SMX Security Matters Public Company【SMXWW】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
NASDAQ
SMX Security Matters Public Company (SMXWW)
SMX Security Matters Public Company (SMXWW) 과거

SMX Security Matters Public Company (SMXWW)

0.0189

0.0039

(26.00%)

마감 09 4월 5:00AM

0.0189

0.00

(0.00%)

시간외 거래: 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744151700	0.0189	0.0039	26.00	0.0194	0.0194	0.01	20301
1744065300	0.015	-0.0001	-0.66	0.0156	0.0156	0.015	11841
1743806100	0.0151	-0.0223	-59.63	0.0375	0.0375	0.0151	18642
1743719700	0.0374	0.0075	25.08	0.0298	0.0395	0.0297	17844
1743633300	0.0299	0.0081	37.16	0.022101	0.031	0.022	6758
1743546900	0.0218	-0.0092	-29.68	0.0309	0.0309	0.0218	200
1743460500	0.031	0	0.00	0.031	0.031	0.031	2658
1743201300	0.031	0	0.00	0.030101	0.034	0.0203	22537
1743114900	0.031	0.001	3.33	0.025499	0.031	0.02	28459
1743028500	0.03	-0.0069	-18.70	0.037	0.037	0.03	5627
1742942100	0.0369	0	0.00	0.0369	0.0369	0.0369	0
1742855700	0.0369	-0.002	-5.14	0.0201	0.038	0.0201	2575
1742596500	0.0388999	-0.0009	-2.26	0.041	0.041	0.0178	10535
1742510100	0.0398	0.0187	88.63	0.0158	0.0399	0.0158	37709
1742423700	0.0211	-0.0064	-23.27	0.0234	0.0247	0.0206	4950
1742337300	0.0275	0	0.00	0.0275	0.0275	0.0275	60
1742250900	0.0275	0.002301	9.13	0.02	0.0275	0.0151	12940
1741991700	0.025199	0.002599	11.50	0.02	0.0253	0.0151	6000
1741905300	0.0226	-0.0018	-7.38	0.02	0.0227	0.0162999	5333
1741818900	0.0244	0.0043	21.39	0.0201	0.0244	0.0175	14654
1741732500	0.0201	0.0001	0.50	0.024251	0.024251	0.02	5740
1741646100	0.02	0	0.00	0.02	0.020101	0.02	1370
1741390500	0.02	0	0.00	0.02	0.02	0.02	0
1741304100	0.02	0	0.00	0.024251	0.024251	0.02	1200
1741217700	0.02	0	0.00	0.02225	0.02225	0.02	9150
1741131300	0.02	0	0.00	0.0287	0.0287	0.02	2900
1741044900	0.02	0	0.00	0.02	0.02	0.02	100
1740785700	0.02	-0.0037	-15.61	0.0235	0.0238	0.02	90077
1740699300	0.0237	-0.0015	-5.95	0.03	0.03	0.0237	74127
1740612900	0.0252	-0.0045	-15.15	0.0297	0.0297	0.0252	3995
1740526500	0.0297	0.0057	23.75	0.027	0.0297	0.026499	6600
1740440100	0.024	0.0002	0.84	0.02675	0.0297	0.0238	29398
1740180900	0.0238	-0.0105	-30.61	0.0375	0.0375	0.0238	100011
1740094500	0.0343	0.0086	33.46	0.0375	0.0375	0.0256	6133
1740008100	0.0257	-0.0098	-27.61	0.03	0.03	0.0257	6370
1739921700	0.0354999	0.0073999	26.33	0.0275	0.037399	0.0263	20777
1739576100	0.0281	-0.0017	-5.70	0.03	0.030501	0.0248999	14284
1739489700	0.0298	-0.0014	-4.49	0.03	0.0325	0.0298	18863
1739403300	0.0312	0.0011	3.65	0.0311	0.0320999	0.0311	5380
1739316900	0.0301	0.001649	5.80	0.03	0.0325	0.03	9683
1739230500	0.028451	-0.004149	-12.73	0.0269	0.0325	0.0238	3635
1738971300	0.0325999	0.0056499	20.96	0.0308	0.035	0.0308	24160
1738884900	0.02695	0.00025	0.94	0.0234	0.029399	0.0234	21359
1738798500	0.0267	-0.002	-6.97	0.0289	0.0325	0.0233	41100
1738712100	0.0287	0	0.00	0.0288	0.0288	0.024	49298
1738625700	0.0287	-0.0004	-1.37	0.0298	0.0298	0.0235	27501
1738366500	0.0291	0.001	3.56	0.03	0.0313	0.028	50608
1738280100	0.0281	0.0021	8.08	0.025	0.0281	0.0233	17756
1738193700	0.026	-0.004	-13.33	0.0299	0.03	0.0233	10824
1738107300	0.03	0.0008	2.74	0.03	0.03	0.0251	8077
1738020900	0.0292	-0.0028	-8.75	0.03	0.03	0.0233	61530
1737761700	0.032	0.0088001	37.93	0.032	0.0398	0.0231999	109725
1737675300	0.0231999	0	0.00	0.0231999	0.0231999	0.0231999	0
1737588900	0.0231999	-0.0088	-27.50	0.03	0.03	0.0231999	86075
1737502500	0.032	0.0027	9.22	0.032399	0.0324	0.0231999	34230
1737156900	0.0293	0.0019	6.93	0.029899	0.0335	0.0191999	204341
1737070500	0.0274	-0.0083	-23.25	0.034	0.034	0.021	154197
1736984100	0.0357	0	0.00	0.0347	0.0357	0.02	209272
1736897700	0.0357	0.0007	2.00	0.035	0.038	0.0202	248892
1736811300	0.035	-0.031	-46.97	0.04	0.046	0.021	322956
1736552100	0.066	0.026	65.00	0.0587	0.07	0.0483359	282520

SMX Security Matters Pub...

Bmo Sustainable Bond Fun...

Bmo Sustainable Equity G...

AgeX Therapeutics

Beutel Goodman Global Eq...

MSCI World UCITS ETF

Western Forest Products (PK)

Rhythm Pharmaceuticals

Agriculture and Natural ...

Edwards Lifesciences

Cesare Ponti Bank

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관