SMC Corp (6273)

6273
🏛️ 미국 →
309.88
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
2022-12-30 431.98 431.98 410.00 417.34 0.0M
2022-12-29 431.00 431.00 408.01 419.50 0.0M
2022-12-28 408.64 421.50 408.64 413.55 0.0M
2022-12-27 432.93 432.93 407.37 418.90 0.0M
2022-12-23 411.02 436.50 411.02 421.00 0.0M
2022-12-22 419.05 445.34 419.05 434.50 0.0M
2022-12-21 427.00 442.50 427.00 438.10 0.0M
2022-12-20 426.31 445.00 426.31 441.14 0.0M
2022-12-19 452.25 452.25 426.00 439.00 0.0M
2022-12-16 424.00 450.00 423.50 439.33 0.0M
2022-12-15 450.27 452.75 436.26 437.92 0.0M
2022-12-14 454.08 475.00 454.08 462.00 0.0M
2022-12-13 469.72 471.72 456.83 465.25 0.0M
2022-12-12 449.00 462.25 449.00 458.14 0.0M
2022-12-09 467.50 467.50 454.63 460.67 0.0M
2022-12-08 450.00 456.05 450.00 451.95 0.0M
2022-12-07 433.99 452.00 433.99 445.55 0.0M
2022-12-06 443.93 471.50 443.93 452.90 0.0M
2022-12-05 449.75 477.75 449.75 461.11 0.0M
2022-12-02 441.00 463.35 441.00 462.14 0.0M
2022-12-01 448.46 476.00 448.46 465.80 0.0M
2022-11-30 444.00 457.00 431.00 453.24 0.0M
2022-11-29 442.08 465.98 442.00 463.42 0.0M
2022-11-28 449.78 475.75 449.78 464.00 0.0M
2022-11-25 453.69 482.00 453.69 470.00 0.0M
2022-11-23 450.23 473.50 450.23 469.50 0.0M
2022-11-22 445.86 471.50 445.86 462.50 0.0M
2022-11-21 439.70 466.99 439.70 456.38 0.0M
2022-11-18 472.54 472.54 451.25 454.75 0.0M
2022-11-17 446.00 462.00 446.00 456.05 0.0M
2022-11-16 453.22 476.00 453.22 466.00 0.0M
2022-11-15 457.50 473.50 457.50 467.90 0.0M
2022-11-14 476.90 491.20 469.20 469.20 0.0M
2022-11-11 462.05 491.75 462.05 481.68 0.0M
2022-11-10 431.61 451.17 431.61 449.33 0.0M
2022-11-09 416.54 442.00 416.54 428.10 0.0M
2022-11-08 426.75 431.98 420.00 427.54 0.0M
2022-11-07 410.60 428.00 407.00 417.32 0.0M
2022-11-04 417.75 418.25 394.50 409.25 0.0M
2022-11-03 393.50 415.00 393.50 414.00 0.0M
2022-11-02 423.10 423.10 398.25 416.00 0.0M
2022-11-01 414.50 424.60 414.25 417.75 0.0M
2022-10-31 391.29 415.25 391.25 402.30 0.0M
2022-10-28 403.11 403.11 380.50 395.25 0.0M
2022-10-27 389.76 413.50 389.76 398.00 0.0M
2022-10-26 396.50 403.16 392.50 397.52 0.0M
2022-10-25 394.62 405.48 383.00 403.55 0.0M
2022-10-24 385.06 405.50 385.06 399.30 0.0M
2022-10-21 370.75 395.50 370.25 392.00 0.0M
2022-10-20 376.56 399.50 376.56 385.50 0.0M
2022-10-19 406.04 406.04 382.03 388.50 0.0M
2022-10-18 389.15 401.50 389.15 392.95 0.0M
2022-10-17 397.50 405.00 390.25 400.00 0.0M
2022-10-14 389.72 412.00 389.68 389.68 0.0M
2022-10-13 380.50 406.35 380.50 400.95 0.0M
2022-10-12 392.55 416.00 392.55 405.23 0.0M
2022-10-11 407.75 414.50 396.50 405.92 0.0M
2022-10-10 433.75 443.00 424.44 426.00 0.0M
2022-10-07 426.50 450.42 426.50 428.55 0.0M
2022-10-06 448.25 448.96 432.00 436.00 0.0M
2022-10-05 450.67 450.67 427.00 437.00 0.0M
2022-10-04 424.20 439.00 424.20 434.20 0.0M
2022-10-03 408.60 423.00 405.75 417.25 0.0M
2022-09-30 393.25 417.00 393.25 412.20 0.0M
2022-09-29 398.83 423.90 398.83 412.50 0.0M
2022-09-28 403.05 427.69 403.05 419.51 0.0M
2022-09-27 405.93 427.39 405.93 414.45 0.0M
2022-09-26 410.75 428.50 410.75 425.00 0.0M
2022-09-23 421.50 443.25 421.50 426.00 0.0M
2022-09-22 455.13 455.13 428.18 436.50 0.0M
2022-09-21 425.57 448.00 425.57 435.00 0.0M
2022-09-20 423.45 449.50 423.45 434.25 0.0M
2022-09-19 428.90 455.75 428.90 447.10 0.0M
2022-09-16 429.46 453.50 429.46 447.20 0.0M
2022-09-15 449.54 467.50 449.54 452.14 0.0M
2022-09-14 458.30 480.46 452.75 465.00 0.0M
2022-09-13 486.72 486.72 460.50 463.00 0.0M
2022-09-12 472.70 493.50 472.70 480.71 0.0M
2022-09-09 475.73 490.05 461.50 475.38 0.0M
2022-09-08 449.68 468.29 449.68 465.50 0.0M
2022-09-07 438.17 465.44 438.17 450.83 0.0M
2022-09-06 455.75 469.50 442.00 454.00 0.0M
2022-09-02 465.25 473.00 452.50 458.75 0.0M
2022-09-01 453.90 476.80 453.90 466.00 0.0M
2022-08-31 467.08 492.75 467.00 479.37 0.0M
2022-08-30 466.88 489.97 466.88 477.84 0.0M
2022-08-29 482.21 482.21 454.00 463.50 0.0M
2022-08-26 474.50 510.50 474.50 482.83 0.0M
2022-08-25 497.03 502.95 475.00 494.65 0.0M
2022-08-24 484.80 505.50 479.58 496.05 0.0M
2022-08-23 471.92 496.50 471.92 488.00 0.0M
2022-08-22 494.53 500.40 475.00 481.98 0.0M
2022-08-19 506.33 506.62 476.80 495.86 0.0M
2022-08-18 497.45 503.85 495.85 498.08 0.0M
2022-08-17 501.48 509.80 499.40 501.59 0.0M
2022-08-16 492.45 523.25 492.45 495.01 0.0M
2022-08-15 514.55 522.84 514.55 522.06 0.0M
2022-08-12 498.74 520.00 498.74 517.08 0.0M
2022-08-11 488.99 505.00 483.50 494.00 0.0M
2022-08-10 482.44 512.00 482.44 503.21 0.0M
2022-08-09 503.93 503.93 475.49 486.46 0.0M
2022-08-08 512.56 512.56 484.00 493.25 0.0M
2022-08-05 485.91 513.00 485.91 500.62 0.0M
2022-08-04 498.60 513.00 484.19 495.00 0.0M
2022-08-03 498.80 501.21 494.00 500.70 0.0M
2022-08-02 483.98 513.25 483.75 499.90 0.0M
2022-08-01 523.49 523.49 492.70 508.18 0.0M
2022-07-29 482.65 493.66 482.65 485.21 0.0M
2022-07-28 468.15 489.00 468.15 484.22 0.0M
2022-07-27 489.58 489.58 461.50 481.00 0.0M
2022-07-26 453.43 476.00 453.43 460.75 0.0M
2022-07-25 470.41 470.45 456.50 464.58 0.0M
2022-07-22 474.90 488.15 466.65 477.98 0.0M
2022-07-21 449.71 469.55 449.71 460.26 0.0M
2022-07-20 477.52 477.52 452.50 461.50 0.0M
2022-07-19 464.16 464.16 437.01 453.29 0.0M
2022-07-18 428.25 452.75 428.25 435.70 0.0M
2022-07-15 424.73 440.12 424.73 436.00 0.0M
2022-07-14 440.28 440.28 417.00 430.25 0.0M
2022-07-13 410.50 429.00 410.50 429.00 0.0M
2022-07-12 441.61 441.61 415.75 428.75 0.0M
2022-07-11 439.96 467.35 439.96 452.14 0.0M
2022-07-08 446.45 469.50 446.45 460.82 0.0M
2022-07-07 433.52 457.50 433.52 449.00 0.0M
2022-07-06 461.72 461.72 439.50 450.00 0.0M
2022-07-05 451.70 451.70 433.50 447.45 0.0M
2022-07-01 432.00 446.00 432.00 441.62 0.0M
2022-06-30 428.52 454.50 428.52 447.45 0.0M
2022-06-29 462.32 462.32 440.00 456.92 0.0M
2022-06-28 483.83 483.83 455.75 458.08 0.0M
2022-06-27 462.95 463.75 449.00 453.91 0.0M
2022-06-24 457.84 457.84 435.80 444.25 0.0M
2022-06-23 430.77 445.27 430.77 434.33 0.0M
2022-06-22 420.25 441.50 420.25 434.99 0.0M
2022-06-21 458.96 458.96 434.45 445.27 0.0M
2022-06-17 437.31 458.99 437.31 453.46 0.0M
2022-06-16 447.00 466.55 445.58 449.00 0.0M
2022-06-15 465.71 465.71 446.49 452.50 0.0M
2022-06-14 483.54 483.54 455.30 470.50 0.0M
2022-06-13 491.17 491.17 465.50 470.76 0.0M
2022-06-10 510.28 521.00 509.40 515.25 0.0M
2022-06-09 526.27 534.55 525.80 530.00 0.0M
2022-06-08 525.12 534.55 525.12 533.50 0.0M
2022-06-07 520.90 532.49 520.90 526.60 0.0M
2022-06-06 535.56 535.56 524.68 524.84 0.0M
2022-06-03 530.34 533.50 517.50 519.25 0.0M
2022-06-02 531.47 536.16 520.73 529.38 0.0M
2022-06-01 532.13 532.13 518.55 518.75 0.0M
2022-05-31 512.84 522.96 512.84 517.19 0.0M
2022-05-27 504.81 515.44 504.81 511.75 0.0M
2022-05-26 518.24 520.50 508.00 514.88 0.0M
2022-05-25 513.67 526.49 513.67 516.40 0.0M
2022-05-24 523.81 529.00 516.00 523.00 0.0M
2022-05-23 516.15 526.71 516.15 523.20 0.0M
2022-05-20 513.97 519.50 509.97 514.90 0.0M
2022-05-19 517.82 521.28 510.12 515.84 0.0M
2022-05-18 514.88 514.88 500.59 500.75 0.0M
2022-05-17 492.35 501.00 492.35 493.00 0.0M
2022-05-16 495.63 495.63 485.52 485.60 0.0M
2022-05-13 481.41 481.41 471.00 477.80 0.0M
2022-05-12 453.58 481.75 453.58 467.40 0.0M
2022-05-11 460.35 477.00 460.35 464.00 0.0M
2022-05-10 460.69 489.35 460.69 472.00 0.0M
2022-05-09 456.38 479.00 456.38 475.40 0.0M
2022-05-06 474.05 482.64 471.39 476.20 0.0M
2022-05-05 476.74 496.00 474.00 478.19 0.0M
2022-05-04 499.60 499.60 480.00 483.92 0.0M
2022-05-03 500.29 500.29 471.04 481.93 0.0M
2022-05-02 467.54 496.00 467.54 480.90 0.0M
2022-04-29 497.13 498.61 477.75 479.00 0.0M
2022-04-28 500.00 500.00 469.70 478.55 0.0M
2022-04-27 503.66 503.66 481.40 484.00 0.0M
2022-04-26 512.10 512.10 485.95 495.17 0.0M
2022-04-25 486.70 510.99 486.70 494.80 0.0M
2022-04-22 499.04 521.50 499.04 504.25 0.0M
2022-04-21 505.01 529.80 505.01 510.08 0.0M
2022-04-20 516.72 516.72 504.00 505.84 0.0M
2022-04-19 518.88 518.88 489.00 508.06 0.0M
2022-04-18 490.50 518.00 490.50 508.65 0.0M
2022-04-14 542.00 542.00 512.00 519.25 0.0M
2022-04-13 528.13 528.13 507.00 519.61 0.0M
2022-04-12 513.02 521.00 504.05 509.08 0.0M
2022-04-11 520.83 552.94 520.83 529.99 0.0M
2022-04-08 524.30 552.46 524.30 541.92 0.0M
2022-04-07 538.41 545.00 536.05 540.75 0.0M
2022-04-06 540.40 557.96 535.90 536.50 0.0M
2022-04-05 543.22 561.96 543.22 557.90 0.0M
2022-04-04 580.40 580.40 556.25 563.30 0.0M
2022-04-01 576.79 576.79 543.01 557.25 0.0M
2022-03-31 565.88 575.99 551.29 559.00 0.0M
2022-03-30 574.00 577.00 559.05 559.34 0.0M
2022-03-29 592.00 592.00 565.05 571.00 0.0M
2022-03-28 557.80 567.00 554.75 566.20 0.0M
2022-03-25 565.45 583.80 565.45 570.60 0.0M
2022-03-24 600.53 600.53 576.45 586.61 0.0M
2022-03-23 566.12 591.80 566.12 568.99 0.0M
2022-03-22 579.00 579.00 552.00 565.60 0.0M
2022-03-21 555.82 579.00 555.82 574.25 0.0M
2022-03-18 580.44 580.44 542.25 577.07 0.0M
2022-03-17 572.83 573.43 548.00 569.00 0.0M
2022-03-16 519.41 548.01 519.41 536.86 0.0M
2022-03-15 520.05 527.66 514.09 527.66 0.0M
2022-03-14 548.01 548.01 525.01 530.61 0.0M
2022-03-11 528.70 551.00 528.70 532.88 0.0M
2022-03-10 539.00 568.99 539.00 547.30 0.0M
2022-03-09 554.00 554.00 535.00 549.37 0.0M
2022-03-08 553.29 553.29 528.20 539.01 0.0M
2022-03-07 523.50 549.20 523.50 534.92 0.0M
2022-03-04 555.45 590.14 555.45 581.46 0.0M
2022-03-03 619.00 619.00 586.09 597.70 0.0M
2022-03-02 612.13 612.13 580.72 601.00 0.0M
2022-03-01 602.61 620.75 584.30 593.00 0.0M
2022-02-28 610.33 610.33 577.00 590.62 0.0M
2022-02-25 612.00 612.00 577.20 595.52 0.0M
2022-02-24 580.00 580.00 557.00 578.15 0.0M
2022-02-23 581.00 592.70 581.00 586.24 0.0M
2022-02-22 582.50 603.00 562.01 584.72 0.0M
2022-02-18 602.43 602.43 575.68 586.90 0.0M
2022-02-17 613.34 613.34 589.00 593.74 0.0M
2022-02-16 614.88 614.88 584.00 595.70 0.0M
2022-02-15 576.10 580.00 558.90 577.51 0.0M
2022-02-14 563.13 563.68 550.00 563.39 0.0M
2022-02-11 589.00 589.00 546.00 555.90 0.0M
2022-02-10 578.63 578.97 545.50 569.30 0.0M
2022-02-09 574.87 574.87 544.90 550.08 0.0M
2022-02-08 570.00 570.00 545.00 548.60 0.0M
2022-02-07 572.38 572.38 538.73 555.00 0.0M
2022-02-04 569.95 569.95 538.00 557.98 0.0M
2022-02-03 571.62 571.62 547.66 551.72 0.0M
2022-02-02 565.00 596.67 565.00 579.20 0.0M
2022-02-01 578.52 578.52 552.60 560.50 0.0M
2022-01-31 530.22 558.95 530.22 555.52 0.0M
2022-01-28 563.08 563.08 542.75 547.25 0.0M
2022-01-27 552.00 552.00 536.00 537.40 0.0M
2022-01-26 544.70 570.60 544.70 553.50 0.0M
2022-01-25 575.46 575.46 554.00 559.50 0.0M
2022-01-24 554.00 580.40 554.00 571.11 0.0M
2022-01-21 594.03 594.03 571.00 571.00 0.0M
2022-01-20 608.00 608.00 580.00 586.78 0.0M
2022-01-19 596.27 597.00 585.20 589.18 0.0M
2022-01-18 602.37 602.37 570.90 586.71 0.0M
2022-01-14 617.04 617.04 597.74 603.00 0.0M
2022-01-13 652.73 652.73 626.41 627.00 0.0M
2022-01-12 668.00 668.00 649.74 653.75 0.0M
2022-01-11 646.91 646.91 625.00 634.30 0.0M
2022-01-10 634.21 673.84 634.21 650.75 0.0M
2022-01-07 665.20 665.65 646.28 652.05 0.0M
2022-01-06 647.50 680.00 647.50 668.63 0.0M
2022-01-05 703.34 703.34 672.67 677.00 0.0M
2022-01-04 670.39 695.35 670.39 683.39 0.0M
2022-01-03 693.00 693.00 665.00 677.38 0.0M