Stockscreener 앱 받기
24.17
1.21%
0.29
Smx Security Matters Plc 주식 (SMX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $26.26 | $22.06 | $4.20 | 1,196,037.0 | +1.21% |
| 2026-01-15 | $25.00 | $23.00 | $2.00 | 542,438.0 | -1.93% |
| 2026-01-14 | $25.25 | $20.75 | $4.50 | 1,150,443.0 | +1.54% |
| 2026-01-13 | $26.48 | $23.85 | $2.63 | 925,882.0 | -9.54% |
| 2026-01-12 | $28.80 | $23.65 | $5.15 | 2,175,465.0 | +14.71% |
| 2026-01-09 | $27.59 | $22.65 | $4.94 | 1,790,595.0 | -17.93% |
| 2026-01-08 | $36.45 | $24.76 | $11.69 | 5,626,485.0 | -17.08% |
| 2026-01-07 | $40.56 | $18.14 | $22.42 | 16,378,910.0 | +76.14% |
| 2026-01-06 | $21.83 | $15.39 | $6.44 | 1,882,899.0 | +10.49% |
| 2026-01-05 | $20.53 | $15.91 | $4.62 | 1,885,352.0 | -15.50% |
| 2026-01-02 | $23.25 | $17.10 | $6.15 | 7,805,636.0 | +26.30% |
| 2025-12-31 | $45.00 | $14.83 | $30.17 | 3,566,447.0 | -68.22% |
| 2025-12-30 | $65.47 | $47.29 | $18.18 | 864,819.0 | -39.43% |
| 2025-12-29 | $112.3 | $65.00 | $47.33 | 606,185.0 | -27.03% |
| 2025-12-26 | $141.0 | $114.0 | $26.95 | 182,390.0 | -15.46% |
| 2025-12-24 | $154.0 | $130.0 | $24.00 | 120,977.0 | -7.36% |
| 2025-12-23 | $173.9 | $141.0 | $32.94 | 167,424.0 | -11.08% |
| 2025-12-22 | $192.0 | $162.8 | $29.16 | 171,055.0 | -5.03% |
| 2025-12-19 | $198.0 | $160.5 | $37.50 | 324,247.0 | +12.74% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $40.56 | $15.39 | $25.17 | 42,556,179.0 | +47.83% |
Smx Security Matters Plc 주식 (SMX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $490.0 | $33.33 | $456.7 | 29,663,157.0 | -15.71% |
| 2025-11 | $63.88 | $1.04 | $62.84 | 150,616,231.0 | +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% |
1.39%
0.64%
자본화:
|
볼륨(24시간):