Stockscreener 앱 받기
0.15%
Sea Ltd Adr 주식 (SE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-02 | $82.56 | $79.00 | $3.56 | 2,317,032.0 | +0.15% |
| 2026-04-01 | $84.86 | $81.37 | $3.48 | 3,918,174.0 | -0.78% |
| 2026-03-31 | $83.31 | $80.02 | $3.29 | 4,056,434.0 | +5.75% |
| 2026-03-30 | $79.62 | $77.60 | $2.02 | 3,391,589.0 | +0.19% |
| 2026-03-27 | $79.99 | $77.89 | $2.10 | 2,499,177.0 | -2.13% |
| 2026-03-26 | $83.10 | $79.73 | $3.37 | 2,540,995.0 | -3.16% |
| 2026-03-25 | $82.80 | $79.94 | $2.86 | 3,012,048.0 | +5.31% |
| 2026-03-24 | $79.41 | $77.27 | $2.14 | 3,974,137.0 | -1.85% |
| 2026-03-23 | $81.42 | $77.76 | $3.66 | 4,814,451.0 | +1.19% |
| 2026-03-20 | $81.70 | $78.32 | $3.38 | 6,002,875.0 | -2.63% |
| 2026-03-19 | $82.20 | $79.89 | $2.31 | 5,350,297.0 | -4.13% |
| 2026-03-18 | $86.57 | $84.30 | $2.27 | 3,261,311.0 | -3.56% |
| 2026-03-17 | $89.19 | $86.26 | $2.93 | 3,675,312.0 | +0.02% |
| 2026-03-16 | $88.96 | $86.47 | $2.49 | 3,730,523.0 | +1.83% |
| 2026-03-13 | $87.50 | $84.91 | $2.59 | 2,974,553.0 | +0.99% |
| 2026-03-12 | $89.00 | $84.67 | $4.33 | 4,596,407.0 | -3.03% |
| 2026-03-11 | $89.95 | $85.95 | $4.00 | 4,092,599.0 | -1.51% |
| 2026-03-10 | $91.98 | $89.00 | $2.98 | 4,402,448.0 | -1.03% |
| 2026-03-09 | $90.80 | $87.58 | $3.22 | 6,737,363.0 | -2.04% |
| 2026-03-06 | $95.75 | $91.00 | $4.75 | 7,402,602.0 | -3.71% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $84.86 | $79.00 | $5.86 | 8,552,238.0 | -0.64% |
| 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% |
1.08%
1.42%
자본화:
|
볼륨(24시간):