Stockscreener 앱 받기
36.89
11.98%
-5.02
Smx Security Matters Plc 주식 (SMX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-20 | $42.01 | $34.18 | $7.83 | 185,767.0 | -11.98% |
| 2026-02-19 | $45.70 | $41.16 | $4.54 | 165,537.0 | -10.10% |
| 2026-02-18 | $52.71 | $46.37 | $6.34 | 172,853.0 | -6.07% |
| 2026-02-17 | $62.98 | $48.00 | $14.98 | 220,771.0 | -7.59% |
| 2026-02-13 | $67.24 | $52.54 | $14.70 | 265,053.6 | -21.60% |
| 2026-02-12 | $80.52 | $63.53 | $16.99 | 436,604.5 | -16.14% |
| 2026-02-11 | $87.01 | $69.58 | $17.43 | 487,492.8 | +4.11% |
| 2026-02-10 | $91.31 | $67.33 | $23.97 | 1,450,699.6 | +15.61% |
| 2026-02-09 | $73.35 | $57.13 | $16.23 | 1,052,873.7 | -12.19% |
| 2026-02-06 | $100.1 | $41.26 | $58.84 | 8,004,365.1 | +89.58% |
| 2026-02-05 | $47.71 | $40.48 | $7.23 | 100,519.7 | -17.33% |
| 2026-02-04 | $54.76 | $42.14 | $12.62 | 204,409.4 | +2.02% |
| 2026-02-03 | $59.67 | $46.92 | $12.74 | 188,983.3 | -18.52% |
| 2026-02-02 | $70.51 | $58.94 | $11.57 | 153,223.0 | -11.51% |
| 2026-01-30 | $83.36 | $65.97 | $17.39 | 183,584.6 | -19.24% |
| 2026-01-29 | $94.14 | $61.57 | $32.57 | 331,563.0 | +14.79% |
| 2026-01-28 | $80.81 | $71.68 | $9.13 | 104,235.6 | -9.91% |
| 2026-01-27 | $82.62 | $74.27 | $8.35 | 116,350.6 | -3.29% |
| 2026-01-26 | $88.53 | $81.64 | $6.88 | 97,933.1 | -5.61% |
| 2026-01-23 | $100.9 | $87.89 | $12.99 | 139,625.5 | -10.04% |
Smx Security Matters Plc 주식 (SMX) 연도별 가격 이력
이 심층 분석에서는 Smx Security Matters Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SMX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Smx Security Matters Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Smx Security Matters Plc 주식 (SMX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $100.1 | $34.18 | $65.92 | 13,274,919.8 | -44.97% |
| 2026-01 | $198.0 | $61.57 | $136.5 | 9,807,556.0 | -16.02% |
Smx Security Matters Plc 주식 (SMX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2,392.6 | $162.7 | $2,229.8 | 6,075,014.6 | -15.71% |
| 2025-11 | $311.9 | $5.08 | $306.8 | 30,846,204.1 | +2,922% |
| 2025-10 | $101.7 | $9.77 | $91.89 | 2,415,876.4 | -87.31% |
| 2025-09 | $115.0 | $58.54 | $56.41 | 2,388,384.4 | -27.00% |
| 2025-08 | $551.4 | $87.28 | $464.1 | 1,413,879.5 | -79.74% |
| 2025-07 | $1,739.8 | $394.9 | $1,344.9 | 576,628.5 | -67.13% |
| 2025-06 | $2,123.1 | $1,341.2 | $782.0 | 1,796.5 | -16.29% |
| 2025-05 | $2,901.5 | $1,848.2 | $1,053.3 | 776.2 | -27.75% |
| 2025-04 | $3,818.6 | $1,832.9 | $1,985.7 | 29,764.5 | +7.45% |
| 2025-03 | $3,955.6 | $2,367.5 | $1,588.1 | 687.2 | -30.30% |
| 2025-02 | $6,199.7 | $3,360.3 | $2,839.3 | 4,759.2 | -43.24% |
| 2025-01 | $26,119.1 | $5,682.0 | $20,437.0 | 8,103.8 | -75.78% |
Smx Security Matters Plc 주식 (SMX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $40,397.5 | $8,092.6 | $32,304.9 | 45,891.8 | +286.61% |
| 2024-11 | $16,428.9 | $7,857.5 | $8,571.4 | 1,238.1 | -43.80% |
| 2024-10 | $130,160.1 | $14,626.7 | $115,533.4 | 621.4 | -86.99% |
| 2024-09 | $313,428.9 | $88,804.9 | $224,624.1 | 1,918.0 | +3.20% |
| 2024-08 | $255,967.0 | $121,889.0 | $134,077.9 | 97.86 | -38.78% |
| 2024-07 | $484,508.9 | $188,492.7 | $296,016.2 | 59.41 | -51.43% |
| 2024-06 | $668,321.9 | $298,736.9 | $369,584.9 | 87.62 | -26.53% |
| 2024-05 | $946,816.5 | $365,667.1 | $581,149.5 | 39.82 | +15.88% |
| 2024-04 | $620,328.1 | $420,190.6 | $200,137.4 | 16.81 | +15.00% |
| 2024-03 | $991,871.9 | $391,786.1 | $600,085.8 | 50.68 | -36.35% |
| 2024-02 | $2,011,495.4 | $639,917.4 | $1,371,578.0 | 53.22 | -49.46% |
| 2024-01 | $2,318,394.5 | $685,625.8 | $1,632,768.8 | 8.44 | -43.66% |
0.42%
0.96%
자본화:
|
볼륨(24시간):