Stockscreener 앱 받기
26.60
9.37%
-2.75
시간 외 거래:
26.15
-0.45
-1.69%
Bilibili Inc Adr 주식 (BILI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $29.48 | $26.11 | $3.37 | 7,195,743.0 | -9.37% |
| 2025-10-09 | $30.92 | $29.14 | $1.78 | 4,537,488.0 | +2.91% |
| 2025-10-08 | $28.66 | $28.04 | $0.62 | 1,517,784.0 | +2.74% |
| 2025-10-07 | $28.67 | $27.58 | $1.09 | 1,458,867.0 | -2.97% |
| 2025-10-06 | $28.71 | $28.13 | $0.58 | 1,201,775.0 | +0.35% |
| 2025-10-03 | $29.02 | $28.34 | $0.675 | 1,865,168.0 | -1.32% |
| 2025-10-02 | $29.60 | $28.77 | $0.83 | 2,382,524.0 | +1.44% |
| 2025-10-01 | $28.59 | $27.85 | $0.74 | 1,851,461.0 | +1.39% |
| 2025-09-30 | $29.13 | $28.05 | $1.08 | 4,627,751.0 | +2.78% |
| 2025-09-29 | $27.38 | $27.00 | $0.375 | 2,664,055.0 | +4.75% |
| 2025-09-26 | $26.43 | $25.72 | $0.705 | 3,590,981.0 | -4.57% |
| 2025-09-25 | $27.52 | $26.44 | $1.07 | 3,272,913.0 | +4.07% |
| 2025-09-24 | $26.71 | $26.16 | $0.55 | 2,499,909.0 | +1.94% |
| 2025-09-23 | $26.33 | $25.70 | $0.625 | 2,781,886.0 | -4.02% |
| 2025-09-22 | $27.26 | $26.70 | $0.56 | 2,282,978.0 | -1.10% |
| 2025-09-19 | $27.41 | $26.97 | $0.44 | 2,494,019.0 | +0.26% |
| 2025-09-18 | $27.35 | $26.66 | $0.69 | 3,462,692.0 | -3.35% |
| 2025-09-17 | $28.20 | $27.48 | $0.72 | 3,985,935.0 | +2.30% |
| 2025-09-16 | $27.52 | $26.72 | $0.805 | 3,403,564.0 | +1.14% |
| 2025-09-15 | $27.64 | $26.60 | $1.04 | 7,699,020.0 | +6.40% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $30.92 | $26.11 | $4.81 | 29,206,553.0 | -5.30% |
| 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% |
1.60%
자본화:
|
볼륨(24시간):