | +0.95% |
| 2025-08-21 | $24.37 | $23.40 | $0.97 | 7,306,740.0 | -6.11% |
| 2025-08-20 | $25.33 | $24.67 | $0.664 | 3,211,211.0 | +0.94% |
| 2025-08-19 | $25.55 | $24.85 | $0.695 | 2,676,047.0 | -1.10% |
| 2025-08-18 | $25.59 | $25.22 | $0.375 | 2,747,976.0 | +2.01% |
| 2025-08-15 | $24.93 | $24.43 | $0.50 | 3,305,266.0 | +4.32% |
| 2025-08-14 | $24.01 | $23.46 | $0.55 | 2,150,522.0 | -2.26% |
| 2025-08-13 | $24.63 | $24.10 | $0.5341 | 3,674,217.0 | +6.61% |
| 2025-08-12 | $22.93 | $22.30 | $0.6297 | 2,411,162.0 | -1.17% |
| 2025-08-11 | $23.67 | $23.00 | $0.67 | 1,973,280.0 | +1.67% |
| 2025-08-08 | $22.86 | $22.52 | $0.34 | 1,349,311.0 | -1.04% |
| 2025-08-07 | $23.26 | $22.71 | $0.545 | 3,666,548.0 | -1.50% |
| 2025-08-06 | $23.50 | $22.97 | $0.53 | 3,203,889.0 | +1.92% |
| 2025-08-05 | $23.24 | $22.88 | $0.365 | 2,596,664.0 | +2.07% |
| 2025-08-04 | $22.77 | $22.25 | $0.52 | 2,222,872.0 | +2.49% |
| 2025-08-01 | $22.10 | $21.52 | $0.58 | 2,659,431.0 | -4.08% |
| 2025-07-31 | $23.07 | $22.46 | $0.61 | 2,832,891.0 | +2.42% |
| 2025-07-30 | $22.95 | $22.02 | $0.925 | 3,891,796.0 | -0.71% |
| 2025-07-29 | $22.83 | $22.37 | $0.46 | 1,926,824.0 | -1.73% |
| 2025-07-28 | $23.30 | $22.64 | $0.66 | 3,339,834.0 | -2.27% |
| 2025-07-25 | $23.49 | $23.14 | $0.35 | 3,106,589.0 | -2.16% |
| 2025-07-24 | $24.10 | $23.48 | $0.615 | 4,481,446.0 | -4.67% |
| 2025-07-23 | $25.06 | $24.95 | $0.11 | 563,625.0 | +1.25% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $25.59 | $21.52 | $4.07 | 48,241,695.0 | +5.11% |
| 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% |
0.49%
자본화:
|
볼륨(24시간):