Stockscreener 앱 받기
6.48
2.86%
0.18
시간 외 거래:
6.27
-0.21
-3.24%
Seiko Epson Corp ADR 주식 (SEKEY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $6.50 | $6.46 | $0.04 | 23,488.0 | +2.86% |
| 2025-07-31 | $6.49 | $6.28 | $0.21 | 68,576.0 | -1.10% |
| 2025-07-30 | $6.42 | $6.24 | $0.18 | 64,211.0 | -0.05% |
| 2025-07-29 | $6.52 | $6.37 | $0.15 | 40,568.0 | +0.36% |
| 2025-07-28 | $6.41 | $6.35 | $0.06 | 32,415.0 | -0.42% |
| 2025-07-25 | $6.38 | $6.37 | $0.015 | 88,717.0 | -2.57% |
| 2025-07-24 | $6.57 | $6.53 | $0.04 | 22,003.0 | -1.73% |
| 2025-07-23 | $6.71 | $6.63 | $0.08 | 42,514.0 | +7.37% |
| 2025-07-22 | $6.23 | $6.19 | $0.04 | 31,848.0 | -0.99% |
| 2025-07-21 | $6.30 | $6.23 | $0.068 | 28,298.0 | +1.13% |
| 2025-07-18 | $6.24 | $6.18 | $0.06 | 18,196.0 | -1.35% |
| 2025-07-17 | $6.31 | $6.26 | $0.05 | 60,634.0 | +0.48% |
| 2025-07-16 | $6.25 | $6.20 | $0.05 | 34,472.0 | +0.64% |
| 2025-07-15 | $6.25 | $6.21 | $0.04 | 87,364.0 | -1.46% |
| 2025-07-14 | $6.34 | $6.30 | $0.04 | 122,898.0 | -0.28% |
| 2025-07-11 | $6.37 | $6.31 | $0.055 | 28,140.0 | +0.29% |
| 2025-07-10 | $6.32 | $6.28 | $0.04 | 60,659.0 | -1.84% |
| 2025-07-09 | $6.45 | $6.21 | $0.24 | 134,623.0 | +1.58% |
| 2025-07-08 | $6.34 | $6.29 | $0.05 | 166,387.0 | +1.12% |
| 2025-07-07 | $6.39 | $6.14 | $0.25 | 122,011.0 | -4.87% |
| 2025-07-03 | $6.60 | $6.37 | $0.23 | 56,976.0 | +1.08% |
Seiko Epson Corp ADR 주식 (SEKEY) 연도별 가격 이력
이 심층 분석에서는 Seiko Epson Corp ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SEKEY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Seiko Epson Corp ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Seiko Epson Corp ADR 주식 (SEKEY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $6.75 | $6.14 | $0.61 | 1,791,096.0 | -1.07% |
| 2025-06 | $6.65 | $6.11 | $0.54 | 2,180,653.0 | +1.39% |
| 2025-05 | $7.09 | $6.29 | $0.80 | 2,331,645.0 | -6.65% |
| 2025-04 | $8.10 | $6.31 | $1.79 | 3,110,182.0 | -13.28% |
| 2025-03 | $8.57 | $7.93 | $0.6475 | 802,801.0 | -5.23% |
| 2025-02 | $8.52 | $7.85 | $0.67 | 804,832.0 | -3.11% |
| 2025-01 | $9.14 | $8.13 | $1.01 | 648,908.0 | -3.44% |
Seiko Epson Corp ADR 주식 (SEKEY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.59 | $8.86 | $0.73 | 431,405.0 | +1.69% |
| 2024-11 | $9.35 | $8.35 | $0.996 | 322,999.0 | -1.00% |
| 2024-10 | $9.65 | $8.77 | $0.88 | 335,341.0 | -1.32% |
| 2024-09 | $9.69 | $8.75 | $0.94 | 202,988.0 | -2.05% |
| 2024-08 | $9.49 | $7.75 | $1.74 | 523,045.0 | +4.38% |
| 2024-07 | $8.90 | $7.72 | $1.18 | 621,796.0 | +15.14% |
| 2024-06 | $8.09 | $7.52 | $0.57 | 697,620.0 | -3.37% |
| 2024-05 | $8.43 | $7.62 | $0.81 | 470,960.0 | -1.96% |
| 2024-04 | $9.09 | $8.15 | $0.94 | 403,234.0 | -6.31% |
| 2024-03 | $8.74 | $7.87 | $0.87 | 242,849.0 | +8.47% |
| 2024-02 | $8.30 | $7.02 | $1.28 | 350,512.0 | +11.37% |
| 2024-01 | $7.65 | $7.21 | $0.44 | 409,095.0 | -2.70% |
Seiko Epson Corp ADR 주식 (SEKEY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.65 | $6.92 | $0.73 | 327,775.0 | +0.58% |
| 2023-11 | $7.44 | $6.75 | $0.69 | 503,024.0 | +7.09% |
| 2023-10 | $8.07 | $6.75 | $1.32 | 523,845.0 | -11.91% |
| 2023-09 | $8.34 | $7.31 | $1.03 | 145,271.0 | +0.77% |
| 2023-08 | $8.24 | $7.44 | $0.80 | 315,595.0 | -5.20% |
| 2023-07 | $8.20 | $7.65 | $0.55 | 205,278.0 | +5.76% |
| 2023-06 | $8.14 | $7.50 | $0.64 | 326,833.0 | +3.07% |
| 2023-05 | $7.76 | $7.24 | $0.52 | 357,574.0 | +0.40% |
| 2023-04 | $7.57 | $6.94 | $0.63 | 365,249.0 | +5.36% |
| 2023-03 | $7.20 | $6.67 | $0.525 | 934,176.0 | +4.37% |
| 2023-02 | $7.32 | $6.66 | $0.66 | 1,103,956.0 | -6.56% |
| 2023-01 | $7.68 | $7.06 | $0.62 | 875,027.0 | -0.95% |
3.42%
5.71%
자본화:
|
볼륨(24시간):