Stockscreener 앱 받기
1.05%
시장 영업 전:
Sea Ltd Adr 주식 (SE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-11 | $118.1 | $113.3 | $4.74 | 5,516,262.0 | +1.05% |
| 2026-02-10 | $114.9 | $108.5 | $6.39 | 6,149,885.0 | +4.11% |
| 2026-02-09 | $110.2 | $106.8 | $3.41 | 6,554,421.0 | +0.29% |
| 2026-02-06 | $112.1 | $107.0 | $5.09 | 7,712,495.0 | -0.03% |
| 2026-02-05 | $109.5 | $106.0 | $3.50 | 7,870,898.0 | +2.17% |
| 2026-02-04 | $107.9 | $102.3 | $5.62 | 10,091,370.0 | -1.79% |
| 2026-02-03 | $113.2 | $105.2 | $8.05 | 9,865,288.0 | -4.75% |
| 2026-02-02 | $116.3 | $111.9 | $4.41 | 7,636,078.0 | -2.49% |
| 2026-01-30 | $121.9 | $115.6 | $6.28 | 5,390,090.0 | -4.44% |
| 2026-01-29 | $128.5 | $120.6 | $7.88 | 5,794,476.0 | -3.67% |
| 2026-01-28 | $130.2 | $125.5 | $4.65 | 5,644,219.0 | -0.44% |
| 2026-01-27 | $127.9 | $124.0 | $3.87 | 2,782,096.0 | +0.94% |
| 2026-01-26 | $126.6 | $122.1 | $4.46 | 3,702,667.0 | +0.92% |
| 2026-01-23 | $127.0 | $124.2 | $2.79 | 3,701,068.0 | +1.59% |
| 2026-01-22 | $125.7 | $120.5 | $5.17 | 6,823,617.0 | +1.40% |
| 2026-01-21 | $122.8 | $119.6 | $3.21 | 7,873,585.0 | -0.07% |
| 2026-01-20 | $121.7 | $118.5 | $3.19 | 6,090,860.0 | -0.16% |
| 2026-01-16 | $124.4 | $120.8 | $3.58 | 3,982,318.0 | -2.08% |
| 2026-01-15 | $125.0 | $121.9 | $3.14 | 5,020,494.0 | -1.00% |
| 2026-01-14 | $129.2 | $123.9 | $5.25 | 6,290,097.0 | -3.55% |
| 2026-01-13 | $130.4 | $126.5 | $3.93 | 6,331,081.0 | -1.31% |
Sea Ltd Adr 주식 (SE) 연도별 가격 이력
이 심층 분석에서는 Sea Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sea Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sea Ltd Adr 주식 (SE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $118.1 | $102.3 | $15.81 | 66,912,959.0 | -1.69% |
| 2026-01 | $148.3 | $115.6 | $32.65 | 102,290,988.0 | -8.69% |
Sea Ltd Adr 주식 (SE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $138.7 | $118.9 | $19.82 | 89,631,038.0 | -7.67% |
| 2025-11 | $159.8 | $127.8 | $31.97 | 111,327,809.0 | -11.03% |
| 2025-10 | $193.5 | $152.8 | $40.68 | 98,338,940.0 | -12.58% |
| 2025-09 | $199.3 | $173.0 | $26.30 | 73,303,951.0 | -4.19% |
| 2025-08 | $190.7 | $145.6 | $45.12 | 102,226,683.0 | +19.08% |
| 2025-07 | $170.0 | $145.2 | $24.76 | 87,452,507.0 | -2.06% |
| 2025-06 | $172.7 | $149.8 | $22.81 | 75,810,887.0 | -0.27% |
| 2025-05 | $169.3 | $135.7 | $33.62 | 102,888,514.0 | +19.63% |
| 2025-04 | $137.0 | $99.50 | $37.50 | 120,029,005.0 | +2.73% |
| 2025-03 | $147.7 | $120.8 | $26.92 | 102,295,172.0 | +2.53% |
| 2025-02 | $139.2 | $118.2 | $20.98 | 71,784,824.0 | +4.50% |
| 2025-01 | $126.1 | $102.5 | $23.57 | 67,048,006.0 | +14.79% |
Sea Ltd Adr 주식 (SE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $119.5 | $106.4 | $13.11 | 56,578,811.0 | -5.55% |
| 2024-11 | $117.8 | $92.71 | $25.14 | 88,706,021.0 | +21.00% |
| 2024-10 | $101.9 | $92.50 | $9.43 | 66,459,542.0 | -0.24% |
| 2024-09 | $96.09 | $75.67 | $20.42 | 80,791,660.0 | +20.39% |
| 2024-08 | $83.69 | $55.00 | $28.69 | 127,993,160.0 | +19.19% |
| 2024-07 | $75.86 | $63.30 | $12.56 | 80,583,476.0 | -8.01% |
| 2024-06 | $76.60 | $67.81 | $8.79 | 85,397,217.0 | +5.78% |
| 2024-05 | $74.33 | $61.52 | $12.81 | 126,862,888.0 | +6.85% |
| 2024-04 | $64.69 | $51.70 | $12.99 | 116,729,492.0 | +17.65% |
| 2024-03 | $63.25 | $48.71 | $14.54 | 165,421,833.0 | +10.70% |
| 2024-02 | $49.49 | $38.32 | $11.17 | 115,443,021.0 | +27.22% |
| 2024-01 | $40.79 | $32.25 | $8.54 | 129,901,800.0 | -5.83% |
0.28%
자본화:
|
볼륨(24시간):