Stockscreener 앱 받기
4.62%
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 |
|---|---|---|---|---|---|
| 2026-07-16 | $112.0 | $105.6 | $6.37 | 5,105,619.0 | -4.62% |
| 2026-07-15 | $114.7 | $109.0 | $5.70 | 4,259,005.0 | +1.89% |
| 2026-07-14 | $111.8 | $108.3 | $3.47 | 5,025,898.0 | -1.24% |
| 2026-07-13 | $115.5 | $110.6 | $4.98 | 6,621,963.0 | -0.43% |
| 2026-07-10 | $115.7 | $110.8 | $4.94 | 8,044,084.0 | +1.86% |
| 2026-07-09 | $109.6 | $104.8 | $4.85 | 3,836,574.0 | +3.61% |
| 2026-07-08 | $106.0 | $101.0 | $4.99 | 5,043,875.0 | +1.04% |
| 2026-07-07 | $106.8 | $104.0 | $2.81 | 3,478,034.0 | -0.73% |
| 2026-07-06 | $106.2 | $102.8 | $3.41 | 4,812,908.0 | +1.65% |
| 2026-07-02 | $105.9 | $102.5 | $3.38 | 7,383,224.0 | +0.95% |
| 2026-07-01 | $103.3 | $95.78 | $7.52 | 6,176,324.0 | +6.78% |
| 2026-06-30 | $96.16 | $90.16 | $6.00 | 6,321,421.0 | +3.10% |
| 2026-06-29 | $94.84 | $91.19 | $3.65 | 2,697,391.0 | +1.77% |
| 2026-06-26 | $91.44 | $85.67 | $5.77 | 2,713,643.0 | +2.61% |
| 2026-06-25 | $92.28 | $88.04 | $4.24 | 2,993,482.0 | -4.03% |
| 2026-06-24 | $95.66 | $89.97 | $5.69 | 3,378,505.0 | +1.05% |
| 2026-06-23 | $92.38 | $87.00 | $5.38 | 3,238,626.0 | +3.09% |
| 2026-06-22 | $90.50 | $88.74 | $1.76 | 2,717,067.0 | -2.45% |
| 2026-06-18 | $92.26 | $89.16 | $3.11 | 3,506,466.0 | +0.48% |
| 2026-06-17 | $93.76 | $88.25 | $5.51 | 4,938,222.0 | +4.64% |
| 2026-06-16 | $90.29 | $86.21 | $4.08 | 3,221,876.0 | +0.17% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $115.7 | $95.78 | $19.94 | 64,893,127.0 | +10.84% |
| 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% |
1.64%
1.37%
자본화:
|
볼륨(24시간):