SM Energy

SM
🏛️ 독일 →
22.00
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
2021-12-30 27.29 27.29 27.29 27.29 0.0M
2021-12-29 27.11 27.11 27.09 27.09 0.0M
2021-12-28 27.84 27.84 27.53 27.53 0.0M
2021-12-27 25.86 26.54 25.59 26.54 0.0M
2021-12-23 25.37 25.95 25.37 25.95 0.0M
2021-12-22 26.01 26.08 26.01 26.08 0.0M
2021-12-21 25.50 25.50 25.50 25.50 0.0M
2021-12-20 24.24 24.24 24.08 24.08 0.0M
2021-12-17 24.60 24.60 24.60 24.60 0.0M
2021-12-16 26.60 26.60 26.30 26.30 0.0M
2021-12-15 25.50 25.50 25.47 25.47 0.0M
2021-12-13 27.29 27.29 27.01 27.01 0.0M
2021-12-10 27.66 27.66 27.48 27.48 0.0M
2021-12-09 28.52 28.52 27.66 27.66 0.0M
2021-12-07 26.60 28.30 26.60 28.30 0.0M
2021-12-06 25.68 25.68 25.39 25.39 0.0M
2021-12-03 24.97 25.64 24.97 25.64 0.0M
2021-12-02 24.50 24.50 24.00 24.00 0.0M
2021-12-01 26.58 26.58 26.58 26.58 0.0M
2021-11-30 25.57 25.58 24.80 25.58 0.0M
2021-11-29 26.10 26.81 26.10 26.81 0.0M
2021-11-26 28.63 28.63 24.67 25.92 0.0M
2021-11-25 29.32 30.07 29.32 30.07 0.0M
2021-11-24 28.86 29.52 28.86 29.52 0.0M
2021-11-23 28.27 28.27 28.27 28.27 0.0M
2021-11-22 26.40 27.72 26.40 27.09 0.0M
2021-11-19 27.54 27.54 26.56 26.56 0.0M
2021-11-17 29.34 29.34 29.34 29.34 0.0M
2021-11-15 30.72 30.72 30.72 30.72 0.0M
2021-11-12 30.19 30.24 30.19 30.24 0.0M
2021-11-11 29.71 29.71 28.96 28.96 0.0M
2021-11-10 32.50 32.50 29.53 29.53 0.0M
2021-11-09 32.94 32.94 31.61 31.61 0.0M
2021-11-08 33.06 33.06 32.74 32.74 0.0M
2021-11-05 30.55 31.08 30.55 31.08 0.0M
2021-11-04 30.34 31.41 30.34 31.41 0.0M
2021-11-03 31.77 31.77 31.62 31.62 0.0M
2021-11-02 32.20 32.20 31.29 31.95 0.0M
2021-11-01 30.17 30.50 30.17 30.50 0.0M
2021-10-29 28.03 31.47 28.03 29.60 0.0M
2021-10-28 27.43 27.64 27.43 27.64 0.0M
2021-10-26 28.92 29.42 28.83 28.83 0.0M
2021-10-25 28.05 28.17 28.05 28.17 0.0M
2021-10-19 26.08 26.08 26.08 26.08 0.0M
2021-10-18 26.44 26.44 25.75 25.75 0.0M
2021-10-15 26.24 26.24 25.86 25.86 0.0M
2021-10-14 25.05 26.00 24.80 25.46 0.0M
2021-10-12 26.79 26.79 25.21 25.35 0.0M
2021-10-11 26.87 27.48 26.74 27.48 0.0M
2021-10-08 26.36 26.66 26.36 26.66 0.0M
2021-10-07 24.65 26.75 24.65 26.75 0.0M
2021-10-06 25.76 25.76 25.70 25.70 0.0M
2021-10-05 26.16 26.16 24.31 24.31 0.0M
2021-10-04 23.85 24.96 23.55 24.96 0.0M
2021-10-01 24.18 24.18 24.00 24.00 0.0M
2021-09-30 22.50 22.70 22.26 22.44 0.0M
2021-09-29 22.59 22.64 22.59 22.64 0.0M
2021-09-28 23.21 23.21 22.50 22.50 0.0M
2021-09-27 21.02 22.24 21.02 22.08 0.0M
2021-09-24 20.12 20.94 19.57 20.94 0.0M
2021-09-23 19.95 19.95 19.95 19.95 0.0M
2021-09-20 18.70 18.70 17.66 17.66 0.0M
2021-09-16 19.77 19.77 19.75 19.75 0.0M
2021-09-15 17.37 17.88 17.37 17.88 0.0M
2021-09-14 17.79 17.98 17.30 17.30 0.0M
2021-09-13 17.03 17.71 17.03 17.51 0.0M
2021-09-10 17.34 17.34 17.34 17.34 0.0M
2021-09-08 16.80 16.80 16.80 16.80 0.0M
2021-09-02 17.30 17.30 17.16 17.16 0.0M
2021-09-01 16.46 16.46 16.46 16.46 0.0M
2021-08-31 15.61 16.25 15.61 16.25 0.0M
2021-08-30 16.59 16.59 16.00 16.00 0.0M
2021-08-27 16.31 16.31 16.31 16.31 0.0M
2021-08-25 14.93 15.00 14.93 15.00 0.0M
2021-08-24 14.57 14.63 14.51 14.51 0.0M
2021-08-23 13.29 13.29 13.29 13.29 0.0M
2021-08-16 14.43 14.43 14.43 14.43 0.0M
2021-08-13 15.25 15.25 15.25 15.25 0.0M
2021-08-12 15.56 15.56 15.56 15.56 0.0M
2021-08-11 15.84 15.84 15.84 15.84 0.0M
2021-08-10 16.00 16.00 16.00 16.00 0.0M
2021-08-06 15.75 15.75 15.71 15.71 0.0M
2021-08-04 14.95 14.95 14.95 14.95 0.0M
2021-08-03 15.34 15.34 15.34 15.34 0.0M
2021-07-26 15.60 15.60 15.60 15.60 0.0M
2021-07-22 15.85 15.85 15.85 15.85 0.0M
2021-07-20 15.65 16.08 15.65 16.08 0.0M
2021-07-19 15.88 15.88 14.87 14.87 0.0M
2021-07-16 17.13 17.50 16.39 16.39 0.0M
2021-07-15 17.57 17.59 17.23 17.50 0.0M
2021-07-14 18.00 18.00 18.00 18.00 0.0M
2021-07-13 19.64 19.64 19.22 19.22 0.0M
2021-07-12 19.48 19.48 19.48 19.48 0.0M
2021-07-09 19.44 19.44 19.05 19.36 0.0M
2021-07-08 19.23 19.73 18.89 18.89 0.0M
2021-07-07 19.36 19.36 19.36 19.36 0.0M
2021-07-06 21.09 21.09 20.11 20.11 0.0M
2021-07-01 21.72 22.00 21.72 21.72 0.0M
2021-06-30 20.06 20.60 20.06 20.60 0.0M
2021-06-29 20.77 20.77 20.77 20.77 0.0M
2021-06-28 22.61 22.61 20.92 20.92 0.0M
2021-06-25 21.81 21.81 21.78 21.78 0.0M
2021-06-24 20.56 21.40 20.08 21.24 0.0M
2021-06-23 19.61 20.17 19.60 19.60 0.0M
2021-06-22 19.27 19.27 19.05 19.05 0.0M
2021-06-21 17.45 18.59 17.45 18.59 0.0M
2021-06-18 17.86 17.86 16.93 16.93 0.0M
2021-06-17 18.61 18.61 18.61 18.61 0.0M
2021-06-10 18.28 18.28 17.79 17.79 0.0M
2021-06-08 18.43 18.85 18.43 18.85 0.0M
2021-06-07 19.27 19.27 19.27 19.27 0.0M
2021-06-04 19.36 19.36 18.89 18.89 0.0M
2021-06-03 20.16 20.16 20.16 20.16 0.0M
2021-06-02 18.43 20.05 18.43 20.05 0.0M
2021-06-01 16.50 18.39 16.50 18.29 0.0M
2021-05-28 15.86 15.86 15.86 15.86 0.0M
2021-05-27 15.22 16.20 15.20 16.11 0.0M
2021-05-26 15.11 15.11 15.11 15.11 0.0M
2021-05-25 14.74 14.74 14.39 14.39 0.0M
2021-05-24 13.96 13.96 13.96 13.96 0.0M
2021-05-20 13.71 13.85 13.67 13.67 0.0M
2021-05-18 16.04 16.67 16.00 16.05 0.0M
2021-05-17 14.30 14.30 14.30 14.30 0.0M
2021-05-14 14.02 14.51 14.02 14.51 0.0M
2021-05-13 13.62 13.62 13.50 13.50 0.0M
2021-05-12 14.50 14.58 14.50 14.56 0.0M
2021-05-11 13.36 14.53 13.36 14.53 0.0M
2021-05-07 14.25 14.50 14.25 14.50 0.0M
2021-05-05 14.62 14.62 14.62 14.62 0.0M
2021-05-03 12.84 13.16 12.84 13.16 0.0M
2021-04-30 14.08 14.59 13.28 13.28 0.0M
2021-04-29 14.89 14.89 14.89 14.89 0.0M
2021-04-28 14.70 15.29 14.70 15.18 0.0M
2021-04-27 14.09 14.09 13.80 13.80 0.0M
2021-04-26 12.90 12.90 12.90 12.90 0.0M
2021-04-23 13.29 13.29 13.03 13.03 0.0M
2021-04-22 13.29 13.29 13.29 13.29 0.0M
2021-04-21 13.52 13.56 13.52 13.56 0.0M
2021-04-20 13.50 13.50 12.73 13.01 0.0M
2021-04-19 13.63 13.63 13.63 13.63 0.0M
2021-04-16 14.00 14.00 14.00 14.00 0.0M
2021-04-15 15.30 15.50 15.00 15.00 0.0M
2021-04-14 13.65 15.50 13.65 15.12 0.0M
2021-04-13 13.70 13.70 12.93 12.93 0.0M
2021-04-12 15.11 15.11 13.70 13.70 0.0M
2021-04-09 14.69 14.69 14.69 14.69 0.0M
2021-04-08 14.81 14.81 14.20 14.20 0.0M
2021-04-07 14.93 14.93 14.90 14.90 0.0M
2021-04-06 14.47 16.02 14.47 14.78 0.0M
2021-04-01 15.30 16.30 15.30 16.30 0.0M
2021-03-31 14.30 14.30 14.30 14.30 0.0M
2021-03-30 13.40 13.90 13.40 13.90 0.0M
2021-03-29 14.80 15.10 14.50 14.50 0.0M
2021-03-26 14.10 15.30 14.10 15.30 0.0M
2021-03-25 13.60 13.60 12.60 13.40 0.0M
2021-03-24 13.60 13.90 13.60 13.90 0.0M
2021-03-23 14.20 14.20 13.00 13.90 0.0M
2021-03-22 14.90 15.00 14.30 14.30 0.0M
2021-03-19 13.80 15.10 13.80 15.10 0.0M
2021-03-18 15.20 15.20 13.40 13.40 0.0M
2021-03-17 14.90 14.90 14.50 14.50 0.0M
2021-03-16 15.70 15.80 15.70 15.70 0.0M
2021-03-15 16.10 16.20 15.80 15.80 0.0M
2021-03-12 14.60 15.90 14.60 15.90 0.0M
2021-03-11 14.50 14.90 14.50 14.90 0.0M
2021-03-10 13.80 14.30 13.80 14.30 0.0M
2021-03-09 13.80 14.00 12.80 13.10 0.0M
2021-03-08 15.30 15.70 13.90 14.10 0.0M
2021-03-05 14.20 16.00 14.20 14.60 0.0M
2021-03-04 12.90 14.70 12.90 14.40 0.0M
2021-03-03 11.70 13.30 11.70 13.00 0.0M
2021-03-02 11.90 11.90 11.70 11.70 0.0M
2021-03-01 11.70 12.20 11.70 11.90 0.0M
2021-02-26 11.20 11.20 10.60 10.60 0.0M
2021-02-25 11.90 12.10 11.40 11.40 0.0M
2021-02-24 10.70 12.10 10.70 12.10 0.0M
2021-02-23 11.10 11.10 10.10 10.70 0.0M
2021-02-22 9.60 11.60 9.50 11.40 0.0M
2021-02-19 9.05 9.50 9.05 9.50 0.0M
2021-02-18 11.20 11.20 9.85 9.85 0.0M
2021-02-17 11.50 11.70 11.50 11.70 0.0M
2021-02-16 11.10 11.60 10.90 11.60 0.0M
2021-02-15 10.50 10.60 10.50 10.60 0.0M
2021-02-12 10.10 10.40 10.00 10.30 0.0M
2021-02-11 9.85 9.85 9.75 9.75 0.0M
2021-02-09 9.75 9.90 9.15 9.70 0.0M
2021-02-08 9.35 9.35 9.25 9.25 0.0M
2021-02-05 8.95 9.50 8.95 9.40 0.0M
2021-02-04 8.70 9.15 8.45 9.00 0.0M
2021-02-03 8.30 8.45 8.30 8.45 0.0M
2021-02-02 7.40 7.80 7.40 7.50 0.0M
2021-02-01 7.00 7.35 6.90 7.30 0.0M
2021-01-29 7.20 7.20 7.20 7.20 0.0M
2021-01-28 6.65 6.85 6.55 6.85 0.0M
2021-01-27 7.05 7.35 6.75 6.95 0.0M
2021-01-26 7.45 7.45 7.15 7.15 0.0M
2021-01-25 7.35 7.50 7.10 7.25 0.0M
2021-01-22 6.65 7.20 6.45 7.20 0.0M
2021-01-21 7.25 7.30 6.80 6.85 0.0M
2021-01-20 7.20 7.20 6.95 7.05 0.0M
2021-01-19 7.05 7.35 7.00 7.30 0.0M
2021-01-18 7.10 7.10 6.90 6.95 0.0M
2021-01-15 7.30 7.40 6.85 7.20 0.0M
2021-01-14 8.05 8.05 7.35 7.45 0.0M
2021-01-13 8.60 8.60 7.75 7.85 0.0M
2021-01-12 7.75 8.50 7.75 8.50 0.0M
2021-01-11 6.90 7.65 6.55 7.65 0.0M
2021-01-08 7.05 7.10 6.90 6.90 0.0M
2021-01-07 6.55 7.15 6.45 6.95 0.0M
2021-01-06 6.45 6.55 6.30 6.30 0.0M
2021-01-05 5.85 6.30 5.85 6.15 0.0M
2021-01-04 4.98 5.10 4.98 5.05 0.0M