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

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

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)

0.02

0.00

(0.00%)

마감 09 3월 5:00AM

0.00

0.00

(0.00%)

시간외 거래: -

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 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1736379300	0.04	-0.0297	-42.61	0.05	0.05666	0.04	162494
1736292900	0.0697	0.0097	16.17	0.065	0.0725	0.049501	187857
1736206500	0.06	0.0225	60.00	0.0375	0.06	0.0375	218359
1735947300	0.0375	-0.0045	-10.71	0.0497999	0.0522	0.0375	165221
1735860900	0.042	-0.0129	-23.50	0.07	0.075	0.0400999	100221
1735688100	0.0549	0.0049	9.80	0.065	0.0829	0.0404	718923
1735601700	0.05	0.0331001	195.86	0.017	0.055	0.0168999	967706
1735342500	0.0168999	0.0002999	1.81	0.016	0.017	0.0154	111239
1735256100	0.0166	0.0022	15.28	0.0002	0.0214999	0.0002	649428
1735077840	0.0144	0.0054	60.00	0.0144	0.0144	0.01	8100
1734996900	0.009	-0.0001	-1.10	0.0091	0.0145	0.0068	74079
1734737700	0.0091	-0.0002	-2.15	0.0092999	0.0092999	0.0091	31525
1734651300	0.0092999	0.0001	1.09	0.0065	0.0095	0.0011999	474971
1734564900	0.0092	-0.0001	-1.08	0.0092999	0.0092999	0.00795	102152
1734478500	0.0092999	0.0022999	32.86	0.0068	0.0094	0.0065	44703
1734392100	0.007	-0.0073	-51.05	0.011851	0.011851	0.007	161413
1734132900	0.0143	0.0044	44.44	0.0145	0.0145	0.0104	82358
1734046500	0.0099	-0.0046	-31.72	0.015	0.015	0.0099	107903
1733960100	0.0145	0.0045	45.00	0.011	0.015899	0.009	220675
1733873700	0.01	-0.0019	-15.97	0.0148	0.015	0.009601	102551
1733787300	0.0119	0.0038	46.91	0.01	0.0172	0.0063	649385

SMX Security Matters Pub...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관