Stockscreener 앱 받기
8.74%
시간 외 거래:
Sea Ltd Adr 주식 (SE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-20 | $145.3 | $130.4 | $14.83 | 10,145,886.0 | -8.74% |
| 2025-11-19 | $147.3 | $143.2 | $4.10 | 3,557,190.0 | -2.53% |
| 2025-11-18 | $148.0 | $143.5 | $4.51 | 4,414,603.0 | +1.04% |
| 2025-11-17 | $148.1 | $143.7 | $4.39 | 5,140,825.0 | +3.48% |
| 2025-11-14 | $141.5 | $134.5 | $6.98 | 6,162,497.0 | +0.58% |
| 2025-11-13 | $144.5 | $139.4 | $5.07 | 5,467,763.0 | -2.31% |
| 2025-11-12 | $150.8 | $142.6 | $8.18 | 6,967,362.0 | +0.73% |
| 2025-11-11 | $159.1 | $141.2 | $17.89 | 16,000,041.0 | -8.22% |
| 2025-11-10 | $156.0 | $151.0 | $5.02 | 8,920,900.0 | +3.41% |
| 2025-11-07 | $151.1 | $145.8 | $5.33 | 7,054,865.0 | -2.36% |
| 2025-11-06 | $159.8 | $152.3 | $7.45 | 4,302,831.0 | -2.66% |
| 2025-11-05 | $159.1 | $155.5 | $3.63 | 2,722,180.0 | +0.80% |
| 2025-11-04 | $156.9 | $151.6 | $5.32 | 2,978,516.0 | -0.57% |
| 2025-11-03 | $159.1 | $155.1 | $4.04 | 2,688,355.0 | +0.74% |
| 2025-10-31 | $157.4 | $154.8 | $2.62 | 3,119,475.0 | +0.21% |
| 2025-10-30 | $159.1 | $152.8 | $6.32 | 4,019,014.0 | +0.00% |
| 2025-10-29 | $159.6 | $154.9 | $4.77 | 3,149,205.0 | -2.37% |
| 2025-10-28 | $164.0 | $157.4 | $6.62 | 4,506,210.0 | -0.24% |
| 2025-10-27 | $161.7 | $156.5 | $5.14 | 3,927,662.0 | +3.52% |
| 2025-10-24 | $158.7 | $154.2 | $4.49 | 2,530,537.0 | -1.02% |
| 2025-10-23 | $157.6 | $155.1 | $2.55 | 3,055,021.0 | -0.31% |
| 2025-10-22 | $161.3 | $154.7 | $6.58 | 7,688,222.0 | -4.78% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $159.8 | $130.4 | $29.36 | 96,669,700.0 | -16.17% |
| 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% |
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% |
8.54%
자본화:
|
볼륨(24시간):