Stockscreener 앱 받기
3.30%
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 |
|---|---|---|---|---|---|
| 2025-08-22 | $185.7 | $178.9 | $6.79 | 4,817,767.0 | +3.30% |
| 2025-08-21 | $181.2 | $177.5 | $3.70 | 2,636,319.0 | +0.48% |
| 2025-08-20 | $179.0 | $173.7 | $5.27 | 3,427,219.0 | -0.28% |
| 2025-08-19 | $181.6 | $177.2 | $4.35 | 4,086,721.0 | +1.12% |
| 2025-08-18 | $177.7 | $174.6 | $3.12 | 2,515,199.0 | -0.01% |
| 2025-08-15 | $180.1 | $174.1 | $5.97 | 4,344,805.0 | +1.88% |
| 2025-08-14 | $175.7 | $170.7 | $5.01 | 3,555,274.0 | -0.37% |
| 2025-08-13 | $181.8 | $173.0 | $8.74 | 7,749,119.0 | +0.31% |
| 2025-08-12 | $178.0 | $165.8 | $12.20 | 19,395,821.0 | +19.07% |
| 2025-08-11 | $150.3 | $145.9 | $4.40 | 6,984,742.0 | -0.93% |
| 2025-08-08 | $151.0 | $145.6 | $5.41 | 3,844,958.0 | -0.84% |
| 2025-08-07 | $151.1 | $147.5 | $3.59 | 3,688,187.0 | +0.89% |
| 2025-08-06 | $152.7 | $147.2 | $5.42 | 6,157,780.0 | -2.58% |
| 2025-08-05 | $155.0 | $149.0 | $5.98 | 5,636,169.0 | -3.38% |
| 2025-08-04 | $157.3 | $154.1 | $3.21 | 2,111,838.0 | +1.64% |
| 2025-08-01 | $155.4 | $150.8 | $4.70 | 2,765,892.0 | -1.56% |
| 2025-07-31 | $160.0 | $155.8 | $4.21 | 2,980,463.0 | -1.63% |
| 2025-07-30 | $160.7 | $157.3 | $3.44 | 3,821,440.0 | -0.75% |
| 2025-07-29 | $162.2 | $158.3 | $3.87 | 2,030,431.0 | -0.17% |
| 2025-07-28 | $161.5 | $158.1 | $3.39 | 2,476,345.0 | +1.92% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $185.7 | $145.6 | $40.05 | 88,535,577.0 | +18.44% |
| 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% |
3.99%
자본화:
|
볼륨(24시간):