Smart for Life Inc (SMFL)

SMFL
🏛️ 미국 →
0.01
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 11.20 12.18 10.71 11.55 0.2M
2023-12-28 10.71 11.06 9.73 10.43 0.1M
2023-12-27 11.69 12.81 11.06 11.69 0.2M
2023-12-26 12.18 13.30 10.71 12.81 0.2M
2023-12-22 15.05 18.55 11.62 13.79 4.5M
2023-12-21 17.89 24.43 8.75 9.80 11.9M
2023-12-20 4.21 6.65 3.68 5.35 0.2M
2023-12-19 3.50 5.18 3.36 4.41 0.2M
2023-12-18 4.47 5.74 3.29 4.61 0.7M
2023-12-15 3.36 3.36 2.28 2.63 0.1M
2023-12-14 5.60 5.60 4.78 5.25 0.0M
2023-12-13 5.32 6.05 5.22 5.54 0.0M
2023-12-12 5.53 5.60 5.32 5.32 0.0M
2023-12-11 7.00 7.00 5.32 5.70 0.1M
2023-12-08 8.54 8.54 7.21 7.21 0.0M
2023-12-07 7.77 8.54 7.07 7.70 0.1M
2023-12-06 8.54 8.61 7.84 8.02 0.0M
2023-12-05 9.45 9.80 8.26 8.26 0.1M
2023-12-04 10.50 11.27 9.80 10.08 0.3M
2023-12-01 10.22 11.13 9.38 9.52 0.1M
2023-11-30 13.72 39.20 12.25 16.87 4.0M
2023-11-29 10.29 10.92 9.59 10.64 0.0M
2023-11-28 12.25 12.25 9.35 10.78 0.0M
2023-11-27 11.90 11.90 11.13 11.48 0.0M
2023-11-24 11.62 12.32 11.55 11.62 0.0M
2023-11-22 12.25 12.25 11.55 11.69 0.0M
2023-11-21 10.99 12.00 10.99 11.69 0.0M
2023-11-20 12.72 13.02 12.18 12.61 0.0M
2023-11-17 11.76 13.65 11.27 12.81 0.0M
2023-11-16 12.47 12.67 11.48 11.97 0.0M
2023-11-15 13.09 13.93 12.46 12.60 0.0M
2023-11-14 12.74 14.31 12.05 13.30 0.0M
2023-11-13 13.51 14.56 13.02 13.37 0.0M
2023-11-10 13.16 13.57 12.11 12.74 0.0M
2023-11-09 13.02 13.30 11.62 13.30 0.0M
2023-11-08 14.00 14.49 12.67 13.37 0.0M
2023-11-07 13.65 15.40 12.88 14.84 0.0M
2023-11-06 13.23 14.95 12.78 13.23 0.0M
2023-11-03 13.02 13.51 11.76 13.51 0.0M
2023-11-02 12.74 13.09 11.97 12.60 0.0M
2023-11-01 11.76 12.95 11.34 12.71 0.0M
2023-10-31 11.97 12.95 11.27 12.11 0.0M
2023-10-30 12.67 13.09 10.85 11.62 0.0M
2023-10-27 16.38 20.30 11.41 13.23 0.1M
2023-10-26 13.23 16.31 12.24 15.19 0.0M
2023-10-25 13.85 13.85 12.62 13.02 0.0M
2023-10-24 13.61 14.07 13.13 13.65 0.0M
2023-10-23 13.76 14.26 13.02 13.23 0.0M
2023-10-20 14.07 14.78 13.44 13.67 0.0M
2023-10-19 14.28 15.75 14.07 14.18 0.0M
2023-10-18 15.79 16.38 13.65 14.59 0.0M
2023-10-17 16.42 16.63 15.77 15.88 0.0M
2023-10-16 15.44 16.70 15.44 15.88 0.0M
2023-10-13 16.80 16.80 15.75 15.77 0.0M
2023-10-12 16.82 18.03 15.98 16.17 0.0M
2023-10-11 16.80 17.13 16.46 16.82 0.0M
2023-10-10 17.43 17.64 16.13 16.80 0.0M
2023-10-09 17.43 17.64 16.80 16.80 0.0M
2023-10-06 16.37 18.48 16.37 16.64 0.0M
2023-10-05 17.09 18.60 16.38 16.38 0.0M
2023-10-04 17.64 17.64 15.75 16.26 0.0M
2023-10-03 17.33 17.80 16.95 16.95 0.0M
2023-10-02 17.45 18.76 16.81 16.81 0.0M
2023-09-29 17.85 18.90 16.85 17.32 0.0M
2023-09-28 17.22 19.12 16.82 17.64 0.0M
2023-09-27 19.36 19.36 16.82 18.06 0.0M
2023-09-26 17.75 19.53 17.56 19.36 0.0M
2023-09-25 18.90 19.53 17.33 18.69 0.0M
2023-09-22 19.00 19.85 18.59 19.32 0.0M
2023-09-21 18.48 19.42 18.48 18.53 0.0M
2023-09-20 20.16 20.29 18.42 19.85 0.0M
2023-09-19 21.21 21.21 19.11 19.32 0.0M
2023-09-18 21.84 22.49 19.74 20.22 0.0M
2023-09-15 20.37 22.89 20.37 21.00 0.0M
2023-09-14 20.96 22.14 19.39 20.95 0.0M
2023-09-13 21.25 22.68 20.91 21.00 0.0M
2023-09-12 20.79 21.42 20.58 21.42 0.0M
2023-09-11 18.69 23.10 18.48 20.79 0.0M
2023-09-08 19.53 21.42 17.87 18.48 0.0M
2023-09-07 21.00 21.42 18.69 19.95 0.0M
2023-09-06 22.05 23.31 19.74 20.79 0.0M
2023-09-05 23.10 23.73 21.00 23.31 0.0M
2023-09-01 26.25 35.49 23.10 23.94 0.1M
2023-08-31 22.68 29.40 20.79 26.67 0.0M
2023-08-30 22.47 23.10 21.00 21.63 0.0M
2023-08-29 24.78 25.20 21.63 23.21 0.0M
2023-08-28 27.30 28.74 24.78 25.66 0.0M
2023-08-25 26.25 30.84 24.78 27.30 0.0M
2023-08-24 30.03 30.03 26.46 27.09 0.0M
2023-08-23 31.50 33.18 27.09 29.61 0.0M
2023-08-22 32.13 36.33 32.13 32.34 0.0M
2023-08-21 33.60 34.03 32.55 32.76 0.0M
2023-08-18 32.97 34.23 31.80 33.18 0.0M
2023-08-17 33.81 43.05 31.71 34.02 0.0M
2023-08-16 34.23 36.12 32.97 33.81 0.0M
2023-08-15 33.28 36.12 31.71 35.18 0.0M
2023-08-14 35.07 35.70 32.97 34.23 0.0M
2023-08-11 37.80 39.27 34.65 35.70 0.0M
2023-08-10 43.89 45.78 36.75 38.85 0.0M
2023-08-09 44.52 53.34 41.80 44.73 0.0M
2023-08-08 41.37 51.45 41.16 45.15 0.0M
2023-08-07 38.22 50.40 36.33 47.12 0.1M
2023-08-04 39.27 42.42 37.87 38.01 0.0M
2023-08-03 43.05 43.05 38.43 39.48 0.0M
2023-08-02 46.41 49.35 34.44 43.89 0.1M
2023-08-01 41.66 47.88 39.75 42.21 0.0M
2023-07-31 44.09 44.09 41.01 42.61 0.0M
2023-07-28 43.47 47.25 39.70 43.97 0.0M
2023-07-27 42.21 45.73 38.83 39.70 0.0M
2023-07-26 40.32 40.82 38.46 39.70 0.0M
2023-07-25 42.34 42.34 39.38 39.38 0.0M
2023-07-24 40.35 40.96 38.76 40.38 0.0M
2023-07-21 41.58 42.53 39.38 41.01 0.0M
2023-07-20 39.60 43.38 37.87 42.00 0.0M
2023-07-19 38.81 40.94 38.81 39.85 0.0M
2023-07-18 40.45 41.58 37.80 39.06 0.0M
2023-07-17 42.27 42.27 39.86 40.45 0.0M
2023-07-14 43.97 44.13 39.88 40.94 0.0M
2023-07-13 45.02 45.36 43.46 44.04 0.0M
2023-07-12 46.56 46.56 43.47 45.04 0.0M
2023-07-11 45.36 47.25 43.47 44.17 0.0M
2023-07-10 45.91 45.91 43.47 44.79 0.0M
2023-07-07 45.37 46.94 43.97 45.05 0.0M
2023-07-06 46.98 48.49 42.21 45.94 0.0M
2023-07-05 48.51 50.36 46.62 47.25 0.0M
2023-07-03 49.77 50.40 48.67 50.36 0.0M
2023-06-30 50.72 51.66 48.51 48.51 0.0M
2023-06-29 53.55 53.91 49.14 49.77 0.0M
2023-06-28 53.73 54.80 51.67 52.73 0.0M
2023-06-27 55.44 56.69 51.69 52.92 0.0M
2023-06-26 57.30 57.32 54.82 55.13 0.0M
2023-06-23 58.59 58.59 47.88 54.82 0.0M
2023-06-22 60.86 60.86 47.31 56.08 0.0M
2023-06-21 65.52 65.52 59.85 60.86 0.0M
2023-06-20 64.26 66.78 63.00 64.89 0.0M
2023-06-16 70.56 70.56 63.63 64.89 0.0M
2023-06-15 72.45 74.34 67.41 69.30 0.0M
2023-06-14 76.23 77.49 71.82 75.60 0.0M
2023-06-13 73.08 73.62 71.19 72.45 0.0M
2023-06-12 69.30 74.97 69.30 73.71 0.0M
2023-06-09 71.82 74.97 70.56 71.82 0.0M
2023-06-08 73.08 74.97 71.82 73.71 0.0M
2023-06-07 73.71 77.36 70.56 73.08 0.0M
2023-06-06 77.49 79.38 70.56 72.45 0.0M
2023-06-05 82.53 82.53 77.49 78.12 0.0M
2023-06-02 80.64 81.27 78.12 81.27 0.0M
2023-06-01 81.90 83.79 78.75 81.27 0.0M
2023-05-31 83.79 86.31 78.75 85.05 0.0M
2023-05-30 83.79 90.71 81.90 84.42 0.0M
2023-05-26 135.45 139.86 129.55 136.71 0.0M
2023-05-25 138.60 144.90 131.04 131.67 0.0M
2023-05-24 158.76 166.95 135.45 147.42 0.1M
2023-05-23 130.41 149.93 126.63 129.15 0.0M
2023-05-22 136.71 144.90 131.04 136.08 0.0M
2023-05-19 151.20 156.23 131.03 137.34 0.0M
2023-05-18 175.77 190.89 150.57 151.20 0.0M
2023-05-17 202.86 319.41 194.67 211.05 0.9M
2023-05-16 151.20 151.20 141.75 146.16 0.0M
2023-05-15 153.09 160.55 144.27 151.20 0.0M
2023-05-12 162.54 163.74 145.53 151.20 0.0M
2023-05-11 146.79 176.40 137.97 154.35 0.0M
2023-05-10 135.45 159.39 132.30 141.12 0.0M
2023-05-09 136.08 192.15 136.08 146.79 0.0M
2023-05-08 143.64 160.64 117.81 136.08 0.0M
2023-05-05 117.81 153.72 109.62 148.68 0.0M
2023-05-04 131.04 165.69 108.34 110.25 0.0M
2023-05-03 157.50 158.16 114.66 131.04 0.0M
2023-05-02 202.86 478.17 183.96 194.04 0.1M
2023-05-01 205.83 215.98 200.35 202.86 0.0M
2023-04-28 223.65 230.35 198.45 200.34 0.0M
2023-04-27 288.54 288.54 221.13 222.39 0.0M
2023-04-26 289.17 308.70 258.30 260.19 0.0M
2023-04-25 286.65 327.52 280.98 300.51 0.0M
2023-04-24 284.13 333.90 268.38 280.35 0.0M
2023-04-21 384.30 406.04 283.82 305.55 0.0M
2023-04-20 439.74 439.74 378.32 393.75 0.0M
2023-04-19 456.12 456.12 411.08 446.67 0.0M
2023-04-18 409.50 468.72 378.00 459.59 0.0M
2023-04-17 393.75 453.60 393.75 408.87 0.0M
2023-04-14 388.40 395.33 370.13 392.81 0.0M
2023-04-13 374.54 406.35 364.14 378.32 0.0M
2023-04-12 365.09 377.69 348.08 360.05 0.0M
2023-04-11 445.10 445.10 344.61 362.25 0.0M
2023-04-10 456.75 504.00 424.94 425.22 0.0M
2023-04-06 449.51 481.95 443.84 456.75 0.0M
2023-04-05 468.72 469.04 427.77 433.13 0.0M
2023-04-04 459.27 472.19 409.50 443.52 0.0M
2023-04-03 452.97 493.29 443.52 465.89 0.0M
2023-03-31 468.72 469.98 425.25 456.75 0.0M
2023-03-30 463.05 511.88 436.28 471.87 0.0M
2023-03-29 471.87 472.50 455.18 466.83 0.0M
2023-03-28 456.44 472.50 442.89 469.67 0.0M
2023-03-27 470.30 472.50 421.16 472.50 0.0M
2023-03-24 459.27 472.50 439.11 472.50 0.0M
2023-03-23 441.00 471.87 413.60 470.61 0.0M
2023-03-22 449.82 450.45 409.50 412.02 0.0M
2023-03-21 456.75 486.99 444.15 469.98 0.0M
2023-03-20 472.82 488.88 441.32 456.75 0.0M
2023-03-17 519.44 527.31 476.91 491.40 0.0M
2023-03-16 504.00 532.35 488.57 519.44 0.0M
2023-03-15 544.95 544.95 504.32 507.15 0.0M
2023-03-14 539.91 551.25 510.30 528.26 0.0M
2023-03-13 519.75 555.66 504.63 529.20 0.0M
2023-03-10 559.13 559.13 507.15 529.20 0.0M
2023-03-09 567.63 567.63 520.07 521.96 0.0M
2023-03-08 591.26 601.97 556.29 582.75 0.0M
2023-03-07 592.20 609.53 551.88 563.85 0.0M
2023-03-06 597.87 623.39 590.63 609.53 0.0M
2023-03-03 630.00 630.32 585.90 612.68 0.0M
2023-03-02 580.55 633.15 568.26 598.50 0.0M
2023-03-01 631.26 655.20 544.95 598.50 0.0M
2023-02-28 592.20 683.85 592.20 655.20 0.0M
2023-02-27 598.50 598.50 535.82 598.50 0.0M
2023-02-24 559.13 559.44 544.64 557.55 0.0M
2023-02-23 561.96 561.96 540.23 554.40 0.0M
2023-02-22 540.23 561.33 535.65 551.25 0.0M
2023-02-21 567.00 567.00 535.82 544.01 0.0M
2023-02-17 537.08 566.69 537.08 562.59 0.0M
2023-02-16 563.85 566.65 529.20 541.80 0.0M
2023-02-15 560.70 567.00 549.74 567.00 0.0M
2023-02-14 598.50 598.50 522.27 558.18 0.0M
2023-02-13 567.00 612.99 543.06 589.05 0.0M
2023-02-10 571.10 611.10 567.00 573.62 0.0M
2023-02-09 587.48 598.50 568.58 598.50 0.0M
2023-02-08 642.60 642.60 570.78 598.50 0.0M
2023-02-07 657.09 657.09 623.70 631.58 0.0M
2023-02-06 641.97 687.65 628.43 661.82 0.0M
2023-02-03 644.81 661.50 620.55 630.32 0.0M
2023-02-02 630.00 661.50 620.55 645.75 0.0M
2023-02-01 570.15 724.50 567.00 633.15 0.0M
2023-01-31 685.44 686.70 551.25 553.14 0.0M
2023-01-30 693.00 693.00 675.85 688.28 0.0M
2023-01-27 715.37 732.06 665.28 685.76 0.0M
2023-01-26 771.44 882.00 693.00 725.13 0.0M
2023-01-25 708.75 787.50 686.70 771.43 0.0M
2023-01-24 721.35 740.25 696.15 724.19 0.0M
2023-01-23 718.83 738.36 690.80 720.09 0.0M
2023-01-20 692.37 724.50 677.25 718.83 0.0M
2023-01-19 695.21 705.60 656.78 669.38 0.0M
2023-01-18 762.30 776.46 664.65 709.16 0.0M
2023-01-17 750.33 819.00 724.50 727.97 0.0M
2023-01-13 739.94 756.00 677.25 756.00 0.0M
2023-01-12 739.94 752.85 702.45 724.82 0.0M
2023-01-11 762.30 781.83 693.63 710.33 0.0M
2023-01-10 785.78 787.50 730.80 761.99 0.0M
2023-01-09 746.55 787.50 746.55 773.01 0.0M
2023-01-06 774.59 787.50 693.00 787.50 0.0M
2023-01-05 756.00 787.50 711.59 787.50 0.0M
2023-01-04 740.25 796.95 707.81 741.83 0.0M
2023-01-03 810.18 810.18 709.07 751.28 0.0M