149.42
price down icon0.72%   -1.08
after-market 시간 외 거래: 149.79 0.37 +0.25%
loading

Sea Ltd Adr 주식 (SE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2025-06-23 $154.5 $149.8 $4.67 2,628,231.0 +0.08%
2025-06-20 $156.8 $153.0 $3.79 3,171,774.0 -1.47%
2025-06-18 $158.5 $154.5 $3.93 2,757,766.0 -1.00%
2025-06-17 $160.0 $156.5 $3.53 3,299,580.0 -0.58%
2025-06-16 $160.6 $155.9 $4.68 4,099,451.0 +2.47%
2025-06-13 $157.1 $152.9 $4.22 4,955,555.0 -0.16%
2025-06-12 $154.9 $152.5 $2.40 3,370,278.0 +0.12%
2025-06-11 $156.2 $154.0 $2.22 4,782,510.0 -1.55%
2025-06-10 $162.4 $154.7 $7.69 5,608,910.0 -4.68%
2025-06-09 $166.0 $162.1 $3.90 1,657,591.0 -0.62%
2025-06-06 $172.1 $164.4 $7.72 4,356,954.0 -2.81%
2025-06-05 $172.7 $168.8 $3.90 3,618,833.0 +1.33%
2025-06-04 $170.0 $166.1 $3.90 3,132,420.0 +1.44%
2025-06-03 $168.0 $164.3 $3.70 3,459,694.0 +0.41%

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 $159.7 $147.8 $11.88 13,334,292.0 -6.58%
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%
$2,472.05
price down icon 1.17%
$30.03
price up icon 0.33%
internet_retail JD
$32.47
price down icon 0.70%
internet_retail PDD
$103.97
price down icon 1.44%
$75.78
price down icon 0.42%
자본화:     |  볼륨(24시간):