SmartRent Inc (SMRT)

SMRT
🏛️ 미국 →
1.45
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 2.30 2.45 2.27 2.43 1.0M
2022-12-29 2.24 2.44 2.21 2.33 1.4M
2022-12-28 2.06 2.29 2.03 2.27 1.3M
2022-12-27 2.14 2.14 2.05 2.05 0.9M
2022-12-23 2.22 2.27 2.10 2.14 0.9M
2022-12-22 2.10 2.32 2.05 2.22 1.8M
2022-12-21 2.21 2.23 2.03 2.13 1.9M
2022-12-20 2.19 2.26 2.14 2.18 1.1M
2022-12-19 2.30 2.32 2.20 2.20 1.0M
2022-12-16 2.31 2.38 2.22 2.29 2.1M
2022-12-15 2.35 2.39 2.30 2.35 2.0M
2022-12-14 2.53 2.55 2.31 2.38 1.5M
2022-12-13 2.70 2.75 2.43 2.51 0.9M
2022-12-12 2.49 2.67 2.49 2.56 0.7M
2022-12-09 2.54 2.67 2.48 2.50 0.5M
2022-12-08 2.43 2.69 2.40 2.59 0.8M
2022-12-07 2.21 2.46 2.19 2.44 1.1M
2022-12-06 2.34 2.34 2.14 2.21 1.0M
2022-12-05 2.46 2.50 2.32 2.33 0.5M
2022-12-02 2.43 2.53 2.42 2.48 0.8M
2022-12-01 2.44 2.56 2.43 2.48 1.4M
2022-11-30 2.42 2.46 2.33 2.43 1.8M
2022-11-29 2.35 2.44 2.30 2.41 1.0M
2022-11-28 2.47 2.49 2.36 2.36 0.5M
2022-11-25 2.49 2.51 2.38 2.49 0.3M
2022-11-23 2.48 2.54 2.45 2.51 0.4M
2022-11-22 2.70 2.70 2.36 2.49 0.8M
2022-11-21 2.68 2.74 2.60 2.69 0.8M
2022-11-18 2.77 2.77 2.62 2.70 0.5M
2022-11-17 2.71 2.73 2.64 2.71 0.6M
2022-11-16 2.95 2.95 2.79 2.82 0.7M
2022-11-15 2.98 3.09 2.91 3.01 1.5M
2022-11-14 3.00 3.06 2.77 2.88 1.7M
2022-11-11 2.90 3.20 2.71 3.01 4.6M
2022-11-10 2.54 2.68 2.51 2.63 1.3M
2022-11-09 2.47 2.47 2.29 2.40 0.9M
2022-11-08 2.61 2.62 2.43 2.48 0.6M
2022-11-07 2.56 2.56 2.46 2.55 0.7M
2022-11-04 2.54 2.56 2.41 2.53 0.7M
2022-11-03 2.50 2.55 2.44 2.44 0.4M
2022-11-02 2.73 2.73 2.52 2.53 0.5M
2022-11-01 2.81 2.85 2.68 2.69 0.6M
2022-10-31 2.68 2.85 2.66 2.75 2.4M
2022-10-28 2.70 2.75 2.62 2.69 0.9M
2022-10-27 2.77 2.77 2.66 2.68 0.6M
2022-10-26 2.75 2.86 2.66 2.75 0.7M
2022-10-25 2.63 2.80 2.62 2.73 0.7M
2022-10-24 2.56 2.59 2.46 2.56 0.5M
2022-10-21 2.44 2.56 2.34 2.55 0.5M
2022-10-20 2.27 2.45 2.26 2.38 0.7M
2022-10-19 2.32 2.32 2.22 2.28 0.6M
2022-10-18 2.35 2.43 2.30 2.34 0.6M
2022-10-17 2.31 2.37 2.20 2.29 1.2M
2022-10-14 2.50 2.53 2.23 2.24 12.8M
2022-10-13 2.23 2.50 2.21 2.48 1.1M
2022-10-12 2.34 2.36 2.24 2.32 0.6M
2022-10-11 2.44 2.47 2.29 2.36 1.0M
2022-10-10 2.41 2.51 2.37 2.47 0.8M
2022-10-07 2.47 2.47 2.33 2.40 1.3M
2022-10-06 2.41 2.58 2.41 2.50 0.9M
2022-10-05 2.42 2.45 2.33 2.44 0.7M
2022-10-04 2.35 2.56 2.28 2.48 1.5M
2022-10-03 2.29 2.31 2.21 2.29 0.8M
2022-09-30 2.31 2.38 2.26 2.27 0.6M
2022-09-29 2.45 2.50 2.30 2.35 0.8M
2022-09-28 2.36 2.58 2.35 2.55 1.3M
2022-09-27 2.30 2.43 2.28 2.34 0.9M
2022-09-26 2.31 2.45 2.20 2.24 1.4M
2022-09-23 2.43 2.45 2.30 2.33 1.2M
2022-09-22 2.68 2.70 2.46 2.51 1.3M
2022-09-21 2.45 2.82 2.44 2.71 6.5M
2022-09-20 2.56 2.56 2.48 2.54 1.9M
2022-09-19 2.69 2.73 2.54 2.59 2.0M
2022-09-16 2.80 2.81 2.72 2.73 3.8M
2022-09-15 2.88 2.97 2.83 2.87 2.5M
2022-09-14 2.98 3.01 2.85 2.93 2.1M
2022-09-13 2.97 3.06 2.92 3.02 1.6M
2022-09-12 3.01 3.11 2.95 3.09 2.1M
2022-09-09 2.98 3.08 2.96 3.05 2.2M
2022-09-08 2.95 2.99 2.85 2.95 1.7M
2022-09-07 2.95 3.01 2.87 2.98 2.1M
2022-09-06 2.93 3.01 2.91 2.97 2.4M
2022-09-02 2.75 2.99 2.70 2.92 2.2M
2022-09-01 3.07 3.07 2.65 2.81 5.1M
2022-08-31 3.26 3.34 3.14 3.23 2.6M
2022-08-30 3.39 3.45 3.23 3.27 1.5M
2022-08-29 3.38 3.48 3.33 3.35 1.3M
2022-08-26 3.50 3.60 3.38 3.45 1.3M
2022-08-25 3.52 3.66 3.40 3.57 2.4M
2022-08-24 3.46 3.67 3.45 3.60 1.1M
2022-08-23 3.44 3.58 3.43 3.48 1.0M
2022-08-22 3.57 3.70 3.46 3.49 1.7M
2022-08-19 3.78 3.78 3.29 3.66 4.1M
2022-08-18 3.56 3.81 3.50 3.78 2.9M
2022-08-17 3.53 3.80 3.39 3.70 4.4M
2022-08-16 3.27 3.74 3.22 3.66 6.6M
2022-08-15 3.84 3.84 3.23 3.28 7.3M
2022-08-12 4.58 4.96 3.72 3.82 6.6M
2022-08-11 5.60 5.84 5.51 5.61 0.8M
2022-08-10 5.39 5.62 5.34 5.54 0.5M
2022-08-09 5.35 5.42 5.05 5.19 0.4M
2022-08-08 5.79 5.92 5.45 5.46 0.6M
2022-08-05 5.51 5.83 5.44 5.72 0.7M
2022-08-04 5.69 5.78 5.49 5.59 0.5M
2022-08-03 5.48 5.80 5.47 5.73 0.5M
2022-08-02 5.17 5.57 5.12 5.42 0.4M
2022-08-01 5.55 5.69 5.20 5.25 0.7M
2022-07-29 5.37 5.71 5.31 5.66 0.5M
2022-07-28 5.07 5.46 5.03 5.42 0.6M
2022-07-27 4.83 5.11 4.75 5.06 0.6M
2022-07-26 4.76 4.85 4.50 4.76 0.6M
2022-07-25 4.86 4.94 4.75 4.85 0.6M
2022-07-22 5.24 5.24 4.83 4.86 0.6M
2022-07-21 5.07 5.24 4.98 5.22 0.5M
2022-07-20 4.84 5.14 4.83 5.11 0.9M
2022-07-19 4.59 4.87 4.59 4.86 0.5M
2022-07-18 4.65 4.74 4.45 4.53 0.5M
2022-07-15 4.55 4.64 4.41 4.62 0.3M
2022-07-14 4.70 4.73 4.46 4.47 0.4M
2022-07-13 4.50 4.80 4.42 4.80 0.4M
2022-07-12 4.62 4.71 4.48 4.60 0.5M
2022-07-11 4.81 4.94 4.59 4.61 0.5M
2022-07-08 4.84 4.96 4.70 4.91 0.8M
2022-07-07 4.75 4.92 4.74 4.91 0.9M
2022-07-06 4.71 4.82 4.49 4.74 1.0M
2022-07-05 4.21 4.67 4.07 4.64 1.8M
2022-07-01 4.49 4.49 4.11 4.32 1.2M
2022-06-30 4.34 4.53 4.18 4.52 2.7M
2022-06-29 4.51 4.59 4.19 4.38 2.0M
2022-06-28 4.67 4.84 4.55 4.56 2.1M
2022-06-27 5.12 5.19 4.63 4.71 1.5M
2022-06-24 5.14 5.47 4.90 5.14 14.3M
2022-06-23 4.88 5.07 4.77 5.06 1.9M
2022-06-22 5.22 5.48 4.86 4.90 1.4M
2022-06-21 5.47 5.71 5.27 5.33 1.8M
2022-06-17 4.90 5.50 4.79 5.42 3.6M
2022-06-16 5.00 5.10 4.73 4.82 1.4M
2022-06-15 5.00 5.27 4.93 5.19 1.2M
2022-06-14 4.89 4.96 4.70 4.93 1.1M
2022-06-13 4.99 5.10 4.85 4.86 1.4M
2022-06-10 5.20 5.36 4.94 5.16 0.9M
2022-06-09 5.66 5.91 5.35 5.36 1.1M
2022-06-08 5.80 6.00 5.60 5.76 0.8M
2022-06-07 6.13 6.17 5.37 5.89 1.8M
2022-06-06 6.12 6.59 6.03 6.26 2.0M
2022-06-03 5.91 6.13 5.84 5.95 0.7M
2022-06-02 5.83 6.09 5.83 6.03 1.1M
2022-06-01 5.97 6.26 5.71 5.81 1.5M
2022-05-31 6.19 6.26 5.77 6.01 2.9M
2022-05-27 5.98 6.25 5.98 6.21 1.6M
2022-05-26 5.60 5.97 5.60 5.95 1.3M
2022-05-25 5.47 5.66 5.42 5.65 1.0M
2022-05-24 5.49 5.60 5.34 5.42 0.9M
2022-05-23 5.17 5.53 5.11 5.53 1.0M
2022-05-20 5.27 5.43 5.06 5.21 1.2M
2022-05-19 5.03 5.37 4.98 5.22 1.3M
2022-05-18 4.96 5.22 4.96 5.07 1.3M
2022-05-17 4.86 5.00 4.69 4.96 1.6M
2022-05-16 4.68 4.91 4.57 4.75 0.9M
2022-05-13 4.20 4.77 4.18 4.71 2.6M
2022-05-12 4.15 4.20 3.62 4.11 2.8M
2022-05-11 3.78 4.01 3.55 3.64 2.1M
2022-05-10 4.07 4.13 3.69 3.94 1.7M
2022-05-09 4.26 4.28 3.91 3.97 1.0M
2022-05-06 4.38 4.51 4.24 4.36 0.6M
2022-05-05 4.82 4.82 4.28 4.43 0.7M
2022-05-04 4.69 4.91 4.49 4.87 0.5M
2022-05-03 4.83 4.85 4.63 4.73 0.9M
2022-05-02 4.82 4.83 4.58 4.83 0.7M
2022-04-29 5.00 5.24 4.82 4.86 0.6M
2022-04-28 5.07 5.20 4.86 5.03 1.1M
2022-04-27 5.08 5.26 5.00 5.02 0.9M
2022-04-26 4.85 5.13 4.74 5.08 0.9M
2022-04-25 4.69 4.96 4.61 4.92 1.0M
2022-04-22 4.64 4.80 4.62 4.76 0.6M
2022-04-21 5.29 5.34 4.65 4.69 0.7M
2022-04-20 5.23 5.33 5.07 5.20 1.5M
2022-04-19 5.00 5.26 4.86 5.20 0.8M
2022-04-18 5.02 5.16 4.85 4.97 0.5M
2022-04-14 5.05 5.13 4.94 5.08 0.9M
2022-04-13 4.80 5.05 4.67 5.04 0.7M
2022-04-12 4.90 5.12 4.75 4.80 1.2M
2022-04-11 4.77 4.89 4.59 4.82 0.8M
2022-04-08 4.79 5.02 4.51 4.87 1.1M
2022-04-07 4.80 4.91 4.64 4.83 0.8M
2022-04-06 4.69 4.82 4.57 4.80 1.2M
2022-04-05 5.35 5.35 4.68 4.81 2.7M
2022-04-04 5.16 5.59 5.16 5.40 1.0M
2022-04-01 5.10 5.24 4.94 5.18 1.2M
2022-03-31 5.53 5.62 5.01 5.06 0.8M
2022-03-30 5.84 5.85 5.50 5.51 1.5M
2022-03-29 5.78 6.10 5.75 5.93 1.9M
2022-03-28 5.50 5.80 5.49 5.79 1.3M
2022-03-25 5.50 5.99 5.49 5.51 3.3M
2022-03-24 6.40 6.44 6.11 6.30 0.8M
2022-03-23 6.86 6.96 6.41 6.43 0.6M
2022-03-22 7.18 7.22 6.78 6.97 2.1M
2022-03-21 6.94 7.47 6.89 7.19 2.1M
2022-03-18 6.55 7.11 6.43 7.01 2.4M
2022-03-17 6.25 6.73 6.15 6.64 2.0M
2022-03-16 6.33 6.48 6.21 6.37 1.6M
2022-03-15 6.01 6.27 6.00 6.23 0.7M
2022-03-14 6.22 6.45 5.93 6.01 1.2M
2022-03-11 6.35 6.59 6.15 6.20 0.9M
2022-03-10 6.28 6.51 6.21 6.33 0.6M
2022-03-09 5.92 6.52 5.92 6.45 1.0M
2022-03-08 5.86 6.00 5.77 5.79 1.9M
2022-03-07 5.80 6.12 5.79 5.87 1.9M
2022-03-04 6.05 6.07 5.54 5.80 0.8M
2022-03-03 6.37 6.40 5.90 6.12 0.7M
2022-03-02 6.41 6.49 6.05 6.36 0.7M
2022-03-01 6.41 6.70 6.35 6.40 0.9M
2022-02-28 6.34 6.57 6.32 6.45 1.3M
2022-02-25 6.80 7.01 6.37 6.42 1.9M
2022-02-24 6.25 6.84 6.20 6.80 3.0M
2022-02-23 6.96 7.06 6.55 6.59 0.9M
2022-02-22 7.27 7.36 6.75 6.87 1.3M
2022-02-18 8.18 8.23 7.40 7.46 1.0M
2022-02-17 8.41 8.80 8.11 8.18 0.7M
2022-02-16 8.94 9.07 8.40 8.52 0.8M
2022-02-15 8.88 9.00 8.73 8.95 0.3M
2022-02-14 8.81 9.12 8.67 8.71 0.3M
2022-02-11 9.11 9.17 8.55 8.68 0.5M
2022-02-10 8.72 9.71 8.72 9.20 1.5M
2022-02-09 8.57 9.05 8.53 9.00 0.7M
2022-02-08 8.09 8.44 8.04 8.43 0.6M
2022-02-07 8.00 8.31 7.83 8.05 0.3M
2022-02-04 7.60 7.95 7.52 7.94 0.3M
2022-02-03 7.47 7.80 7.47 7.67 0.6M
2022-02-02 7.97 7.98 7.63 7.76 0.4M
2022-02-01 7.74 7.99 7.54 7.86 0.5M
2022-01-31 6.96 7.68 6.59 7.68 0.7M
2022-01-28 6.96 6.99 6.53 6.99 1.0M
2022-01-27 7.46 7.67 6.81 6.92 1.4M
2022-01-26 7.17 7.68 7.09 7.42 1.0M
2022-01-25 6.77 7.16 6.77 7.01 0.7M
2022-01-24 6.86 7.02 6.60 7.01 1.1M
2022-01-21 7.72 7.83 7.05 7.11 1.1M
2022-01-20 7.59 8.01 7.54 7.58 0.8M
2022-01-19 7.58 7.72 7.15 7.48 0.6M
2022-01-18 7.65 7.75 7.13 7.50 1.1M
2022-01-14 7.80 8.12 7.75 7.89 1.1M
2022-01-13 8.25 8.34 7.69 7.95 0.8M
2022-01-12 8.20 8.78 8.14 8.19 1.1M
2022-01-11 7.37 8.24 7.30 8.13 1.3M
2022-01-10 7.52 7.56 7.11 7.25 0.8M
2022-01-07 8.21 8.25 7.49 7.66 2.5M
2022-01-06 8.08 8.27 7.38 8.19 2.2M
2022-01-05 9.17 9.20 8.14 8.15 1.1M
2022-01-04 9.56 9.60 8.93 9.16 0.7M
2022-01-03 9.70 9.83 9.44 9.58 0.4M