Stockscreener 앱 받기
2.17
2.04%
-0.04
Ses Ai Corporation 주식 (SES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $2.28 | $2.12 | $0.16 | 3,277,353.0 | -2.04% |
| 2026-01-08 | $2.22 | $2.06 | $0.158 | 7,897,604.0 | +6.25% |
| 2026-01-07 | $2.10 | $1.97 | $0.13 | 4,514,971.0 | -0.48% |
| 2026-01-06 | $2.19 | $2.03 | $0.16 | 5,743,595.0 | -1.88% |
| 2026-01-05 | $2.20 | $1.95 | $0.25 | 7,489,015.0 | +10.94% |
| 2026-01-02 | $1.94 | $1.82 | $0.12 | 4,170,249.0 | +6.67% |
| 2025-12-31 | $1.84 | $1.77 | $0.07 | 4,484,417.0 | +0.56% |
| 2025-12-30 | $1.94 | $1.77 | $0.1638 | 14,404,340.0 | -6.28% |
| 2025-12-29 | $2.04 | $1.89 | $0.155 | 4,664,273.0 | -3.05% |
| 2025-12-26 | $2.04 | $1.95 | $0.09 | 3,182,479.0 | -3.43% |
| 2025-12-24 | $2.07 | $1.94 | $0.13 | 3,537,181.0 | +2.00% |
| 2025-12-23 | $2.07 | $1.92 | $0.15 | 5,670,625.0 | +3.09% |
| 2025-12-22 | $2.00 | $1.89 | $0.11 | 3,968,241.0 | +0.52% |
| 2025-12-19 | $1.98 | $1.90 | $0.0773 | 5,820,925.0 | +0.52% |
| 2025-12-18 | $2.07 | $1.88 | $0.19 | 5,337,097.0 | +5.49% |
| 2025-12-17 | $2.02 | $1.80 | $0.22 | 5,595,755.0 | -7.14% |
| 2025-12-16 | $1.99 | $1.91 | $0.08 | 3,667,984.0 | +0.51% |
| 2025-12-15 | $2.08 | $1.93 | $0.146 | 6,277,131.0 | -4.41% |
| 2025-12-12 | $2.21 | $2.02 | $0.185 | 5,132,127.0 | -7.27% |
| 2025-12-11 | $2.21 | $1.99 | $0.22 | 6,066,769.0 | +5.77% |
| 2025-12-10 | $2.16 | $2.03 | $0.13 | 5,561,721.0 | -1.89% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $2.28 | $1.82 | $0.46 | 33,092,787.0 | +20.28% |
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% |
0.47%
0.51%
자본화:
|
볼륨(24시간):