Stockscreener 앱 받기
5.69
1.39%
-0.08
시간 외 거래:
5.69
System 1 Inc 주식 (SST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $5.85 | $5.54 | $0.31 | 4,692.0 | -1.39% |
| 2025-11-03 | $5.81 | $5.47 | $0.34 | 6,800.0 | +2.12% |
| 2025-10-31 | $5.75 | $5.25 | $0.50 | 16,604.0 | +8.03% |
| 2025-10-30 | $5.62 | $5.21 | $0.415 | 12,407.0 | -7.60% |
| 2025-10-29 | $5.89 | $5.58 | $0.3104 | 14,597.0 | -2.25% |
| 2025-10-28 | $6.14 | $5.75 | $0.3895 | 10,451.0 | -6.31% |
| 2025-10-27 | $6.60 | $6.05 | $0.545 | 25,880.0 | +0.32% |
| 2025-10-24 | $6.35 | $5.90 | $0.4478 | 7,909.0 | +3.53% |
| 2025-10-23 | $6.27 | $5.78 | $0.4899 | 31,587.0 | +2.06% |
| 2025-10-22 | $7.07 | $5.70 | $1.37 | 67,133.0 | -15.14% |
| 2025-10-21 | $6.99 | $6.73 | $0.26 | 18,207.0 | -0.72% |
| 2025-10-20 | $7.26 | $6.81 | $0.45 | 17,467.0 | +1.32% |
| 2025-10-17 | $7.24 | $6.71 | $0.5339 | 13,981.0 | -4.21% |
| 2025-10-16 | $7.94 | $7.13 | $0.81 | 29,058.0 | -9.17% |
| 2025-10-15 | $8.17 | $7.33 | $0.8446 | 37,235.0 | -1.13% |
| 2025-10-14 | $8.19 | $7.49 | $0.70 | 17,706.0 | +3.52% |
| 2025-10-13 | $7.92 | $7.56 | $0.355 | 18,450.0 | -0.78% |
| 2025-10-10 | $8.09 | $7.60 | $0.49 | 18,539.0 | -1.65% |
| 2025-10-09 | $7.97 | $7.58 | $0.3899 | 6,376.0 | -0.38% |
| 2025-10-08 | $8.13 | $7.65 | $0.48 | 13,336.0 | +3.54% |
| 2025-10-07 | $8.14 | $7.50 | $0.64 | 15,295.0 | -4.99% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $5.85 | $5.47 | $0.38 | 16,184.0 | +0.71% |
| 2025-10 | $9.30 | $5.21 | $4.09 | 549,871.0 | -19.74% |
| 2025-09 | $9.27 | $6.62 | $2.65 | 698,645.0 | -1.12% |
| 2025-08 | $8.32 | $4.95 | $3.37 | 1,139,905.0 | +14.47% |
| 2025-07 | $7.75 | $4.96 | $2.79 | 2,214,783.0 | +12.48% |
| 2025-06 | $15.00 | $3.38 | $11.62 | 6,145,347.5 | +56.04% |
| 2025-05 | $5.78 | $3.42 | $2.36 | 232,362.6 | -38.66% |
| 2025-04 | $5.78 | $2.90 | $2.88 | 275,658.6 | +51.53% |
| 2025-03 | $5.80 | $3.60 | $2.20 | 286,970.2 | -28.06% |
| 2025-02 | $7.09 | $5.22 | $1.87 | 253,650.5 | -18.99% |
| 2025-01 | $11.00 | $5.96 | $5.04 | 2,460,220.8 | -27.17% |
System 1 Inc 주식 (SST) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.80 | $8.10 | $2.70 | 246,571.6 | -20.48% |
| 2024-11 | $11.70 | $9.13 | $2.56 | 222,371.0 | +7.14% |
| 2024-10 | $11.45 | $9.71 | $1.74 | 191,848.8 | -12.50% |
| 2024-09 | $12.90 | $10.60 | $2.30 | 236,920.3 | -9.68% |
| 2024-08 | $15.30 | $10.40 | $4.90 | 810,700.4 | -8.82% |
| 2024-07 | $15.70 | $12.60 | $3.10 | 258,175.4 | -10.53% |
| 2024-06 | $16.30 | $12.80 | $3.50 | 537,821.4 | +18.75% |
| 2024-05 | $19.39 | $12.60 | $6.79 | 382,318.9 | -25.15% |
| 2024-04 | $27.30 | $15.69 | $11.61 | 1,393,824.6 | -12.76% |
| 2024-03 | $21.90 | $11.50 | $10.40 | 1,499,119.9 | +17.37% |
| 2024-02 | $22.50 | $16.01 | $6.49 | 155,417.8 | -7.22% |
| 2024-01 | $23.13 | $14.30 | $8.83 | 270,297.2 | -18.92% |
System 1 Inc 주식 (SST) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $30.20 | $12.50 | $17.70 | 741,662.9 | +50.00% |
| 2023-11 | $18.10 | $11.20 | $6.90 | 249,886.2 | +27.59% |
| 2023-10 | $14.80 | $11.20 | $3.60 | 201,046.4 | -4.13% |
| 2023-09 | $21.70 | $10.40 | $11.30 | 893,985.5 | -32.02% |
| 2023-08 | $29.80 | $16.11 | $13.69 | 207,205.2 | -37.76% |
| 2023-07 | $45.60 | $25.50 | $20.10 | 258,966.6 | -36.44% |
| 2023-06 | $48.60 | $34.50 | $14.10 | 492,994.5 | +28.94% |
| 2023-05 | $36.90 | $26.90 | $10.00 | 106,278.4 | +21.18% |
| 2023-04 | $43.85 | $27.70 | $16.15 | 64,113.5 | -33.02% |
| 2023-03 | $45.30 | $30.50 | $14.80 | 79,032.6 | -2.27% |
| 2023-02 | $55.50 | $42.60 | $12.90 | 108,076.0 | -7.17% |
| 2023-01 | $55.80 | $42.10 | $13.70 | 65,101.7 | +1.07% |
0.48%
1.13%
자본화:
|
볼륨(24시간):