Stockscreener 앱 받기
1.22
0.00%
0.00
Ses Ai Corporation 주식 (SES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-13 | $1.26 | $1.20 | $0.06 | 20,636,159.0 | +0.00% |
| 2026-03-12 | $1.28 | $1.22 | $0.07 | 4,998,018.0 | -5.43% |
| 2026-03-11 | $1.36 | $1.28 | $0.0801 | 4,987,310.0 | +1.57% |
| 2026-03-10 | $1.34 | $1.19 | $0.15 | 9,911,736.0 | +8.55% |
| 2026-03-09 | $1.21 | $1.09 | $0.12 | 8,317,385.0 | +3.54% |
| 2026-03-06 | $1.25 | $1.08 | $0.17 | 15,671,418.0 | +4.63% |
| 2026-03-05 | $1.31 | $1.06 | $0.25 | 36,632,122.0 | -36.84% |
| 2026-03-04 | $1.72 | $1.56 | $0.16 | 20,343,871.0 | +10.32% |
| 2026-03-03 | $1.64 | $1.54 | $0.095 | 15,435,231.0 | -6.63% |
| 2026-03-02 | $1.71 | $1.55 | $0.16 | 16,978,527.0 | +1.22% |
| 2026-02-27 | $1.67 | $1.60 | $0.07 | 13,478,995.0 | -4.65% |
| 2026-02-26 | $1.74 | $1.59 | $0.15 | 16,147,608.0 | +4.24% |
| 2026-02-25 | $1.70 | $1.64 | $0.06 | 2,525,540.0 | +1.23% |
| 2026-02-24 | $1.67 | $1.59 | $0.08 | 3,299,735.0 | +1.24% |
| 2026-02-23 | $1.63 | $1.55 | $0.08 | 4,846,050.0 | -2.42% |
| 2026-02-20 | $1.77 | $1.65 | $0.1199 | 3,525,975.0 | -6.78% |
| 2026-02-19 | $1.78 | $1.65 | $0.13 | 2,701,466.0 | +4.12% |
| 2026-02-18 | $1.76 | $1.67 | $0.09 | 3,047,976.0 | +0.00% |
| 2026-02-17 | $1.72 | $1.64 | $0.08 | 2,772,395.0 | +0.00% |
| 2026-02-13 | $1.75 | $1.69 | $0.055 | 3,343,377.0 | +0.59% |
| 2026-02-12 | $1.87 | $1.66 | $0.215 | 6,615,817.0 | -8.15% |
Ses Ai Corporation 주식 (SES) 연도별 가격 이력
이 심층 분석에서는 Ses Ai Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SES 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ses Ai Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ses Ai Corporation 주식 (SES) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $1.72 | $1.06 | $0.66 | 174,547,936.0 | -25.61% |
| 2026-02 | $2.18 | $1.55 | $0.63 | 109,127,573.0 | -19.21% |
| 2026-01 | $2.62 | $1.82 | $0.80 | 143,283,455.0 | +12.78% |
Ses Ai Corporation 주식 (SES) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.36 | $1.77 | $0.585 | 132,414,688.0 | -9.14% |
| 2025-11 | $2.62 | $1.66 | $0.96 | 174,661,404.0 | -16.53% |
| 2025-10 | $3.73 | $1.65 | $2.08 | 555,818,597.0 | +41.32% |
| 2025-09 | $2.17 | $1.03 | $1.14 | 223,500,471.0 | +53.21% |
| 2025-08 | $1.38 | $0.9851 | $0.3949 | 115,709,672.0 | -16.15% |
| 2025-07 | $1.45 | $0.80 | $0.65 | 186,375,539.0 | +46.35% |
| 2025-06 | $1.08 | $0.8036 | $0.2764 | 192,364,269.0 | -2.28% |
| 2025-05 | $1.02 | $0.7802 | $0.2398 | 265,549,117.0 | +1.13% |
| 2025-04 | $1.25 | $0.42 | $0.83 | 327,419,293.0 | +72.61% |
| 2025-03 | $0.7294 | $0.38 | $0.3494 | 658,597,526.0 | -21.51% |
| 2025-02 | $1.40 | $0.5905 | $0.8095 | 305,512,008.0 | -43.78% |
| 2025-01 | $2.53 | $0.7512 | $1.78 | 829,012,872.0 | -46.12% |
Ses Ai Corporation 주식 (SES) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.47 | $0.35 | $2.12 | 455,296,300.0 | +591.03% |
| 2024-11 | $0.4899 | $0.20 | $0.2899 | 86,729,137.0 | -26.01% |
| 2024-10 | $0.725 | $0.471 | $0.254 | 59,773,688.0 | -26.02% |
| 2024-09 | $1.30 | $0.6221 | $0.6779 | 96,461,481.0 | -40.21% |
| 2024-08 | $1.23 | $0.8107 | $0.4193 | 8,644,700.0 | -13.01% |
| 2024-07 | $1.42 | $1.07 | $0.35 | 11,513,293.0 | -1.60% |
| 2024-06 | $1.39 | $1.15 | $0.24 | 16,974,334.0 | +0.00% |
| 2024-05 | $1.60 | $1.21 | $0.39 | 11,938,860.0 | -20.89% |
| 2024-04 | $1.87 | $1.15 | $0.725 | 14,800,948.0 | -5.95% |
| 2024-03 | $1.79 | $1.42 | $0.3726 | 9,837,138.0 | -5.08% |
| 2024-02 | $1.86 | $1.16 | $0.70 | 11,887,326.0 | +35.11% |
| 2024-01 | $1.92 | $1.20 | $0.72 | 12,772,978.0 | -28.42% |
1.38%
자본화:
|
볼륨(24시간):