Stockscreener 앱 받기
16.25
6.20%
-1.075
시간 외 거래:
16.57
0.32
+1.97%
Smx Security Matters Plc 주식 (SMX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $18.39 | $15.55 | $2.84 | 34,386.0 | -6.20% |
| 2026-07-24 | $18.49 | $16.58 | $1.91 | 27,056.0 | -1.28% |
| 2026-07-23 | $18.25 | $17.11 | $1.14 | 17,259.0 | -2.50% |
| 2026-07-22 | $20.00 | $17.93 | $2.07 | 70,855.0 | -11.33% |
| 2026-07-21 | $22.00 | $18.07 | $3.93 | 82,508.0 | +14.95% |
| 2026-07-20 | $18.95 | $16.77 | $2.18 | 30,705.0 | +6.90% |
| 2026-07-17 | $17.00 | $15.46 | $1.54 | 18,841.0 | -4.01% |
| 2026-07-16 | $20.15 | $16.52 | $3.63 | 66,911.0 | -11.38% |
| 2026-07-15 | $22.69 | $17.59 | $5.10 | 184,401.0 | +10.97% |
| 2026-07-14 | $17.50 | $16.06 | $1.44 | 25,213.0 | +7.96% |
| 2026-07-13 | $17.00 | $15.57 | $1.43 | 53,913.0 | +3.58% |
| 2026-07-10 | $16.49 | $15.04 | $1.45 | 31,675.0 | -6.40% |
| 2026-07-09 | $17.25 | $15.21 | $2.04 | 46,082.0 | +7.52% |
| 2026-07-08 | $16.38 | $14.45 | $1.93 | 36,002.0 | +0.91% |
| 2026-07-07 | $17.83 | $15.00 | $2.83 | 41,308.0 | -9.11% |
| 2026-07-06 | $18.09 | $14.52 | $3.58 | 87,979.0 | +12.66% |
| 2026-07-02 | $15.50 | $14.30 | $1.20 | 28,971.0 | +0.94% |
| 2026-07-01 | $15.15 | $13.00 | $2.15 | 57,802.0 | +11.27% |
| 2026-06-30 | $14.34 | $12.73 | $1.61 | 43,744.0 | -1.54% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $22.69 | $13.00 | $9.69 | 976,253.0 | +21.27% |
| 2026-06 | $20.00 | $12.51 | $7.49 | 1,486,850.0 | -16.22% |
| 2026-05 | $89.12 | $13.96 | $75.15 | 3,677,611.6 | -80.34% |
| 2026-04 | $899.4 | $66.27 | $833.1 | 1,527,292.1 | -78.96% |
| 2026-03 | $1,645.7 | $335.9 | $1,309.8 | 190,827.7 | -75.19% |
| 2026-02 | $4,574.4 | $1,462.4 | $3,112.0 | 310,075.3 | -49.14% |
| 2026-01 | $9,050.7 | $2,813.9 | $6,236.9 | 214,607.4 | -16.02% |
Smx Security Matters Plc 주식 (SMX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $109,340.8 | $7,437.4 | $101,903.4 | 132,932.5 | -15.71% |
| 2025-11 | $14,254.5 | $232.1 | $14,022.4 | 674,971.6 | +2,922% |
| 2025-10 | $4,645.5 | $446.3 | $4,199.2 | 52,863.8 | -87.31% |
| 2025-09 | $5,253.5 | $2,675.4 | $2,578.1 | 52,262.2 | -27.00% |
| 2025-08 | $25,197.4 | $3,988.8 | $21,208.6 | 30,938.3 | -79.74% |
| 2025-07 | $79,508.0 | $18,046.8 | $61,461.2 | 12,617.7 | -67.13% |
| 2025-06 | $97,027.0 | $61,291.0 | $35,736.0 | 39.31 | -16.29% |
| 2025-05 | $132,598.9 | $84,462.4 | $48,136.6 | 16.99 | -27.75% |
| 2025-04 | $174,509.0 | $83,764.3 | $90,744.7 | 651.3 | +7.45% |
| 2025-03 | $180,770.4 | $108,195.6 | $72,574.8 | 15.04 | -30.30% |
| 2025-02 | $283,325.9 | $153,568.0 | $129,757.9 | 104.1 | -43.24% |
| 2025-01 | $1,193,641.8 | $259,669.4 | $933,972.4 | 177.3 | -75.78% |
Smx Security Matters Plc 주식 (SMX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1,846,166.0 | $369,830.0 | $1,476,336.0 | 1,004.2 | +286.61% |
| 2024-11 | $750,800.7 | $359,087.2 | $391,713.5 | 27.09 | -43.80% |
| 2024-10 | $5,948,315.0 | $668,439.4 | $5,279,875.6 | 13.60 | -86.99% |
| 2024-09 | $14,323,701.6 | $4,058,382.1 | $10,265,319.5 | 41.97 | +3.20% |
| 2024-08 | $11,697,689.6 | $5,570,328.4 | $6,127,361.2 | 2.14 | -38.78% |
| 2024-07 | $22,142,055.4 | $8,614,115.0 | $13,527,940.4 | 1.30 | -51.43% |
| 2024-06 | $30,542,309.5 | $13,652,278.1 | $16,890,031.4 | 1.92 | -26.53% |
| 2024-05 | $43,269,515.2 | $16,710,985.2 | $26,558,530.0 | 0.8714 | +15.88% |
| 2024-04 | $28,348,992.7 | $19,202,712.4 | $9,146,280.3 | 0.3679 | +15.00% |
| 2024-03 | $45,328,547.3 | $17,904,627.0 | $27,423,920.3 | 1.11 | -36.35% |
| 2024-02 | $91,925,339.0 | $29,244,224.1 | $62,681,114.9 | 1.16 | -49.46% |
| 2024-01 | $105,950,630.1 | $31,333,097.2 | $74,617,532.9 | 0.1847 | -43.66% |
1.06%
자본화:
|
볼륨(24시간):