Stockscreener 앱 받기
1.89
47.50%
-1.71
Smx Security Matters Plc 주식 (SMX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $5.61 | $1.70 | $3.91 | 10,273,442.0 | -47.50% |
| 2026-10-15 | $3.80 | $3.51 | $0.2928 | 92,776.0 | +1.12% |
| 2026-10-14 | $3.82 | $3.55 | $0.27 | 76,415.0 | -6.07% |
| 2026-10-13 | $3.95 | $3.50 | $0.449 | 114,295.0 | +4.70% |
| 2026-10-12 | $3.85 | $3.54 | $0.3099 | 92,572.0 | -4.49% |
| 2026-10-09 | $4.25 | $3.74 | $0.51 | 218,145.0 | +0.00% |
| 2026-10-08 | $3.98 | $3.73 | $0.25 | 126,276.0 | -2.82% |
| 2026-10-07 | $4.10 | $3.78 | $0.3201 | 113,373.0 | +2.90% |
| 2026-10-06 | $4.20 | $3.66 | $0.5394 | 260,870.0 | -2.82% |
| 2026-10-05 | $4.20 | $3.50 | $0.70 | 555,264.0 | +2.09% |
| 2026-10-02 | $5.45 | $3.62 | $1.83 | 2,403,607.0 | -37.99% |
| 2026-10-01 | $6.73 | $6.15 | $0.58 | 129,872.0 | -6.81% |
| 2026-09-30 | $7.21 | $6.49 | $0.715 | 62,771.0 | -9.45% |
| 2026-09-29 | $7.60 | $6.47 | $1.13 | 61,616.0 | +7.04% |
| 2026-09-28 | $7.92 | $6.19 | $1.73 | 100,109.0 | -14.86% |
| 2026-09-25 | $8.98 | $8.00 | $0.9818 | 53,658.0 | -8.46% |
| 2026-09-24 | $9.59 | $7.62 | $1.97 | 75,718.0 | -9.23% |
| 2026-09-23 | $9.94 | $9.35 | $0.59 | 70,169.0 | +0.73% |
| 2026-09-22 | $10.93 | $9.48 | $1.45 | 121,615.0 | -12.84% |
| 2026-09-21 | $17.94 | $10.33 | $7.61 | 238,857.0 | -35.45% |
| 2026-09-18 | $19.01 | $16.62 | $2.38 | 52,240.0 | +0.65% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $6.73 | $1.70 | $5.03 | 14,456,907.0 | -71.41% |
| 2026-09 | $20.00 | $6.19 | $13.81 | 1,077,894.0 | -58.71% |
| 2026-08 | $18.41 | $14.44 | $3.97 | 327,337.0 | +0.50% |
| 2026-07 | $22.69 | $13.00 | $9.69 | 1,077,879.0 | +18.88% |
| 2026-06 | $20.00 | $12.51 | $7.49 | 1,486,850.0 | -16.22% |
| 2026-05 | $89.11 | $13.96 | $75.15 | 3,677,614.0 | -80.34% |
| 2026-04 | $899.4 | $66.27 | $833.1 | 1,527,292.0 | -78.96% |
| 2026-03 | $1,645.7 | $335.9 | $1,309.8 | 190,830.0 | -75.19% |
| 2026-02 | $4,574.4 | $1,462.4 | $3,112.0 | 310,076.0 | -49.14% |
| 2026-01 | $9,050.7 | $2,813.9 | $6,236.9 | 214,607.0 | -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 | 132,934.0 | -15.71% |
| 2025-11 | $14,254.5 | $232.1 | $14,022.4 | 674,971.0 | +2,922% |
| 2025-10 | $4,645.5 | $446.3 | $4,199.2 | 52,862.0 | -87.31% |
| 2025-09 | $5,253.5 | $2,675.4 | $2,578.1 | 52,263.0 | -27.00% |
| 2025-08 | $25,197.4 | $3,988.8 | $21,208.6 | 30,938.0 | -79.74% |
| 2025-07 | $79,508.0 | $18,046.8 | $61,461.2 | 12,619.0 | -67.13% |
| 2025-06 | $97,027.0 | $61,291.0 | $35,736.0 | 39.00 | -16.29% |
| 2025-05 | $132,598.9 | $84,462.4 | $48,136.6 | 20.00 | -27.75% |
| 2025-04 | $174,509.0 | $83,764.3 | $90,744.7 | 653.0 | +7.45% |
| 2025-03 | $180,770.4 | $108,195.6 | $72,574.8 | 17.00 | -30.30% |
| 2025-02 | $283,325.9 | $153,568.0 | $129,757.9 | 102.0 | -43.24% |
| 2025-01 | $1,193,641.8 | $259,669.4 | $933,972.4 | 177.0 | -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 | 1,005.0 | +286.61% |
| 2024-11 | $750,800.7 | $359,087.3 | $391,713.5 | 26.00 | -43.80% |
| 2024-10 | $5,948,315.0 | $668,439.4 | $5,279,875.6 | 12.00 | -86.99% |
| 2024-09 | $14,323,702.0 | $4,058,382.0 | $10,265,320.0 | 41.00 | +3.20% |
| 2024-08 | $11,697,690.0 | $5,570,328.5 | $6,127,361.5 | 1.00 | -38.78% |
| 2024-07 | $22,142,056.0 | $8,614,115.0 | $13,527,941.0 | 0.00 | -51.43% |
| 2024-06 | $30,542,310.0 | $13,652,278.0 | $16,890,032.0 | 1.00 | -26.53% |
| 2024-05 | $43,269,516.0 | $16,710,985.0 | $26,558,531.0 | 0.00 | +15.88% |
| 2024-04 | $28,348,992.0 | $19,202,712.0 | $9,146,280.0 | 0.00 | +15.00% |
| 2024-03 | $45,328,548.0 | $17,904,626.0 | $27,423,922.0 | 1.00 | -36.35% |
| 2024-02 | $91,925,336.0 | $29,244,224.0 | $62,681,112.0 | 1.00 | -49.46% |
| 2024-01 | $105,950,630.0 | $31,333,098.0 | $74,617,532.0 | 0.00 | -43.66% |
28.01%
1.15%
자본화:
|
볼륨(24시간):