Stockscreener 앱 받기
1.47
16.95%
-0.30
시간 외 거래:
2.28
0.81
+55.10%
Smx Security Matters Plc 주식 (SMX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $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% |
| 2025-10-30 | $2.84 | $2.41 | $0.4342 | 606,318.0 | -17.63% |
| 2025-10-29 | $3.78 | $2.82 | $0.96 | 2,217,590.0 | -30.59% |
| 2025-10-28 | $5.22 | $3.88 | $1.34 | 918,081.0 | -27.23% |
| 2025-10-27 | $6.71 | $5.63 | $1.08 | 364,796.0 | -14.62% |
| 2025-10-24 | $7.42 | $6.43 | $0.99 | 358,005.0 | -9.88% |
| 2025-10-23 | $8.65 | $6.82 | $1.83 | 357,611.0 | -19.59% |
| 2025-10-22 | $10.90 | $8.29 | $2.60 | 770,746.8 | +11.01% |
| 2025-10-21 | $13.08 | $8.19 | $4.89 | 474,048.6 | -32.75% |
| 2025-10-20 | $12.96 | $12.32 | $0.6442 | 72,698.7 | +0.00% |
| 2025-10-17 | $12.97 | $11.77 | $1.20 | 120,168.9 | +4.50% |
| 2025-10-16 | $13.30 | $11.99 | $1.31 | 155,827.1 | -7.50% |
| 2025-10-15 | $14.06 | $13.08 | $0.981 | 156,949.9 | -0.83% |
| 2025-10-14 | $13.95 | $13.19 | $0.763 | 106,387.1 | -5.47% |
| 2025-10-13 | $14.50 | $13.52 | $0.981 | 145,485.1 | -1.54% |
| 2025-10-10 | $15.80 | $14.17 | $1.63 | 177,367.6 | -3.70% |
| 2025-10-09 | $16.02 | $14.50 | $1.53 | 329,318.8 | +3.85% |
| 2025-10-08 | $15.01 | $14.17 | $0.8382 | 176,727.8 | -7.14% |
| 2025-10-07 | $15.37 | $13.62 | $1.74 | 213,869.1 | +13.82% |
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 | $1.98 | $1.45 | $0.5312 | 15,846,907.0 | -27.23% |
| 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% |
0.48%
1.13%
자본화:
|
볼륨(24시간):