188.00
price down icon2.43%   -4.69
after-market 시간 외 거래: 189.55 1.55 +0.82%
loading

Sea Ltd Adr 주식 (SE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2025-09-30 $182.2 $176.3 $5.95 4,198,603.0 -1.50%
2025-09-29 $186.2 $180.4 $5.86 3,839,134.0 -1.70%
2025-09-26 $186.0 $179.8 $6.25 3,142,974.0 -0.72%
2025-09-25 $186.4 $183.0 $3.42 3,109,276.0 +0.05%
2025-09-24 $189.3 $183.3 $6.01 2,494,792.0 +0.31%
2025-09-23 $192.5 $185.0 $7.51 3,568,145.0 -4.00%
2025-09-22 $195.5 $189.8 $5.68 2,347,309.0 +0.10%
2025-09-19 $193.5 $190.8 $2.78 3,157,980.0 +1.15%
2025-09-18 $191.4 $187.0 $4.36 4,266,135.0 +1.96%
2025-09-17 $189.5 $184.6 $4.95 3,517,916.0 -1.15%
2025-09-16 $191.0 $187.0 $3.98 3,708,339.0 -0.73%
2025-09-15 $196.4 $189.2 $7.20 3,228,724.0 -2.85%
2025-09-12 $197.7 $194.7 $3.03 3,048,980.0 -0.23%
2025-09-11 $199.3 $194.1 $5.16 4,522,585.0 +1.79%
2025-09-10 $193.6 $190.6 $2.99 2,485,978.0 +0.19%

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 $176.7 $16.79 26,857,470.0 +5.19%
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%
$2,275.00
price up icon 4.36%
$32.47
price up icon 1.00%
internet_retail JD
$33.97
price down icon 2.89%
$90.13
price down icon 2.12%
internet_retail PDD
$131.25
price down icon 1.88%
자본화:     |  볼륨(24시간):