Stockscreener 앱 받기
61.04
250.80%
43.64
시간 외 거래:
49.02
-12.02
-19.69%
Smx Security Matters Plc 주식 (SMX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-28 | $63.88 | $29.89 | $33.99 | 22,543,451.0 | +250.80% |
| 2025-11-26 | $17.40 | $5.91 | $11.49 | 21,613,925.0 | +194.42% |
| 2025-11-25 | $5.95 | $4.79 | $1.16 | 264,600.0 | +15.88% |
| 2025-11-24 | $5.36 | $4.18 | $1.18 | 337,408.0 | +9.21% |
| 2025-11-21 | $4.75 | $3.90 | $0.85 | 6,474,453.0 | +10.14% |
| 2025-11-20 | $5.99 | $4.02 | $1.97 | 253,505.0 | -16.86% |
| 2025-11-19 | $5.23 | $3.12 | $2.11 | 598,523.0 | -3.41% |
| 2025-11-18 | $7.68 | $5.16 | $2.52 | 182,604.0 | +402.86% |
| 2025-11-17 | $1.22 | $1.04 | $0.18 | 660,035.0 | -24.46% |
| 2025-11-14 | $1.68 | $1.36 | $0.3237 | 909,934.0 | -17.26% |
| 2025-11-13 | $1.70 | $1.58 | $0.1199 | 238,422.0 | +1.82% |
| 2025-11-12 | $1.78 | $1.48 | $0.2999 | 614,344.0 | +9.27% |
| 2025-11-11 | $1.57 | $1.45 | $0.12 | 521,815.0 | -6.21% |
| 2025-11-10 | $1.78 | $1.51 | $0.27 | 532,074.0 | -5.29% |
| 2025-11-07 | $1.85 | $1.51 | $0.34 | 870,640.0 | -13.27% |
| 2025-11-06 | $2.01 | $1.78 | $0.23 | 2,018,238.0 | -7.11% |
| 2025-11-05 | $2.41 | $1.76 | $0.6499 | 77,701,617.0 | +43.54% |
| 2025-11-04 | $1.75 | $1.45 | $0.3002 | 1,566,264.0 | -16.95% |
| 2025-11-03 | $1.98 | $1.75 | $0.23 | 12,714,379.0 | -12.38% |
| 2025-10-31 | $2.28 | $2.00 | $0.28 | 727,112.0 | -16.87% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $63.88 | $1.04 | $62.84 | 173,159,682.0 | +2,922% |
| 2025-10 | $20.82 | $2.00 | $18.82 | 11,796,271.5 | -87.31% |
| 2025-09 | $23.54 | $11.99 | $11.55 | 11,662,033.0 | -27.00% |
| 2025-08 | $112.9 | $17.88 | $95.04 | 6,903,708.6 | -79.74% |
| 2025-07 | $356.3 | $80.87 | $275.4 | 2,815,568.7 | -67.13% |
| 2025-06 | $434.8 | $274.7 | $160.1 | 8,771.8 | -16.29% |
| 2025-05 | $594.2 | $378.5 | $215.7 | 3,790.2 | -27.75% |
| 2025-04 | $782.0 | $375.4 | $406.7 | 145,334.5 | +7.45% |
| 2025-03 | $810.1 | $484.9 | $325.2 | 3,355.4 | -30.30% |
| 2025-02 | $1,269.7 | $688.2 | $581.5 | 23,238.4 | -43.24% |
| 2025-01 | $5,349.2 | $1,163.7 | $4,185.5 | 39,569.4 | -75.78% |
Smx Security Matters Plc 주식 (SMX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8,273.4 | $1,657.4 | $6,616.1 | 224,081.2 | +286.61% |
| 2024-11 | $3,364.6 | $1,609.2 | $1,755.4 | 6,045.5 | -43.80% |
| 2024-10 | $26,656.8 | $2,995.5 | $23,661.2 | 3,034.3 | -86.99% |
| 2024-09 | $64,190.2 | $18,187.2 | $46,003.0 | 9,365.1 | +3.20% |
| 2024-08 | $52,422.0 | $24,962.9 | $27,459.2 | 477.9 | -38.78% |
| 2024-07 | $99,227.4 | $38,603.3 | $60,624.1 | 290.1 | -51.43% |
| 2024-06 | $136,872.3 | $61,181.3 | $75,691.0 | 427.8 | -26.53% |
| 2024-05 | $193,908.0 | $74,888.6 | $119,019.4 | 194.4 | +15.88% |
| 2024-04 | $127,043.2 | $86,055.0 | $40,988.1 | 82.10 | +15.00% |
| 2024-03 | $203,135.4 | $80,237.8 | $122,897.6 | 247.5 | -36.35% |
| 2024-02 | $411,954.3 | $131,055.1 | $280,899.2 | 259.9 | -49.46% |
| 2024-01 | $474,807.2 | $140,416.2 | $334,391.0 | 41.22 | -43.66% |
Smx Security Matters Plc 주식 (SMX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $755,505.8 | $454,680.9 | $300,824.9 | 3.33 | -37.71% |
| 2023-11 | $1,290,491.3 | $641,902.4 | $648,588.9 | 15.35 | -38.38% |
| 2023-10 | $2,540,863.8 | $802,378.0 | $1,738,485.7 | 103.9 | +44.53% |
| 2023-09 | $1,266,620.6 | $802,378.0 | $464,242.6 | 2.20 | -27.68% |
| 2023-08 | $1,644,540.6 | $69,338.8 | $1,575,201.8 | 60.59 | +1,221% |
| 2023-07 | $163,752.0 | $82,377.5 | $81,374.5 | 434.4 | +5.35% |
| 2023-06 | $715,453.7 | $81,307.6 | $634,146.1 | 60.66 | -87.53% |
| 2023-05 | $1,618,129.0 | $541,605.2 | $1,076,523.9 | 86.01 | +18.60% |
| 2023-04 | $2,273,404.4 | $488,113.3 | $1,785,291.1 | 43.92 | -8.51% |
| 2023-03 | $2,667,907.0 | $609,941.0 | $2,057,965.9 | 45.05 | +0.00% |
0.15%
1.16%
자본화:
|
볼륨(24시간):