SMC Corp (6273)

6273
🏛️ 미국 →
309.01
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
2023-12-29 522.10 540.82 522.10 535.00 0.0M
2023-12-28 550.02 550.02 523.00 538.46 0.0M
2023-12-27 513.75 538.75 513.75 527.00 0.0M
2023-12-26 506.21 547.00 505.50 540.00 0.0M
2023-12-22 544.00 544.00 509.00 520.25 0.0M
2023-12-21 517.00 548.00 517.00 535.81 0.0M
2023-12-20 519.00 537.00 519.00 526.14 0.0M
2023-12-19 520.16 520.16 500.40 517.40 0.0M
2023-12-18 495.91 522.10 495.91 510.05 0.0M
2023-12-15 517.00 517.00 507.45 510.47 0.0M
2023-12-14 481.00 499.50 481.00 495.25 0.0M
2023-12-13 478.00 504.40 478.00 498.62 0.0M
2023-12-12 496.20 501.96 473.00 491.97 0.0M
2023-12-11 495.00 495.00 485.50 489.00 0.0M
2023-12-08 495.56 495.56 472.50 489.30 0.0M
2023-12-07 509.56 509.56 483.00 497.55 0.0M
2023-12-06 505.90 512.00 490.25 491.40 0.0M
2023-12-05 485.45 485.45 469.00 481.62 0.0M
2023-12-04 482.52 500.10 478.00 493.00 0.0M
2023-12-01 495.25 505.50 485.00 504.75 0.0M
2023-11-30 507.92 507.97 493.40 507.00 0.0M
2023-11-29 506.95 517.00 497.00 504.50 0.0M
2023-11-28 501.64 505.74 492.00 501.00 0.0M
2023-11-27 502.86 517.00 495.00 510.67 0.0M
2023-11-24 527.00 528.48 497.44 513.75 0.0M
2023-11-22 527.77 527.77 511.50 512.00 0.0M
2023-11-21 509.00 519.26 509.00 519.26 0.0M
2023-11-20 526.00 526.00 494.00 507.92 0.0M
2023-11-17 484.45 516.46 484.45 492.00 0.0M
2023-11-16 510.50 510.50 479.00 492.90 0.0M
2023-11-15 504.26 511.92 497.80 502.80 0.0M
2023-11-14 503.60 511.88 503.60 507.18 0.0M
2023-11-13 517.60 517.60 485.00 505.16 0.0M
2023-11-10 513.40 514.40 496.30 508.70 0.0M
2023-11-09 517.02 523.11 493.00 523.00 0.0M
2023-11-08 499.50 503.00 489.04 502.40 0.0M
2023-11-07 505.12 514.27 490.50 505.80 0.0M
2023-11-06 526.56 532.00 502.00 515.06 0.0M
2023-11-03 490.10 505.50 490.10 505.50 0.0M
2023-11-02 482.05 499.75 482.05 494.97 0.0M
2023-11-01 479.25 479.75 460.29 472.64 0.0M
2023-10-31 450.00 466.00 450.00 463.42 0.0M
2023-10-30 461.00 473.00 456.00 462.02 0.0M
2023-10-27 447.25 474.00 447.25 456.80 0.0M
2023-10-26 448.15 460.75 445.00 455.01 0.0M
2023-10-25 455.04 468.00 455.00 462.80 0.0M
2023-10-24 453.00 464.97 453.00 453.25 0.0M
2023-10-23 455.42 464.80 455.42 458.75 0.0M
2023-10-20 453.03 473.55 453.03 470.00 0.0M
2023-10-19 477.67 487.00 464.00 476.05 0.0M
2023-10-18 482.27 485.00 478.25 478.56 0.0M
2023-10-17 475.50 487.40 469.50 484.25 0.0M
2023-10-16 461.95 483.00 461.95 479.04 0.0M
2023-10-13 473.39 500.00 473.39 487.26 0.0M
2023-10-12 478.38 495.69 474.75 480.30 0.0M
2023-10-11 458.50 465.00 445.00 455.60 0.0M
2023-10-10 447.50 469.50 447.27 462.75 0.0M
2023-10-09 438.64 459.75 438.64 456.89 0.0M
2023-10-06 459.49 459.49 443.29 455.30 0.0M
2023-10-05 463.27 465.00 443.56 452.05 0.0M
2023-10-04 455.73 455.73 444.80 448.75 0.0M
2023-10-03 443.00 448.83 443.00 446.88 0.0M
2023-10-02 450.86 467.96 450.86 463.50 0.0M
2023-09-29 461.67 461.67 444.50 450.63 0.0M
2023-09-28 447.45 452.70 442.44 448.30 0.0M
2023-09-27 447.79 451.23 445.15 447.58 0.0M
2023-09-26 446.27 461.85 446.27 456.78 0.0M
2023-09-25 459.14 471.71 457.01 459.33 0.0M
2023-09-22 451.47 464.50 451.47 461.68 0.0M
2023-09-21 458.18 463.45 454.50 456.49 0.0M
2023-09-20 467.75 481.58 467.75 475.01 0.0M
2023-09-19 473.60 482.00 465.20 470.66 0.0M
2023-09-18 480.31 482.25 471.75 474.65 0.0M
2023-09-15 485.61 489.22 470.94 477.09 0.0M
2023-09-14 467.98 484.73 467.98 476.20 0.0M
2023-09-13 462.70 480.94 462.70 470.08 0.0M
2023-09-12 468.77 487.66 468.77 487.66 0.0M
2023-09-11 462.16 481.97 462.16 465.00 0.0M
2023-09-08 482.24 486.09 466.97 467.37 0.0M
2023-09-07 483.59 488.75 477.87 480.69 0.0M
2023-09-06 488.95 506.50 488.25 488.25 0.0M
2023-09-05 506.35 509.35 479.88 488.72 0.0M
2023-09-01 506.66 511.17 483.69 491.32 0.0M
2023-08-31 476.40 498.47 476.40 480.72 0.0M
2023-08-30 500.37 500.37 482.54 487.00 0.0M
2023-08-29 468.08 488.67 468.08 472.29 0.0M
2023-08-28 487.24 490.66 471.57 472.04 0.0M
2023-08-25 454.13 474.73 454.13 464.99 0.0M
2023-08-24 463.97 481.69 463.97 464.07 0.0M
2023-08-23 475.45 475.45 461.89 463.72 0.0M
2023-08-22 452.40 473.34 452.40 453.69 0.0M
2023-08-21 450.11 463.00 450.11 450.52 0.0M
2023-08-18 466.24 469.10 454.79 454.87 0.0M
2023-08-17 469.71 478.00 459.38 465.50 0.0M
2023-08-16 481.10 481.10 462.88 477.50 0.0M
2023-08-15 467.36 494.95 467.36 476.58 0.0M
2023-08-14 490.30 496.09 467.04 487.88 0.0M
2023-08-11 484.74 507.18 484.74 486.59 0.0M
2023-08-10 510.23 510.23 488.28 491.13 0.0M
2023-08-09 484.62 500.39 468.85 483.88 0.0M
2023-08-08 489.00 498.70 485.93 492.56 0.0M
2023-08-07 489.28 502.54 489.28 489.73 0.0M
2023-08-04 494.26 503.01 492.43 492.51 0.0M
2023-08-03 498.58 498.81 486.00 490.56 0.0M
2023-08-02 511.05 511.05 493.95 497.65 0.0M
2023-08-01 511.66 520.38 507.21 507.29 0.0M
2023-07-31 533.84 538.32 516.51 517.24 0.0M
2023-07-28 550.85 550.85 530.24 533.79 0.0M
2023-07-27 553.53 553.53 534.59 546.54 0.0M
2023-07-26 560.60 560.60 521.25 532.74 0.0M
2023-07-25 526.54 542.52 510.56 533.48 0.0M
2023-07-24 524.90 530.49 522.46 524.07 0.0M
2023-07-21 513.54 545.30 513.54 513.54 0.0M
2023-07-20 549.92 549.92 517.53 533.73 0.0M
2023-07-19 545.95 562.79 545.87 545.87 0.0M
2023-07-18 561.04 567.72 534.34 548.34 0.0M
2023-07-17 544.64 560.15 529.13 529.13 0.0M
2023-07-14 538.63 555.34 538.63 538.71 0.0M
2023-07-13 561.45 568.10 535.00 536.50 0.0M
2023-07-12 532.58 549.07 532.58 546.29 0.0M
2023-07-11 545.84 549.33 542.66 543.99 0.0M
2023-07-10 529.32 545.70 529.32 539.13 0.0M
2023-07-07 535.78 546.48 535.78 537.92 0.0M
2023-07-06 534.21 547.51 530.89 534.21 0.0M
2023-07-05 575.67 576.00 543.25 560.66 0.0M
2023-07-03 560.67 565.00 560.67 562.84 0.0M
2023-06-30 551.90 556.09 543.94 544.02 0.0M
2023-06-29 557.45 562.48 552.42 560.47 0.0M
2023-06-28 549.57 556.61 549.37 555.16 0.0M
2023-06-27 537.26 549.52 525.00 544.62 0.0M
2023-06-26 542.74 556.11 542.57 553.03 0.0M
2023-06-23 558.34 558.84 539.23 542.53 0.0M
2023-06-22 556.05 573.34 556.05 556.22 0.0M
2023-06-21 577.40 589.26 577.40 577.44 0.0M
2023-06-20 576.67 582.41 564.80 574.87 0.0M
2023-06-16 592.41 592.59 574.85 574.85 0.0M
2023-06-15 571.24 589.71 571.24 586.37 0.0M
2023-06-14 576.38 594.25 573.46 583.86 0.0M
2023-06-13 582.85 600.78 582.85 594.27 0.0M
2023-06-12 586.67 586.67 573.93 580.30 0.0M
2023-06-09 546.54 587.59 546.54 557.19 0.0M
2023-06-08 562.90 566.70 558.12 562.89 0.0M
2023-06-07 551.93 585.00 551.93 555.00 0.0M
2023-06-06 579.04 593.36 575.46 584.41 0.0M
2023-06-05 584.80 590.00 564.06 579.46 0.0M
2023-06-02 554.60 562.48 552.63 556.73 0.0M
2023-06-01 545.87 552.25 541.94 547.10 0.0M
2023-05-31 527.21 543.63 527.21 530.49 0.0M
2023-05-30 538.83 548.30 536.83 539.12 0.0M
2023-05-26 524.26 540.42 524.26 524.26 0.0M
2023-05-25 534.39 536.42 526.25 528.28 0.0M
2023-05-24 535.08 535.08 518.86 520.00 0.0M
2023-05-23 533.71 536.97 520.69 524.00 0.0M
2023-05-22 537.07 550.33 533.76 533.76 0.0M
2023-05-19 540.01 545.35 512.35 539.09 0.0M
2023-05-18 527.37 543.27 527.37 533.73 0.0M
2023-05-17 536.00 536.00 507.00 515.87 0.0M
2023-05-16 535.17 542.00 527.07 532.29 0.0M
2023-05-15 524.27 534.00 524.27 531.88 0.0M
2023-05-12 515.03 530.95 512.42 520.05 0.0M
2023-05-11 511.95 527.91 511.95 512.35 0.0M
2023-05-10 527.21 527.21 510.00 517.84 0.0M
2023-05-09 524.55 524.55 508.71 512.91 0.0M
2023-05-08 507.55 523.28 507.55 510.04 0.0M
2023-05-05 509.56 526.61 509.56 512.97 0.0M
2023-05-04 515.29 518.47 502.58 509.29 0.0M
2023-05-03 518.65 518.83 502.86 506.23 0.0M
2023-05-02 509.00 509.00 502.08 505.54 0.0M
2023-05-01 513.91 513.91 492.57 510.33 0.0M
2023-04-28 506.46 506.46 491.20 497.60 0.0M
2023-04-27 498.04 513.46 498.04 498.04 0.0M
2023-04-26 497.69 509.98 494.62 502.30 0.0M
2023-04-25 508.66 521.23 505.52 511.76 0.0M
2023-04-24 509.71 514.02 508.63 509.71 0.0M
2023-04-21 510.63 521.00 507.48 507.74 0.0M
2023-04-20 500.68 515.75 500.68 506.21 0.0M
2023-04-19 511.97 515.00 500.00 509.93 0.0M
2023-04-18 516.48 519.05 514.00 515.01 0.0M
2023-04-17 514.25 519.25 509.00 515.30 0.0M
2023-04-14 527.50 527.50 512.00 517.50 0.0M
2023-04-13 515.74 531.00 515.74 520.46 0.0M
2023-04-12 516.50 526.25 516.25 521.20 0.0M
2023-04-11 513.38 519.00 505.55 509.75 0.0M
2023-04-10 508.22 511.00 497.25 505.00 0.0M
2023-04-06 498.55 506.00 498.55 505.93 0.0M
2023-04-05 512.99 525.50 510.00 510.45 0.0M
2023-04-04 520.25 528.00 512.50 519.06 0.0M
2023-04-03 522.19 524.30 513.64 514.10 0.0M
2023-03-31 517.47 533.01 517.47 522.88 0.0M
2023-03-30 536.26 536.26 520.50 530.10 0.0M
2023-03-29 524.16 535.00 524.16 531.84 0.0M
2023-03-28 519.10 534.75 519.10 526.67 0.0M
2023-03-27 518.15 526.00 518.15 523.37 0.0M
2023-03-24 517.60 523.05 517.55 518.65 0.0M
2023-03-23 518.51 527.35 518.51 524.67 0.0M
2023-03-22 517.20 533.40 516.47 522.99 0.0M
2023-03-21 518.25 524.00 516.25 519.25 0.0M
2023-03-20 518.62 522.25 513.50 519.04 0.0M
2023-03-17 516.30 518.92 505.50 512.90 0.0M
2023-03-16 491.79 508.25 491.75 508.25 0.0M
2023-03-15 502.75 504.68 493.83 500.24 0.0M
2023-03-14 514.96 516.50 508.60 515.50 0.0M
2023-03-13 509.00 522.75 505.00 517.25 0.0M
2023-03-10 515.31 529.96 513.00 516.48 0.0M
2023-03-09 522.33 538.25 521.10 521.11 0.0M
2023-03-08 523.60 530.78 522.00 524.00 0.0M
2023-03-07 526.62 532.00 516.70 521.00 0.0M
2023-03-06 521.12 538.34 521.12 528.50 0.0M
2023-03-03 518.00 529.08 517.50 529.08 0.0M
2023-03-02 508.15 517.04 508.15 509.05 0.0M
2023-03-01 522.07 523.87 515.56 518.00 0.0M
2023-02-28 507.07 511.00 503.15 506.90 0.0M
2023-02-27 509.44 510.22 503.15 506.12 0.0M
2023-02-24 495.65 501.75 494.10 497.10 0.0M
2023-02-23 488.95 490.50 480.01 481.74 0.0M
2023-02-22 482.33 491.10 479.92 487.85 0.0M
2023-02-21 483.50 491.05 483.50 485.50 0.0M
2023-02-17 494.25 503.51 491.65 500.37 0.0M
2023-02-16 502.75 510.75 502.75 509.44 0.0M
2023-02-15 499.33 507.20 499.33 505.00 0.0M
2023-02-14 513.63 529.00 513.10 526.00 0.0M
2023-02-13 508.96 519.75 508.96 515.55 0.0M
2023-02-10 524.60 529.53 519.00 524.30 0.0M
2023-02-09 517.89 519.50 505.04 517.00 0.0M
2023-02-08 507.23 515.15 504.62 504.62 0.0M
2023-02-07 515.41 520.24 506.13 506.21 0.0M
2023-02-06 501.80 509.71 500.17 503.68 0.0M
2023-02-03 516.49 518.60 505.48 515.98 0.0M
2023-02-02 518.81 526.92 514.91 515.41 0.0M
2023-02-01 509.68 519.85 498.27 510.37 0.0M
2023-01-31 500.56 506.82 499.00 500.56 0.0M
2023-01-30 513.18 519.21 511.18 517.60 0.0M
2023-01-27 495.78 504.00 495.78 503.00 0.0M
2023-01-26 498.95 505.16 492.55 499.00 0.0M
2023-01-25 494.50 502.00 494.09 498.12 0.0M
2023-01-24 495.79 495.79 488.15 493.29 0.0M
2023-01-23 481.58 487.46 475.60 485.25 0.0M
2023-01-20 469.77 481.06 469.77 478.61 0.0M
2023-01-19 474.89 481.53 473.50 480.40 0.0M
2023-01-18 479.42 488.63 474.65 476.99 0.0M
2023-01-17 476.06 485.00 476.06 481.27 0.0M
2023-01-13 467.65 471.71 465.19 471.71 0.0M
2023-01-12 462.76 472.12 460.44 466.76 0.0M
2023-01-11 461.73 465.00 451.75 462.75 0.0M
2023-01-10 440.75 462.96 438.75 453.00 0.0M
2023-01-09 424.40 442.00 420.25 439.25 0.0M
2023-01-06 424.00 435.00 415.50 429.35 0.0M
2023-01-05 432.28 432.28 409.50 419.00 0.0M
2023-01-04 411.00 429.60 411.00 419.50 0.0M
2023-01-03 418.79 435.75 415.75 422.74 0.0M