Stockscreener 앱 받기
0.389
6.72%
0.0245
시간 외 거래:
.40
0.011
+2.83%
System 1 Inc 주식 (SST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $0.3999 | $0.355 | $0.0449 | 102,563.0 | +6.72% |
| 2025-06-05 | $0.388 | $0.3533 | $0.0347 | 70,970.0 | -3.32% |
| 2025-06-04 | $0.40 | $0.357 | $0.043 | 61,304.0 | +5.60% |
| 2025-06-03 | $0.41 | $0.35 | $0.06 | 287,988.0 | -1.63% |
| 2025-06-02 | $0.3682 | $0.3382 | $0.03 | 77,486.0 | +2.40% |
| 2025-05-30 | $0.3687 | $0.3415 | $0.0272 | 102,171.0 | -1.86% |
| 2025-05-29 | $0.4019 | $0.3601 | $0.0418 | 77,909.0 | -1.07% |
| 2025-05-28 | $0.4104 | $0.36 | $0.0504 | 96,496.0 | -8.75% |
| 2025-05-27 | $0.4284 | $0.3815 | $0.0469 | 107,933.0 | +8.14% |
| 2025-05-23 | $0.40 | $0.36 | $0.04 | 129,266.0 | -8.69% |
| 2025-05-22 | $0.4064 | $0.35 | $0.0564 | 191,017.0 | -3.32% |
| 2025-05-21 | $0.47 | $0.4008 | $0.0692 | 135,235.0 | -10.83% |
| 2025-05-20 | $0.47 | $0.4279 | $0.0421 | 38,650.0 | +7.45% |
| 2025-05-19 | $0.4405 | $0.422 | $0.0185 | 92,466.0 | -0.82% |
| 2025-05-16 | $0.46 | $0.44 | $0.02 | 99,162.0 | -5.04% |
| 2025-05-15 | $0.4841 | $0.43 | $0.0541 | 105,001.0 | -1.21% |
| 2025-05-14 | $0.4921 | $0.45 | $0.0421 | 32,452.0 | -1.67% |
| 2025-05-13 | $0.5101 | $0.4602 | $0.0499 | 73,468.0 | -6.27% |
| 2025-05-12 | $0.5202 | $0.43 | $0.0902 | 245,936.0 | +15.91% |
| 2025-05-09 | $0.55 | $0.4001 | $0.1499 | 260,278.0 | +8.13% |
System 1 Inc 주식 (SST) 연도별 가격 이력
이 심층 분석에서는 System 1 Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SST 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 System 1 Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
System 1 Inc 주식 (SST) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $0.41 | $0.3382 | $0.0718 | 702,874.0 | +9.76% |
| 2025-05 | $0.5778 | $0.3415 | $0.2363 | 2,323,626.0 | -38.66% |
| 2025-04 | $0.5778 | $0.29 | $0.2878 | 2,756,586.0 | +51.53% |
| 2025-03 | $0.5802 | $0.3602 | $0.22 | 2,869,702.0 | -28.06% |
| 2025-02 | $0.7092 | $0.522 | $0.1872 | 2,536,505.0 | -18.99% |
| 2025-01 | $1.10 | $0.5964 | $0.5036 | 24,602,208.0 | -27.17% |
System 1 Inc 주식 (SST) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.08 | $0.81 | $0.27 | 2,465,716.0 | -20.48% |
| 2024-11 | $1.17 | $0.9135 | $0.2565 | 2,223,710.0 | +7.14% |
| 2024-10 | $1.15 | $0.9713 | $0.1737 | 1,918,488.0 | -12.50% |
| 2024-09 | $1.29 | $1.06 | $0.23 | 2,369,203.0 | -9.68% |
| 2024-08 | $1.53 | $1.04 | $0.49 | 8,107,004.0 | -8.82% |
| 2024-07 | $1.57 | $1.26 | $0.31 | 2,581,754.0 | -10.53% |
| 2024-06 | $1.63 | $1.28 | $0.35 | 5,378,214.0 | +18.75% |
| 2024-05 | $1.94 | $1.26 | $0.6793 | 3,823,189.0 | -25.15% |
| 2024-04 | $2.73 | $1.57 | $1.16 | 13,938,246.0 | -12.76% |
| 2024-03 | $2.19 | $1.15 | $1.04 | 14,991,199.0 | +17.37% |
| 2024-02 | $2.25 | $1.60 | $0.649 | 1,554,178.0 | -7.22% |
| 2024-01 | $2.31 | $1.43 | $0.8826 | 2,702,972.0 | -18.92% |
System 1 Inc 주식 (SST) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.02 | $1.25 | $1.77 | 7,416,629.0 | +50.00% |
| 2023-11 | $1.81 | $1.12 | $0.69 | 2,498,862.0 | +27.59% |
| 2023-10 | $1.48 | $1.12 | $0.36 | 2,010,464.0 | -4.13% |
| 2023-09 | $2.17 | $1.04 | $1.13 | 8,939,855.0 | -32.02% |
| 2023-08 | $2.98 | $1.61 | $1.37 | 2,072,052.0 | -37.76% |
| 2023-07 | $4.56 | $2.55 | $2.01 | 2,589,666.0 | -36.44% |
| 2023-06 | $4.86 | $3.45 | $1.41 | 4,929,945.0 | +28.94% |
| 2023-05 | $3.69 | $2.69 | $1.00 | 1,062,784.0 | +21.18% |
| 2023-04 | $4.38 | $2.77 | $1.61 | 641,135.0 | -33.02% |
| 2023-03 | $4.53 | $3.05 | $1.48 | 790,326.0 | -2.27% |
| 2023-02 | $5.55 | $4.26 | $1.29 | 1,080,760.0 | -7.17% |
| 2023-01 | $5.58 | $4.21 | $1.37 | 651,017.0 | +1.07% |
2.66%
0.21%
자본화:
|
볼륨(24시간):