Stockscreener 앱 받기
1.68
16.00%
-0.32
시장 영업 전:
1.66
-0.02
-1.19%
Smx Security Matters Plc 주식 (SMX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-02 | $1.71 | $1.52 | $0.19 | 3,445,581.0 | -16.00% |
| 2025-08-29 | $2.39 | $1.82 | $0.57 | 56,388,697.0 | +14.94% |
| 2025-08-28 | $2.74 | $1.64 | $1.10 | 5,544,768.0 | -51.80% |
| 2025-08-27 | $3.95 | $3.50 | $0.4499 | 203,312.0 | -7.20% |
| 2025-08-26 | $4.34 | $3.80 | $0.54 | 217,904.0 | -8.47% |
| 2025-08-25 | $4.40 | $4.00 | $0.40 | 784,462.0 | -0.70% |
| 2025-08-22 | $4.30 | $3.85 | $0.45 | 83,356.0 | +6.20% |
| 2025-08-21 | $4.46 | $3.95 | $0.51 | 92,246.0 | -10.64% |
| 2025-08-20 | $4.59 | $4.39 | $0.20 | 60,443.0 | -0.88% |
| 2025-08-19 | $4.93 | $4.53 | $0.3975 | 89,655.0 | -5.99% |
| 2025-08-18 | $5.01 | $4.58 | $0.425 | 95,076.0 | -1.43% |
| 2025-08-15 | $5.15 | $4.80 | $0.35 | 103,350.0 | -1.41% |
| 2025-08-14 | $5.48 | $4.91 | $0.5699 | 231,361.0 | -6.57% |
| 2025-08-13 | $5.74 | $4.75 | $0.9899 | 514,584.0 | +7.46% |
| 2025-08-12 | $5.20 | $4.82 | $0.3799 | 285,993.0 | +0.20% |
| 2025-08-11 | $6.57 | $4.85 | $1.72 | 495,769.0 | -23.96% |
| 2025-08-08 | $8.37 | $4.70 | $3.67 | 8,622,296.0 | +33.40% |
| 2025-08-07 | $5.75 | $4.85 | $0.90 | 285,689.0 | -7.07% |
| 2025-08-06 | $6.06 | $5.07 | $0.9891 | 239,030.6 | -13.39% |
| 2025-08-05 | $8.19 | $5.86 | $2.33 | 579,847.7 | -35.36% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $1.71 | $1.52 | $0.19 | 6,891,162.0 | -16.00% |
| 2025-08 | $10.36 | $1.64 | $8.72 | 75,247,524.3 | -79.74% |
| 2025-07 | $32.69 | $7.42 | $25.27 | 30,688,515.9 | -67.13% |
| 2025-06 | $39.89 | $25.20 | $14.69 | 95,608.9 | -16.29% |
| 2025-05 | $54.52 | $34.73 | $19.79 | 41,311.8 | -27.75% |
| 2025-04 | $71.75 | $34.44 | $37.31 | 1,584,084.6 | +7.45% |
| 2025-03 | $74.32 | $44.48 | $29.84 | 36,572.7 | -30.30% |
| 2025-02 | $116.5 | $63.14 | $53.35 | 253,288.3 | -43.24% |
| 2025-01 | $490.8 | $106.8 | $384.0 | 431,290.4 | -75.78% |
Smx Security Matters Plc 주식 (SMX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $759.1 | $152.1 | $607.0 | 2,442,390.8 | +286.61% |
| 2024-11 | $308.7 | $147.6 | $161.1 | 65,893.8 | -43.80% |
| 2024-10 | $2,445.7 | $274.8 | $2,170.8 | 33,072.5 | -86.99% |
| 2024-09 | $5,889.2 | $1,668.6 | $4,220.6 | 102,076.0 | +3.20% |
| 2024-08 | $4,809.5 | $2,290.3 | $2,519.3 | 5,208.4 | -38.78% |
| 2024-07 | $9,103.8 | $3,541.7 | $5,562.1 | 3,161.7 | -51.43% |
| 2024-06 | $12,557.6 | $5,613.2 | $6,944.4 | 4,663.2 | -26.53% |
| 2024-05 | $17,790.4 | $6,870.8 | $10,919.6 | 2,119.4 | +15.88% |
| 2024-04 | $11,655.8 | $7,895.3 | $3,760.5 | 894.9 | +15.00% |
| 2024-03 | $18,637.0 | $7,361.6 | $11,275.4 | 2,697.2 | -36.35% |
| 2024-02 | $37,795.4 | $12,023.9 | $25,771.6 | 2,832.6 | -49.46% |
| 2024-01 | $43,562.0 | $12,882.7 | $30,679.3 | 449.2 | -43.66% |
Smx Security Matters Plc 주식 (SMX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $69,315.1 | $41,715.5 | $27,599.7 | 36.34 | -37.71% |
| 2023-11 | $118,398.3 | $58,892.4 | $59,505.9 | 167.3 | -38.38% |
| 2023-10 | $233,115.8 | $73,615.5 | $159,500.3 | 1,132.6 | +44.53% |
| 2023-09 | $116,208.2 | $73,615.5 | $42,592.7 | 23.93 | -27.68% |
| 2023-08 | $150,881.1 | $6,361.6 | $144,519.5 | 660.4 | +1,221% |
| 2023-07 | $15,023.7 | $7,557.9 | $7,465.8 | 4,734.4 | +5.35% |
| 2023-06 | $65,640.5 | $7,459.7 | $58,180.8 | 661.2 | -87.53% |
| 2023-05 | $148,457.9 | $49,690.5 | $98,767.5 | 937.5 | +18.60% |
| 2023-04 | $208,577.3 | $44,782.8 | $163,794.5 | 478.8 | -8.51% |
| 2023-03 | $244,771.5 | $55,960.0 | $188,811.5 | 491.1 | +0.00% |
0.59%
0.87%
자본화:
|
볼륨(24시간):