Stockscreener 앱 받기
1.40%
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 |
|---|---|---|---|---|---|
| 2026-10-23 | $76.31 | $74.12 | $2.19 | 6,677,653.0 | -1.40% |
| 2026-10-22 | $77.65 | $75.41 | $2.25 | 8,845,607.0 | -2.89% |
| 2026-10-21 | $80.18 | $75.99 | $4.19 | 15,552,901.0 | -3.10% |
| 2026-10-20 | $86.42 | $79.89 | $6.53 | 18,919,963.0 | -9.09% |
| 2026-10-19 | $93.09 | $87.88 | $5.21 | 7,571,763.0 | -5.65% |
| 2026-10-16 | $100.0 | $93.49 | $6.51 | 4,195,257.0 | -3.83% |
| 2026-10-15 | $97.95 | $94.99 | $2.96 | 3,576,010.0 | +2.30% |
| 2026-10-14 | $97.94 | $94.44 | $3.50 | 3,935,815.0 | -0.65% |
| 2026-10-13 | $97.12 | $95.08 | $2.04 | 5,236,977.0 | +0.05% |
| 2026-10-12 | $96.98 | $94.71 | $2.27 | 4,076,285.0 | +0.66% |
| 2026-10-09 | $96.50 | $94.00 | $2.50 | 7,572,710.0 | +2.54% |
| 2026-10-08 | $94.19 | $92.25 | $1.94 | 5,373,352.0 | -1.87% |
| 2026-10-07 | $95.78 | $94.21 | $1.57 | 4,113,066.0 | -1.94% |
| 2026-10-06 | $97.78 | $95.27 | $2.51 | 6,388,737.0 | -0.33% |
| 2026-10-05 | $98.43 | $96.32 | $2.11 | 3,777,548.0 | +1.74% |
| 2026-10-02 | $96.56 | $94.24 | $2.32 | 3,972,344.0 | -0.08% |
| 2026-10-01 | $96.91 | $93.70 | $3.21 | 5,069,273.0 | -2.15% |
| 2026-09-30 | $99.18 | $97.00 | $2.18 | 4,222,199.0 | -1.28% |
| 2026-09-29 | $99.49 | $97.61 | $1.88 | 3,356,350.0 | -0.29% |
| 2026-09-28 | $99.90 | $96.36 | $3.54 | 3,323,415.0 | -0.64% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $100.0 | $74.12 | $25.88 | 114,855,261.0 | -23.35% |
| 2026-09 | $114.9 | $96.36 | $18.54 | 66,486,829.0 | -14.21% |
| 2026-08 | $131.9 | $107.5 | $24.42 | 94,577,145.0 | +6.38% |
| 2026-07 | $115.7 | $95.78 | $19.94 | 105,021,894.0 | +11.32% |
| 2026-06 | $97.80 | $80.80 | $17.00 | 74,703,853.0 | +5.85% |
| 2026-05 | $99.97 | $81.84 | $18.13 | 97,612,772.0 | +6.66% |
| 2026-04 | $93.44 | $79.00 | $14.44 | 75,596,716.0 | +2.50% |
| 2026-03 | $105.7 | $77.05 | $28.68 | 143,042,138.0 | -23.64% |
| 2026-02 | $118.1 | $102.3 | $15.81 | 116,578,879.0 | -6.90% |
| 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% |
0.52%
9.21%
자본화:
|
볼륨(24시간):