Stockscreener 앱 받기
79.34
0.87%
-0.70
시장 영업 전:
79.05
-0.29
-0.37%
Sei Investments Co 주식 (SEIC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $80.05 | $79.15 | $0.8973 | 720,290.0 | -0.87% |
| 2025-11-21 | $80.35 | $78.64 | $1.71 | 748,363.0 | +1.56% |
| 2025-11-20 | $80.00 | $77.51 | $2.49 | 602,225.0 | +0.46% |
| 2025-11-19 | $78.71 | $77.65 | $1.06 | 604,294.0 | +0.23% |
| 2025-11-18 | $79.21 | $78.00 | $1.21 | 729,423.0 | -0.66% |
| 2025-11-17 | $81.30 | $78.31 | $2.99 | 580,354.0 | -3.41% |
| 2025-11-14 | $82.22 | $80.45 | $1.77 | 577,851.0 | -0.85% |
| 2025-11-13 | $83.57 | $82.18 | $1.39 | 599,732.0 | -1.71% |
| 2025-11-12 | $84.69 | $83.45 | $1.24 | 536,964.0 | +0.18% |
| 2025-11-11 | $84.33 | $82.82 | $1.51 | 462,173.0 | +0.67% |
| 2025-11-10 | $83.43 | $82.34 | $1.08 | 485,480.0 | +0.08% |
| 2025-11-07 | $83.21 | $81.68 | $1.53 | 503,057.0 | +0.89% |
| 2025-11-06 | $82.59 | $80.59 | $2.00 | 515,890.0 | -0.23% |
| 2025-11-05 | $82.84 | $81.30 | $1.54 | 509,755.0 | +0.91% |
| 2025-11-04 | $81.78 | $80.01 | $1.77 | 574,527.0 | +0.94% |
| 2025-11-03 | $80.92 | $79.54 | $1.38 | 558,634.0 | +0.33% |
| 2025-10-31 | $81.05 | $80.43 | $0.62 | 713,949.0 | -0.24% |
| 2025-10-30 | $81.69 | $80.54 | $1.15 | 706,601.0 | +0.24% |
| 2025-10-29 | $81.54 | $80.06 | $1.48 | 735,506.0 | -1.49% |
| 2025-10-28 | $83.07 | $81.82 | $1.25 | 471,869.0 | -1.49% |
Sei Investments Co 주식 (SEIC) 연도별 가격 이력
이 심층 분석에서는 Sei Investments Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SEIC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sei Investments Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sei Investments Co 주식 (SEIC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $84.69 | $77.51 | $7.18 | 10,029,302.0 | -1.58% |
| 2025-10 | $86.14 | $78.34 | $7.80 | 16,907,461.0 | -5.00% |
| 2025-09 | $89.52 | $84.23 | $5.29 | 16,508,228.0 | -3.89% |
| 2025-08 | $90.97 | $85.55 | $5.42 | 12,393,668.0 | +0.18% |
| 2025-07 | $93.96 | $86.19 | $7.77 | 20,914,544.0 | -1.94% |
| 2025-06 | $90.52 | $82.43 | $8.09 | 20,170,715.0 | +5.40% |
| 2025-05 | $86.34 | $78.21 | $8.13 | 24,766,702.0 | +8.90% |
| 2025-04 | $79.03 | $64.66 | $14.37 | 17,990,966.0 | +0.85% |
| 2025-03 | $80.80 | $71.97 | $8.83 | 17,696,357.0 | -3.02% |
| 2025-02 | $86.92 | $78.81 | $8.11 | 10,459,608.0 | -7.54% |
| 2025-01 | $86.95 | $77.57 | $9.38 | 11,554,020.0 | +4.97% |
Sei Investments Co 주식 (SEIC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $87.25 | $80.63 | $6.62 | 13,911,869.0 | +0.01% |
| 2024-11 | $83.11 | $74.42 | $8.69 | 12,282,511.0 | +10.53% |
| 2024-10 | $76.95 | $68.56 | $8.39 | 15,847,769.0 | +8.05% |
| 2024-09 | $69.94 | $65.04 | $4.90 | 11,387,534.0 | +2.31% |
| 2024-08 | $68.39 | $62.38 | $6.01 | 8,820,913.0 | -0.31% |
| 2024-07 | $70.16 | $64.00 | $6.16 | 15,577,645.0 | +4.87% |
| 2024-06 | $67.80 | $63.66 | $4.14 | 12,020,118.0 | -4.46% |
| 2024-05 | $69.00 | $65.80 | $3.20 | 10,908,971.0 | +2.67% |
| 2024-04 | $71.81 | $65.14 | $6.67 | 11,426,645.0 | -8.28% |
| 2024-03 | $72.54 | $66.94 | $5.60 | 11,099,458.0 | +6.91% |
| 2024-02 | $67.83 | $64.14 | $3.69 | 9,844,039.0 | +6.34% |
| 2024-01 | $65.18 | $61.58 | $3.60 | 15,311,827.0 | -0.49% |
Sei Investments Co 주식 (SEIC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $64.94 | $58.34 | $6.60 | 11,419,616.0 | +8.32% |
| 2023-11 | $58.76 | $53.49 | $5.27 | 9,979,770.0 | +9.34% |
| 2023-10 | $60.15 | $52.20 | $7.95 | 12,491,736.0 | -10.91% |
| 2023-09 | $62.72 | $59.86 | $2.86 | 11,570,595.0 | -2.95% |
| 2023-08 | $63.16 | $60.16 | $3.00 | 10,642,792.0 | -1.48% |
| 2023-07 | $64.43 | $58.25 | $6.18 | 11,250,500.0 | +5.65% |
| 2023-06 | $59.87 | $56.51 | $3.36 | 11,226,314.0 | +5.37% |
| 2023-05 | $59.85 | $56.17 | $3.68 | 12,869,827.0 | -3.96% |
| 2023-04 | $59.66 | $56.10 | $3.56 | 8,581,296.0 | +2.36% |
| 2023-03 | $60.87 | $53.93 | $6.94 | 10,940,147.0 | -4.48% |
| 2023-02 | $64.69 | $59.17 | $5.52 | 8,027,367.0 | -3.49% |
| 2023-01 | $63.35 | $58.45 | $4.90 | 10,440,580.0 | +7.08% |
0.10%
0.34%
자본화:
|
볼륨(24시간):