155.96
price down icon0.03%   -0.025
 
loading

Sea Ltd Adr 주식 (SE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-31 $157.4 $154.8 $2.62 1,398,956.0 +0.07%
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%
2025-10-21 $171.1 $164.6 $6.49 3,880,735.0 -0.66%
2025-10-20 $167.2 $160.8 $6.34 4,095,239.0 +3.52%
2025-10-17 $162.7 $158.8 $3.81 6,109,935.0 -1.59%
2025-10-16 $175.8 $162.5 $13.30 12,277,068.0 -0.47%
2025-10-15 $185.0 $162.0 $22.94 9,162,151.0 -9.56%
2025-10-14 $181.9 $176.0 $5.86 2,739,003.0 -1.05%
2025-10-13 $183.9 $180.9 $2.97 2,370,598.0 +0.98%
2025-10-10 $189.8 $180.0 $9.78 3,187,420.0 -3.82%
2025-10-09 $191.4 $183.9 $7.51 4,336,025.0 -2.43%
2025-10-08 $193.5 $189.3 $4.15 2,783,409.0 +0.88%
2025-10-07 $191.3 $187.7 $3.63 2,457,105.0 +0.80%
2025-10-06 $190.9 $185.0 $5.96 2,971,671.0 +2.48%
2025-10-03 $188.8 $183.2 $5.62 2,213,095.0 +0.37%
2025-10-02 $184.7 $176.8 $7.83 3,429,198.0 +1.21%
2025-10-01 $182.9 $176.7 $6.18 4,330,942.0 +1.84%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $193.5 $152.8 $40.68 96,618,421.0 -12.70%
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

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

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%
$31.89
price down icon 0.07%
$2,320.34
price down icon 1.70%
internet_retail JD
$33.02
price down icon 1.00%
$81.04
price down icon 3.16%
internet_retail W
$102.96
price up icon 0.53%
자본화:     |  볼륨(24시간):