Super Micro Compu (SMCI)

SMCI
🏛️ 미국 →
47.94
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 291.51 293.34 280.17 284.26 2.1M
2023-12-28 293.61 297.25 290.64 291.45 1.3M
2023-12-27 298.00 299.00 290.85 295.00 1.4M
2023-12-26 290.91 296.71 287.44 294.33 2.4M
2023-12-22 307.57 309.25 285.05 289.72 4.4M
2023-12-21 308.94 313.98 300.73 304.18 2.5M
2023-12-20 315.51 320.62 301.08 302.08 3.1M
2023-12-19 315.00 321.34 308.01 315.94 4.0M
2023-12-18 304.42 327.55 302.95 322.19 5.7M
2023-12-15 295.00 301.91 292.46 300.11 3.8M
2023-12-14 278.00 296.33 277.90 294.40 4.5M
2023-12-13 267.00 275.61 262.50 273.32 2.7M
2023-12-12 261.57 268.55 258.25 265.37 2.2M
2023-12-11 263.04 270.70 257.02 262.26 3.1M
2023-12-08 255.00 274.20 254.61 272.65 3.2M
2023-12-07 255.50 258.50 251.29 256.15 2.4M
2023-12-06 267.50 268.06 253.37 253.42 2.9M
2023-12-05 263.45 269.94 259.71 262.96 2.6M
2023-12-04 267.20 269.16 256.81 266.35 3.0M
2023-12-01 262.26 270.70 260.25 269.63 4.3M
2023-11-30 289.88 291.73 267.72 273.47 4.1M
2023-11-29 291.28 306.52 286.75 287.63 3.7M
2023-11-28 291.03 295.49 282.06 285.61 2.3M
2023-11-27 284.11 298.37 283.52 290.37 2.4M
2023-11-24 283.56 288.30 280.67 285.67 1.0M
2023-11-22 293.20 301.60 276.52 286.66 4.0M
2023-11-21 299.00 302.99 289.65 289.85 2.9M
2023-11-20 289.00 305.89 289.00 304.60 2.9M
2023-11-17 285.00 295.43 283.70 288.59 2.3M
2023-11-16 283.00 289.29 278.00 283.67 1.8M
2023-11-15 294.95 297.48 283.14 287.78 3.6M
2023-11-14 266.00 294.67 264.53 293.87 6.3M
2023-11-13 264.75 265.06 253.10 255.80 3.0M
2023-11-10 267.62 272.35 263.51 266.03 2.5M
2023-11-09 266.20 280.18 261.03 264.88 4.0M
2023-11-08 255.40 264.04 252.24 260.27 2.1M
2023-11-07 253.00 261.00 250.21 254.38 1.9M
2023-11-06 257.70 259.99 249.20 252.59 2.5M
2023-11-03 249.36 268.59 248.32 255.00 5.0M
2023-11-02 260.76 263.50 227.37 245.90 7.5M
2023-11-01 241.30 254.00 241.21 252.27 3.8M
2023-10-31 236.37 242.38 226.59 239.47 1.9M
2023-10-30 245.85 248.31 232.87 236.62 2.6M
2023-10-27 248.00 248.99 239.59 241.40 1.8M
2023-10-26 252.38 253.35 234.67 239.46 3.1M
2023-10-25 261.25 266.66 252.80 253.99 2.2M
2023-10-24 259.90 265.25 253.19 262.62 2.5M
2023-10-23 246.15 257.97 238.66 254.89 2.9M
2023-10-20 264.71 266.65 248.04 248.58 3.6M
2023-10-19 287.50 289.49 263.75 265.05 4.0M
2023-10-18 292.70 298.27 281.46 285.03 3.2M
2023-10-17 281.00 300.56 274.28 298.54 4.3M
2023-10-16 284.79 294.27 277.86 291.69 2.4M
2023-10-13 293.00 296.99 277.59 285.20 3.8M
2023-10-12 312.53 315.55 292.26 293.21 4.1M
2023-10-11 311.10 315.97 302.56 308.86 3.7M
2023-10-10 295.00 317.50 294.98 310.31 5.1M
2023-10-09 284.02 291.99 276.64 290.00 2.4M
2023-10-06 284.42 294.40 280.61 289.67 2.8M
2023-10-05 279.65 288.10 276.50 287.60 2.9M
2023-10-04 273.95 280.97 270.60 280.40 3.1M
2023-10-03 286.56 289.00 266.33 269.97 3.8M
2023-10-02 275.00 292.00 274.63 288.86 3.5M
2023-09-29 274.01 283.63 273.00 274.22 3.4M
2023-09-28 256.39 272.59 255.00 269.38 2.7M
2023-09-27 252.92 261.62 251.08 257.54 2.8M
2023-09-26 245.48 255.20 245.48 249.21 2.0M
2023-09-25 234.00 250.06 233.36 248.86 2.6M
2023-09-22 234.90 237.62 231.36 235.75 1.6M
2023-09-21 234.08 237.40 228.26 231.54 2.6M
2023-09-20 247.74 254.68 242.39 243.07 1.6M
2023-09-19 248.50 250.59 244.08 247.74 2.0M
2023-09-18 241.00 248.48 239.12 244.30 2.6M
2023-09-15 268.00 269.28 247.20 249.26 4.6M
2023-09-14 271.77 276.29 267.92 270.77 2.4M
2023-09-13 267.02 277.18 266.21 270.96 2.6M
2023-09-12 273.54 279.83 265.67 267.68 2.2M
2023-09-11 285.47 287.73 275.06 277.32 3.0M
2023-09-08 266.25 281.26 265.58 280.66 2.9M
2023-09-07 265.12 267.94 254.20 267.48 2.9M
2023-09-06 277.10 282.00 270.30 274.03 2.5M
2023-09-05 279.40 286.93 274.27 280.28 3.4M
2023-09-01 277.00 283.33 266.55 282.16 3.8M
2023-08-31 270.00 283.04 264.05 275.08 6.6M
2023-08-30 263.74 275.88 257.32 267.92 3.5M
2023-08-29 253.64 277.60 251.01 261.63 3.6M
2023-08-28 257.36 262.10 253.73 255.16 2.0M
2023-08-25 261.00 263.94 243.01 253.96 4.1M
2023-08-24 298.04 298.35 256.50 262.50 5.8M
2023-08-23 260.29 284.57 259.25 277.61 4.5M
2023-08-22 257.04 263.77 254.01 258.09 2.8M
2023-08-21 244.50 255.72 242.25 252.64 2.7M
2023-08-18 236.00 247.02 235.15 243.55 2.7M
2023-08-17 255.00 255.94 242.53 244.06 2.5M
2023-08-16 263.41 263.85 251.86 253.73 2.5M
2023-08-15 267.37 271.99 259.23 264.22 2.3M
2023-08-14 250.38 272.59 248.40 269.46 5.0M
2023-08-11 269.28 272.00 250.50 254.43 5.8M
2023-08-10 265.42 279.79 262.30 277.12 5.7M
2023-08-09 297.14 298.03 260.25 266.13 11.5M
2023-08-08 344.80 353.77 341.03 347.40 4.6M
2023-08-07 352.00 357.00 340.83 353.29 3.3M
2023-08-04 324.00 347.97 320.22 338.09 3.5M
2023-08-03 314.00 324.37 313.00 321.21 1.5M
2023-08-02 328.66 337.75 312.02 319.61 2.8M
2023-08-01 322.49 337.88 320.00 337.56 2.1M
2023-07-31 335.15 336.30 321.02 330.27 2.4M
2023-07-28 334.49 337.79 324.84 334.50 2.0M
2023-07-27 325.00 336.64 321.01 327.34 3.2M
2023-07-26 319.53 323.63 307.19 317.36 2.4M
2023-07-25 309.16 323.99 309.16 321.35 2.4M
2023-07-24 303.50 312.76 294.73 309.37 2.9M
2023-07-21 309.00 315.16 296.01 303.15 4.0M
2023-07-20 298.74 307.97 281.34 302.95 4.9M
2023-07-19 324.00 329.07 296.40 303.67 4.4M
2023-07-18 302.50 319.37 296.15 318.40 2.7M
2023-07-17 299.10 305.11 292.19 302.05 2.6M
2023-07-14 298.00 306.85 288.44 295.38 3.8M
2023-07-13 280.26 295.39 279.21 294.05 3.1M
2023-07-12 273.05 278.00 265.21 276.64 2.8M
2023-07-11 275.17 282.90 262.54 270.95 2.9M
2023-07-10 262.00 270.20 253.31 269.93 2.5M
2023-07-07 255.00 267.77 254.55 260.01 2.9M
2023-07-06 252.99 256.00 245.10 250.53 1.8M
2023-07-05 248.00 263.38 247.95 255.00 2.1M
2023-07-03 254.89 262.99 246.71 249.20 1.7M
2023-06-30 240.00 253.96 239.88 249.25 2.6M
2023-06-29 240.80 248.82 231.35 235.93 2.7M
2023-06-28 223.27 238.16 220.29 235.94 2.7M
2023-06-27 222.41 228.34 218.51 226.17 2.4M
2023-06-26 219.71 229.99 213.08 216.50 2.8M
2023-06-23 222.34 224.49 214.23 216.06 2.5M
2023-06-22 221.99 241.97 221.14 226.46 3.9M
2023-06-21 221.00 227.00 217.20 219.91 2.6M
2023-06-20 227.30 235.71 219.33 222.40 3.4M
2023-06-16 245.00 245.78 230.37 230.77 3.0M
2023-06-15 244.46 248.99 239.20 243.92 2.2M
2023-06-14 243.17 253.00 239.14 247.77 2.6M
2023-06-13 260.85 261.00 232.11 244.24 4.5M
2023-06-12 264.70 266.44 245.34 258.65 3.5M
2023-06-09 263.00 270.18 256.88 261.66 3.5M
2023-06-08 240.63 259.69 237.12 254.35 3.5M
2023-06-07 244.03 261.65 237.00 239.78 4.5M
2023-06-06 221.00 235.74 220.12 233.15 2.1M
2023-06-05 219.14 227.68 217.02 223.66 1.9M
2023-06-02 234.49 237.88 220.20 221.94 2.7M
2023-06-01 226.63 232.49 220.24 231.02 3.0M
2023-05-31 226.34 227.56 216.00 223.95 4.4M
2023-05-30 228.00 242.99 227.67 234.10 4.8M
2023-05-26 209.95 227.71 207.01 219.18 5.0M
2023-05-25 196.01 213.41 192.50 206.86 7.1M
2023-05-24 159.63 167.92 158.26 167.62 1.6M
2023-05-23 162.91 165.66 159.58 161.91 1.4M
2023-05-22 164.20 169.41 162.55 164.81 1.8M
2023-05-19 167.41 171.67 160.24 164.19 2.8M
2023-05-18 155.45 166.55 155.45 164.56 3.3M
2023-05-17 147.00 156.00 147.00 154.31 2.8M
2023-05-16 137.83 147.50 137.60 145.84 2.3M
2023-05-15 136.00 139.34 135.55 137.84 1.0M
2023-05-12 138.81 139.88 132.69 134.50 0.8M
2023-05-11 133.42 137.47 133.00 136.43 1.1M
2023-05-10 132.45 135.58 131.06 134.28 1.0M
2023-05-09 136.79 137.50 132.09 132.25 1.5M
2023-05-08 135.95 139.23 134.39 136.63 1.5M
2023-05-05 138.20 143.53 135.03 137.23 2.4M
2023-05-04 132.82 139.50 131.23 136.40 2.1M
2023-05-03 116.00 136.64 114.32 133.95 8.2M
2023-05-02 105.20 107.80 101.71 104.43 2.0M
2023-05-01 105.44 107.96 103.12 105.11 1.6M
2023-04-28 98.45 105.50 98.02 105.43 1.5M
2023-04-27 94.22 98.76 93.34 98.58 1.0M
2023-04-26 94.64 96.18 94.01 94.89 1.5M
2023-04-25 97.99 97.99 93.19 93.28 2.2M
2023-04-24 97.51 103.37 96.91 98.59 4.2M
2023-04-21 106.99 108.07 102.33 107.32 1.1M
2023-04-20 108.16 111.96 107.02 108.01 1.1M
2023-04-19 113.50 116.59 109.58 109.82 1.5M
2023-04-18 112.00 119.24 112.00 115.88 1.5M
2023-04-17 109.15 110.62 107.28 110.43 0.8M
2023-04-14 108.24 109.75 107.70 109.15 0.9M
2023-04-13 108.13 108.59 103.81 108.24 1.2M
2023-04-12 105.87 110.54 105.60 108.11 1.5M
2023-04-11 107.37 108.79 104.55 104.68 1.0M
2023-04-10 100.00 106.88 99.24 106.55 1.3M
2023-04-06 99.84 104.35 97.02 100.69 3.4M
2023-04-05 108.31 110.20 106.21 108.03 0.8M
2023-04-04 113.84 117.07 108.59 109.46 1.7M
2023-04-03 106.57 112.80 106.55 112.72 1.9M
2023-03-31 103.56 107.75 103.20 106.55 1.3M
2023-03-30 107.32 107.32 101.31 103.34 1.3M
2023-03-29 104.55 105.88 102.52 105.65 1.4M
2023-03-28 110.41 111.05 101.44 102.78 2.1M
2023-03-27 111.95 113.60 109.89 110.90 1.8M
2023-03-24 112.82 113.07 106.14 110.83 1.8M
2023-03-23 114.00 118.36 111.75 114.00 2.1M
2023-03-22 108.85 116.27 108.37 112.54 2.4M
2023-03-21 99.99 108.35 99.99 108.25 2.0M
2023-03-20 95.49 100.21 95.41 98.52 1.5M
2023-03-17 96.85 98.04 94.07 95.50 1.8M
2023-03-16 90.06 97.27 90.06 97.23 1.5M
2023-03-15 89.36 91.82 87.25 91.75 1.2M
2023-03-14 91.84 94.60 91.27 92.47 1.1M
2023-03-13 91.00 92.37 88.56 89.28 1.3M
2023-03-10 98.01 98.01 92.09 92.76 1.7M
2023-03-09 102.50 104.30 98.16 98.56 1.2M
2023-03-08 98.75 103.66 98.12 102.35 1.5M
2023-03-07 98.55 100.75 97.02 98.51 1.0M
2023-03-06 98.85 99.98 96.87 98.30 0.8M
2023-03-03 98.48 100.00 95.52 97.83 1.0M
2023-03-02 100.06 100.93 95.10 98.37 1.3M
2023-03-01 99.16 103.06 98.62 102.00 1.1M
2023-02-28 100.92 103.00 97.86 97.97 1.7M
2023-02-27 98.86 103.98 98.70 101.13 1.9M
2023-02-24 92.48 98.36 91.96 98.16 1.9M
2023-02-23 89.33 94.95 89.30 94.27 1.8M
2023-02-22 87.59 88.72 85.61 86.71 0.9M
2023-02-21 90.50 93.23 87.91 88.06 1.1M
2023-02-17 95.08 95.72 90.66 91.98 1.4M
2023-02-16 92.68 97.96 92.07 95.88 1.7M
2023-02-15 93.02 93.84 91.69 93.00 1.1M
2023-02-14 89.83 94.83 89.04 92.88 1.5M
2023-02-13 89.45 91.55 87.60 90.53 1.1M
2023-02-10 86.00 90.92 85.77 90.02 1.4M
2023-02-09 86.90 93.88 86.55 87.00 2.5M
2023-02-08 82.68 87.49 82.33 85.22 1.8M
2023-02-07 83.16 84.78 80.00 81.98 0.9M
2023-02-06 83.50 84.40 81.80 83.21 0.9M
2023-02-03 81.00 85.85 80.68 84.34 1.4M
2023-02-02 80.27 84.54 79.82 81.88 1.5M
2023-02-01 72.00 80.77 70.11 79.74 3.2M
2023-01-31 72.55 73.93 72.05 72.33 1.6M
2023-01-30 73.07 75.07 71.63 72.13 1.1M
2023-01-27 75.74 76.38 73.92 74.30 0.9M
2023-01-26 79.40 79.74 76.01 76.27 0.7M
2023-01-25 77.18 78.07 74.60 77.31 1.0M
2023-01-24 73.21 78.47 72.37 78.25 1.3M
2023-01-23 72.96 74.92 71.51 73.75 1.2M
2023-01-20 71.50 72.92 70.86 71.98 1.4M
2023-01-19 76.49 76.75 69.02 70.86 4.9M
2023-01-18 85.99 86.82 78.64 78.87 1.5M
2023-01-17 80.55 84.91 80.20 84.83 1.2M
2023-01-13 79.61 82.15 79.55 80.58 0.7M
2023-01-12 76.45 80.82 75.66 80.45 1.1M
2023-01-11 78.31 78.70 74.04 75.61 2.1M
2023-01-10 81.00 81.50 75.12 78.37 4.2M
2023-01-09 85.95 92.80 84.66 84.77 2.6M
2023-01-06 81.45 85.12 80.53 84.39 1.0M
2023-01-05 81.52 81.56 79.63 80.25 1.1M
2023-01-04 84.61 87.74 82.06 82.25 1.4M
2023-01-03 83.08 85.25 81.94 83.86 0.8M