Stockscreener 앱 받기
2.08%
Sea Ltd Adr 주식 (SE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $124.4 | $120.8 | $3.58 | 3,982,318.0 | -2.08% |
| 2026-01-15 | $125.0 | $121.9 | $3.14 | 5,020,494.0 | -1.00% |
| 2026-01-14 | $129.2 | $123.9 | $5.25 | 6,290,097.0 | -3.55% |
| 2026-01-13 | $130.4 | $126.5 | $3.93 | 6,331,081.0 | -1.31% |
| 2026-01-12 | $134.4 | $130.2 | $4.19 | 3,075,989.0 | -1.45% |
| 2026-01-09 | $135.0 | $131.7 | $3.29 | 2,894,989.0 | -0.47% |
| 2026-01-08 | $137.4 | $133.0 | $4.43 | 3,963,952.0 | -3.66% |
| 2026-01-07 | $143.3 | $139.0 | $4.33 | 4,318,531.0 | -2.55% |
| 2026-01-06 | $148.3 | $142.3 | $5.91 | 8,307,899.0 | +2.22% |
| 2026-01-05 | $142.8 | $133.3 | $9.47 | 6,897,646.0 | +6.30% |
| 2026-01-02 | $133.5 | $129.2 | $4.34 | 3,405,314.0 | +3.07% |
| 2025-12-31 | $128.1 | $126.8 | $1.31 | 1,746,392.0 | -0.61% |
| 2025-12-30 | $132.5 | $128.2 | $4.23 | 2,412,057.0 | -1.94% |
| 2025-12-29 | $131.2 | $127.5 | $3.74 | 4,408,592.0 | +2.38% |
| 2025-12-26 | $128.5 | $125.9 | $2.62 | 1,839,389.0 | +1.27% |
| 2025-12-24 | $127.1 | $125.2 | $1.95 | 1,716,627.0 | +0.38% |
| 2025-12-23 | $126.1 | $123.4 | $2.71 | 3,267,745.0 | +0.79% |
| 2025-12-22 | $125.8 | $120.3 | $5.51 | 3,631,100.0 | +2.30% |
| 2025-12-19 | $123.7 | $121.5 | $2.15 | 4,906,617.0 | +1.25% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $148.3 | $120.8 | $27.46 | 58,470,628.0 | -4.82% |
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% |
3.16%
자본화:
|
볼륨(24시간):