Stockscreener 앱 받기
8.85
14.05%
1.09
시간 외 거래:
8.74
-0.11
-1.24%
Smx Security Matters Plc 주식 (SMX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $9.25 | $7.78 | $1.47 | 294,106.0 | +14.05% |
| 2026-05-22 | $9.50 | $7.67 | $1.83 | 388,021.0 | +2.65% |
| 2026-05-21 | $8.04 | $7.07 | $0.97 | 150,988.0 | +1.75% |
| 2026-05-20 | $8.39 | $7.08 | $1.31 | 283,952.0 | -7.47% |
| 2026-05-19 | $8.50 | $6.11 | $2.39 | 388,519.0 | +20.39% |
| 2026-05-18 | $8.29 | $6.54 | $1.75 | 282,780.0 | -18.56% |
| 2026-05-15 | $9.51 | $8.00 | $1.51 | 237,365.0 | -15.13% |
| 2026-05-14 | $11.80 | $7.70 | $4.10 | 733,962.0 | +12.47% |
| 2026-05-13 | $9.99 | $8.30 | $1.69 | 473,865.0 | -6.23% |
| 2026-05-12 | $14.37 | $8.31 | $6.06 | 586,857.0 | -36.85% |
| 2026-05-11 | $23.00 | $14.00 | $9.00 | 397,105.0 | -34.73% |
| 2026-05-08 | $24.40 | $22.20 | $2.20 | 180,220.5 | -10.48% |
| 2026-05-07 | $37.00 | $22.20 | $14.80 | 1,020,365.6 | -18.95% |
| 2026-05-06 | $39.00 | $23.67 | $15.33 | 1,573,011.9 | +31.90% |
| 2026-05-05 | $29.30 | $20.40 | $8.90 | 284,532.4 | -26.11% |
| 2026-05-04 | $33.10 | $31.00 | $2.10 | 77,223.1 | -1.26% |
| 2026-05-01 | $35.60 | $31.40 | $4.20 | 184,330.3 | -10.67% |
| 2026-04-30 | $38.18 | $32.60 | $5.58 | 135,712.7 | +3.49% |
| 2026-04-29 | $36.60 | $30.00 | $6.60 | 145,946.3 | +3.61% |
| 2026-04-28 | $37.40 | $29.00 | $8.40 | 304,089.4 | +6.41% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $39.00 | $6.11 | $32.89 | 7,831,309.6 | -75.14% |
| 2026-04 | $393.6 | $29.00 | $364.6 | 3,489,862.6 | -78.96% |
| 2026-03 | $720.2 | $147.0 | $573.2 | 436,041.3 | -75.19% |
| 2026-02 | $2,001.9 | $640.0 | $1,361.9 | 708,522.0 | -49.14% |
| 2026-01 | $3,960.9 | $1,231.4 | $2,729.5 | 490,377.8 | -16.02% |
Smx Security Matters Plc 주식 (SMX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $47,851.6 | $3,254.9 | $44,596.7 | 303,750.7 | -15.71% |
| 2025-11 | $6,238.3 | $101.6 | $6,136.7 | 1,542,310.2 | +2,922% |
| 2025-10 | $2,033.0 | $195.3 | $1,837.7 | 120,793.8 | -87.31% |
| 2025-09 | $2,299.1 | $1,170.9 | $1,128.3 | 119,419.2 | -27.00% |
| 2025-08 | $11,027.3 | $1,745.6 | $9,281.7 | 70,694.0 | -79.74% |
| 2025-07 | $34,795.6 | $7,897.9 | $26,897.7 | 28,831.4 | -67.13% |
| 2025-06 | $42,462.6 | $26,823.2 | $15,639.4 | 89.82 | -16.29% |
| 2025-05 | $58,030.2 | $36,963.8 | $21,066.3 | 38.81 | -27.75% |
| 2025-04 | $76,371.6 | $36,658.4 | $39,713.2 | 1,488.2 | +7.45% |
| 2025-03 | $79,111.8 | $47,350.4 | $31,761.4 | 34.36 | -30.30% |
| 2025-02 | $123,993.8 | $67,207.0 | $56,786.8 | 238.0 | -43.24% |
| 2025-01 | $522,381.5 | $113,640.9 | $408,740.6 | 405.2 | -75.78% |
Smx Security Matters Plc 주식 (SMX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $807,950.1 | $161,851.2 | $646,098.9 | 2,294.6 | +286.61% |
| 2024-11 | $328,578.0 | $157,149.8 | $171,428.2 | 61.91 | -43.80% |
| 2024-10 | $2,603,201.3 | $292,533.7 | $2,310,667.6 | 31.07 | -86.99% |
| 2024-09 | $6,268,578.4 | $1,776,097.2 | $4,492,481.2 | 95.90 | +3.20% |
| 2024-08 | $5,119,339.0 | $2,437,780.5 | $2,681,558.5 | 4.89 | -38.78% |
| 2024-07 | $9,690,177.4 | $3,769,853.4 | $5,920,324.0 | 2.97 | -51.43% |
| 2024-06 | $13,366,437.4 | $5,974,738.8 | $7,391,698.7 | 4.38 | -26.53% |
| 2024-05 | $18,936,330.5 | $7,313,341.4 | $11,622,989.1 | 1.99 | +15.88% |
| 2024-04 | $12,406,561.4 | $8,403,812.9 | $4,002,748.5 | 0.8407 | +15.00% |
| 2024-03 | $19,837,438.6 | $7,835,723.0 | $12,001,715.7 | 2.53 | -36.35% |
| 2024-02 | $40,229,907.6 | $12,798,347.5 | $27,431,560.1 | 2.66 | -49.46% |
| 2024-01 | $46,367,890.6 | $13,712,515.2 | $32,655,375.5 | 0.4221 | -43.66% |
3.36%
1.38%
자본화:
|
볼륨(24시간):