Stockscreener 앱 받기
0.6725
4.62%
0.0297
Ses Ai Corp 주식 (SES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-27 | $0.6863 | $0.6396 | $0.0467 | 2,367,976.0 | +4.62% |
| 2026-10-26 | $0.695 | $0.6245 | $0.0705 | 21,089,008.0 | -7.04% |
| 2026-10-23 | $0.7176 | $0.6517 | $0.0659 | 30,796,236.0 | -4.88% |
| 2026-10-22 | $0.7276 | $0.6045 | $0.1231 | 35,690,993.0 | +15.18% |
| 2026-10-21 | $0.6488 | $0.5816 | $0.0672 | 17,609,831.0 | -0.32% |
| 2026-10-20 | $0.6989 | $0.6306 | $0.0683 | 19,306,309.0 | -9.56% |
| 2026-10-19 | $0.7848 | $0.6672 | $0.1177 | 17,347,800.0 | -1.88% |
| 2026-10-16 | $0.91 | $0.7017 | $0.2083 | 25,972,298.0 | -19.26% |
| 2026-10-15 | $0.8943 | $0.80 | $0.0943 | 46,446,908.0 | -3.40% |
| 2026-10-14 | $0.9872 | $0.901 | $0.0862 | 18,571,227.0 | -8.52% |
| 2026-10-13 | $1.06 | $0.7779 | $0.2821 | 32,430,489.0 | +25.02% |
| 2026-10-12 | $0.8028 | $0.7126 | $0.0902 | 11,603,376.0 | +2.58% |
| 2026-10-09 | $0.80 | $0.7434 | $0.0566 | 34,562,610.0 | -0.32% |
| 2026-10-08 | $0.7883 | $0.6916 | $0.0967 | 37,373,419.0 | +7.86% |
| 2026-10-07 | $0.7587 | $0.72 | $0.0387 | 21,927,886.0 | -8.20% |
| 2026-10-06 | $0.8719 | $0.7601 | $0.1118 | 26,558,199.0 | -5.47% |
| 2026-10-05 | $0.9033 | $0.8011 | $0.1022 | 20,091,502.0 | -5.53% |
| 2026-10-02 | $0.8875 | $0.77 | $0.1175 | 32,232,855.0 | +8.38% |
| 2026-10-01 | $0.82 | $0.6021 | $0.2179 | 81,085,731.0 | +36.05% |
| 2026-09-30 | $0.6622 | $0.5379 | $0.1243 | 33,095,397.0 | +12.30% |
| 2026-09-29 | $0.548 | $0.5148 | $0.0332 | 16,411,316.0 | +0.39% |
Ses Ai Corp 주식 (SES) 연도별 가격 이력
이 심층 분석에서는 Ses Ai Corp 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 Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ses Ai Corp 주식 (SES) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $1.06 | $0.5816 | $0.4784 | 533,064,653.0 | +12.08% |
| 2026-09 | $0.6678 | $0.4999 | $0.1679 | 438,506,725.0 | +15.45% |
| 2026-08 | $0.6778 | $0.4928 | $0.185 | 271,105,569.0 | -6.42% |
| 2026-07 | $1.01 | $0.4909 | $0.5191 | 388,849,212.0 | -42.16% |
| 2026-06 | $1.45 | $0.861 | $0.589 | 202,947,795.0 | -26.70% |
| 2026-05 | $1.44 | $0.90 | $0.54 | 240,209,284.0 | +24.76% |
| 2026-04 | $1.35 | $0.92 | $0.43 | 170,695,603.0 | +9.15% |
| 2026-03 | $1.72 | $0.9082 | $0.8118 | 210,091,745.0 | -41.34% |
| 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 Corp 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 Corp 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% |
1.73%
0.35%
자본화:
|
볼륨(24시간):