158.74
price up icon2.56%   3.9224
 
loading

Sea Ltd Adr 주식 (SE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-23 $160.2 $154.9 $5.27 353,847.0 +2.48%
2025-07-22 $156.1 $151.1 $5.03 4,407,816.0 -0.30%
2025-07-21 $165.6 $154.8 $10.81 7,740,079.0 -7.87%
2025-07-18 $170.0 $167.1 $2.92 4,353,227.0 +0.88%
2025-07-17 $167.4 $159.2 $8.17 5,093,550.0 +3.58%
2025-07-16 $164.8 $156.4 $8.41 7,757,749.0 +1.92%
2025-07-15 $158.6 $150.7 $7.86 5,080,790.0 +4.72%
2025-07-14 $152.3 $148.0 $4.29 3,528,598.0 +1.93%
2025-07-11 $150.0 $147.1 $2.95 2,874,927.0 -0.76%
2025-07-10 $153.1 $145.2 $7.88 5,445,460.0 -2.19%
2025-07-09 $154.9 $148.4 $6.51 3,987,369.0 +2.43%
2025-07-08 $153.3 $145.9 $7.42 3,727,351.0 -1.32%
2025-07-07 $153.0 $148.3 $4.70 2,443,767.0 +1.10%
2025-07-03 $150.4 $147.5 $2.88 2,312,345.0 +0.03%
2025-07-02 $151.8 $147.8 $4.00 3,443,581.0 -0.72%
2025-07-01 $159.7 $149.0 $10.69 6,447,130.0 -5.90%
2025-06-30 $162.1 $157.4 $4.65 4,675,951.0 +0.40%
2025-06-27 $161.8 $156.1 $5.65 4,606,146.0 +0.50%
2025-06-26 $159.2 $155.8 $3.33 3,794,068.0 +1.73%
2025-06-25 $159.8 $155.5 $4.30 3,560,601.0 -1.57%
2025-06-24 $160.3 $155.5 $4.76 4,999,654.0 +3.11%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $170.0 $145.2 $24.76 68,997,586.0 -0.80%
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

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

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%
$2,386.10
price up icon 0.15%
$30.63
price down icon 0.45%
internet_retail JD
$33.92
price up icon 0.19%
$81.84
price up icon 0.01%
$49.65
price down icon 0.60%
자본화:     |  볼륨(24시간):