Stockscreener 앱 받기
0.0033
10.00%
0.0003
SMC Entertainment Inc 주식 (SMCE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-11 | $0.0036 | $0.0027 | $0.0009 | 8,949,826.0 | +10.00% |
| 2025-03-07 | $0.003 | $0.00288 | $0.00012 | 385,056.0 | +0.00% |
| 2025-03-06 | $0.003 | $0.00272 | $0.00028 | 557,378.0 | +7.14% |
| 2025-03-05 | $0.0029 | $0.00245 | $0.00045 | 439,219.0 | +5.66% |
| 2025-03-04 | $0.0031 | $0.00264 | $0.00046 | 552,816.0 | -8.62% |
| 2025-03-03 | $0.0036 | $0.0029 | $0.0007 | 1,146,715.0 | -14.71% |
| 2025-02-28 | $0.0034 | $0.00293 | $0.000475 | 245,461.0 | +11.48% |
| 2025-02-27 | $0.0035 | $0.0029 | $0.0006 | 5,358,108.0 | +1.67% |
| 2025-02-26 | $0.0032 | $0.0028 | $0.0004 | 1,251,774.0 | +0.00% |
| 2025-02-25 | $0.0032 | $0.0027 | $0.0005 | 773,463.0 | -3.23% |
| 2025-02-24 | $0.0033 | $0.0029 | $0.0004 | 572,638.0 | -3.13% |
| 2025-02-21 | $0.0033 | $0.00289 | $0.00041 | 3,126,945.0 | +10.34% |
| 2025-02-20 | $0.003 | $0.0028 | $0.0002 | 260,055.0 | +3.57% |
| 2025-02-19 | $0.003 | $0.0025 | $0.0005 | 6,115,977.0 | -6.67% |
| 2025-02-18 | $0.003 | $0.0025 | $0.0005 | 721,098.0 | +0.00% |
| 2025-02-14 | $0.003 | $0.0025 | $0.0005 | 2,483,984.0 | +7.14% |
| 2025-02-13 | $0.0029 | $0.0026 | $0.0003 | 1,813,513.0 | +3.70% |
| 2025-02-12 | $0.0027 | $0.00245 | $0.00025 | 2,149,155.0 | +10.20% |
| 2025-02-11 | $0.0025 | $0.0022 | $0.0003 | 2,353,520.0 | +6.52% |
SMC Entertainment Inc 주식 (SMCE) 연도별 가격 이력
이 심층 분석에서는 SMC Entertainment Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SMCE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 SMC Entertainment Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
SMC Entertainment Inc 주식 (SMCE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $0.0036 | $0.00245 | $0.00115 | 12,031,010.0 | -2.94% |
| 2025-02 | $0.0035 | $0.0017 | $0.0018 | 69,231,582.0 | +88.89% |
| 2025-01 | $0.0027 | $0.0012 | $0.0015 | 150,505,455.0 | +20.00% |
SMC Entertainment Inc 주식 (SMCE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.002 | $0.0009 | $0.0011 | 75,399,621.0 | +29.17% |
| 2024-11 | $0.0018 | $0.00095 | $0.00085 | 81,548,251.0 | -29.41% |
| 2024-10 | $0.0019 | $0.0012 | $0.0007 | 104,484,239.0 | -10.53% |
| 2024-09 | $0.0027 | $0.0015 | $0.0012 | 109,373,186.0 | -13.64% |
| 2024-08 | $0.0035 | $0.0019 | $0.0016 | 103,692,200.0 | -21.43% |
| 2024-07 | $0.0079 | $0.0026 | $0.0053 | 434,376,108.0 | -49.09% |
| 2024-06 | $0.006 | $0.001 | $0.005 | 838,156,681.0 | +450.00% |
| 2024-05 | $0.0017 | $0.0006 | $0.0011 | 541,744,104.0 | +25.00% |
| 2024-04 | $0.0009 | $0.0005 | $0.0004 | 26,815,365.0 | +23.08% |
| 2024-03 | $0.0007 | $0.0005 | $0.0002 | 23,647,288.0 | +8.33% |
| 2024-02 | $0.0013 | $0.0006 | $0.0007 | 56,569,930.0 | -33.33% |
| 2024-01 | $0.0011 | $0.0006 | $0.0005 | 37,812,235.0 | +50.00% |
SMC Entertainment Inc 주식 (SMCE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.001 | $0.0005 | $0.0005 | 137,364,149.0 | -25.00% |
| 2023-11 | $0.00135 | $0.00075 | $0.0006 | 98,484,208.0 | +33.33% |
| 2023-10 | $0.0009 | $0.0006 | $0.0003 | 20,371,731.0 | -20.00% |
| 2023-09 | $0.001 | $0.0007 | $0.0003 | 48,095,392.0 | -6.25% |
| 2023-08 | $0.0009 | $0.0007 | $0.0002 | 39,830,104.0 | -17.10% |
| 2023-07 | $0.0014 | $0.0008 | $0.0006 | 158,487,950.0 | -25.77% |
| 2023-06 | $0.0028 | $0.0011 | $0.0017 | 263,782,169.0 | -3.70% |
| 2023-05 | $0.0019 | $0.0011 | $0.0008 | 84,719,690.0 | +8.00% |
| 2023-04 | $0.0014 | $0.001 | $0.0004 | 55,038,757.0 | +13.64% |
| 2023-03 | $0.0014 | $0.001 | $0.0004 | 83,865,295.0 | -21.43% |
| 2023-02 | $0.0046 | $0.001 | $0.0036 | 422,212,201.0 | +16.67% |
| 2023-01 | $0.004 | $0.0011 | $0.0029 | 170,141,823.0 | -29.41% |
6.73%
0.12%
자본화:
|
볼륨(24시간):