Stockscreener 앱 받기
1.89%
Sea Ltd Adr 주식 (SE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-17 | $123.7 | $120.4 | $3.28 | 3,672,679.0 | +1.89% |
| 2025-04-16 | $121.1 | $116.0 | $5.07 | 5,120,959.0 | -0.85% |
| 2025-04-15 | $120.2 | $117.6 | $2.60 | 2,249,437.0 | +0.86% |
| 2025-04-14 | $124.0 | $118.0 | $5.96 | 3,746,290.0 | +0.78% |
| 2025-04-11 | $118.7 | $111.1 | $7.54 | 4,341,090.0 | +2.19% |
| 2025-04-10 | $118.5 | $112.0 | $6.48 | 4,722,160.0 | -3.20% |
| 2025-04-09 | $120.9 | $102.4 | $18.46 | 10,653,236.0 | +12.81% |
| 2025-04-08 | $113.2 | $103.5 | $9.66 | 5,013,817.0 | -2.84% |
| 2025-04-07 | $114.0 | $99.50 | $14.45 | 11,363,634.0 | +1.90% |
| 2025-04-04 | $112.8 | $106.0 | $6.85 | 15,824,109.0 | -11.18% |
| 2025-04-03 | $124.6 | $115.7 | $8.87 | 15,176,029.0 | -10.80% |
| 2025-04-02 | $137.0 | $129.8 | $7.15 | 3,051,638.0 | +1.60% |
| 2025-04-01 | $133.0 | $128.5 | $4.48 | 5,167,510.0 | +1.51% |
| 2025-03-31 | $130.5 | $124.6 | $5.98 | 3,543,550.0 | -0.14% |
| 2025-03-28 | $133.3 | $130.0 | $3.28 | 3,270,772.0 | -2.17% |
| 2025-03-27 | $136.0 | $127.9 | $8.10 | 5,380,174.0 | +3.33% |
| 2025-03-26 | $132.7 | $126.7 | $6.07 | 3,519,524.0 | -0.79% |
| 2025-03-25 | $131.0 | $128.2 | $2.79 | 3,705,600.0 | +0.63% |
| 2025-03-24 | $130.3 | $128.1 | $2.22 | 3,145,688.0 | +2.70% |
| 2025-03-21 | $126.9 | $124.5 | $2.40 | 3,100,470.0 | -0.80% |
| 2025-03-20 | $127.7 | $124.6 | $3.04 | 4,412,432.0 | +0.75% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $137.0 | $99.50 | $37.50 | 93,775,267.0 | -7.30% |
| 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% |
Sea Ltd Adr 주식 (SE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $41.90 | $35.07 | $6.83 | 213,027,227.0 | +11.82% |
| 2023-11 | $46.60 | $35.59 | $11.01 | 203,350,393.0 | -13.14% |
| 2023-10 | $48.39 | $39.67 | $8.72 | 123,547,340.0 | -5.12% |
| 2023-09 | $44.96 | $35.06 | $9.90 | 180,828,928.0 | +16.80% |
| 2023-08 | $66.15 | $34.87 | $31.28 | 225,826,911.0 | -43.43% |
| 2023-07 | $67.08 | $54.34 | $12.74 | 82,565,269.0 | +14.61% |
| 2023-06 | $66.39 | $56.05 | $10.34 | 93,546,981.0 | +1.10% |
| 2023-05 | $88.39 | $56.62 | $31.77 | 134,392,992.0 | -24.63% |
| 2023-04 | $88.84 | $72.81 | $16.03 | 56,804,442.0 | -11.99% |
| 2023-03 | $87.88 | $61.49 | $26.39 | 167,941,027.0 | +38.50% |
| 2023-02 | $74.68 | $57.95 | $16.73 | 78,831,212.0 | -3.04% |
| 2023-01 | $69.41 | $51.15 | $18.26 | 93,006,177.0 | +23.87% |
1.73%
0.75%
자본화:
|
볼륨(24시간):