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
2022-12-30 32.87 32.87 32.87 32.87 0.0M
2022-12-29 31.87 31.87 31.87 31.87 0.0M
2022-12-28 32.04 32.04 32.04 32.04 0.0M
2022-12-27 32.81 32.81 32.81 32.81 0.0M
2022-12-23 31.88 32.87 31.88 32.87 0.0M
2022-12-22 33.80 33.80 31.50 31.50 0.0M
2022-12-21 33.13 33.13 32.79 32.94 0.0M
2022-12-20 31.83 31.96 31.83 31.96 0.0M
2022-12-19 31.80 31.80 31.80 31.80 0.0M
2022-12-15 32.97 32.97 32.97 32.97 0.0M
2022-12-14 34.68 34.68 33.88 33.88 0.0M
2022-12-13 34.58 34.94 34.58 34.94 0.0M
2022-12-08 35.79 35.79 34.45 34.45 0.0M
2022-11-22 42.30 42.30 42.30 42.30 0.0M
2022-11-21 42.04 42.04 42.04 42.04 0.0M
2022-11-18 41.78 41.78 41.78 41.78 0.0M
2022-11-15 45.72 45.87 45.72 45.87 0.0M
2022-11-14 45.72 45.72 45.72 45.72 0.0M
2022-11-10 42.90 42.90 42.90 42.90 0.0M
2022-11-09 43.38 43.38 43.38 43.38 0.0M
2022-11-04 48.06 48.06 45.19 45.19 0.0M
2022-11-02 44.88 45.51 44.88 45.51 0.0M
2022-10-31 44.97 44.97 44.97 44.97 0.0M
2022-10-28 44.58 44.58 44.51 44.51 0.0M
2022-10-21 44.19 44.19 43.31 43.46 0.0M
2022-10-20 45.60 45.60 45.60 45.60 0.0M
2022-10-19 43.27 43.27 43.27 43.27 0.0M
2022-10-18 42.85 42.85 42.85 42.85 0.0M
2022-10-17 43.07 43.07 40.50 40.50 0.0M
2022-10-14 46.72 46.72 46.71 46.71 0.0M
2022-10-12 44.40 44.40 44.40 44.40 0.0M
2022-10-11 46.02 46.02 44.40 44.40 0.0M
2022-10-07 46.72 46.72 46.31 46.31 0.0M
2022-10-06 46.32 46.32 46.32 46.32 0.0M
2022-10-05 44.75 44.75 44.75 44.75 0.0M
2022-10-04 42.99 43.02 42.99 43.02 0.0M
2022-09-30 38.15 38.31 38.15 38.31 0.0M
2022-09-29 38.53 38.53 38.53 38.53 0.0M
2022-09-26 36.42 36.87 35.65 36.87 0.0M
2022-09-23 38.51 38.51 36.47 36.47 0.0M
2022-09-22 41.14 41.14 41.14 41.14 0.0M
2022-09-20 43.08 43.08 43.08 43.08 0.0M
2022-09-19 43.86 43.86 43.86 43.86 0.0M
2022-09-16 42.41 42.41 42.21 42.21 0.0M
2022-09-15 46.92 46.92 46.24 46.24 0.0M
2022-09-14 43.95 47.78 43.46 47.78 0.0M
2022-09-12 45.39 46.38 45.39 46.38 0.0M
2022-09-07 43.73 43.89 42.37 42.37 0.0M
2022-09-06 43.51 43.51 43.08 43.08 0.0M
2022-09-05 44.13 44.14 44.13 44.14 0.0M
2022-09-02 43.78 43.78 43.78 43.78 0.0M
2022-09-01 43.35 43.35 43.35 43.35 0.0M
2022-08-30 44.27 44.27 42.57 42.57 0.0M
2022-08-26 47.21 47.21 45.11 45.11 0.0M
2022-08-25 46.08 46.08 46.08 46.08 0.0M
2022-08-24 45.97 46.83 45.97 46.83 0.0M
2022-08-23 43.51 47.19 43.51 46.27 0.0M
2022-08-22 41.55 41.55 40.88 40.88 0.0M
2022-08-18 40.27 43.49 40.27 43.49 0.0M
2022-08-16 39.17 39.17 39.17 39.17 0.0M
2022-08-15 41.46 41.46 38.97 40.13 0.0M
2022-08-12 40.55 40.55 40.55 40.55 0.0M
2022-08-11 38.74 39.50 38.74 39.50 0.0M
2022-08-09 36.93 37.23 36.93 37.00 0.0M
2022-08-08 37.63 37.93 37.63 37.93 0.0M
2022-08-03 37.51 37.51 37.50 37.50 0.0M
2022-07-29 39.27 40.57 39.27 40.57 0.0M
2022-07-28 38.70 38.70 38.70 38.70 0.0M
2022-07-27 36.78 37.50 36.78 37.50 0.0M
2022-07-26 36.85 36.85 36.11 36.50 0.0M
2022-07-25 35.97 35.97 35.97 35.97 0.0M
2022-07-21 34.65 34.65 34.65 34.65 0.0M
2022-07-20 34.38 34.38 34.37 34.37 0.0M
2022-07-18 33.41 33.41 33.41 33.41 0.0M
2022-07-14 30.75 30.75 30.75 30.75 0.0M
2022-07-12 31.73 31.73 30.47 30.47 0.0M
2022-07-11 32.53 32.53 32.53 32.53 0.0M
2022-07-06 29.84 29.84 29.17 29.17 0.0M
2022-07-05 30.32 30.32 30.32 30.32 0.0M
2022-06-29 37.54 37.54 37.54 37.54 0.0M
2022-06-28 36.29 36.29 36.00 36.00 0.0M
2022-06-27 35.30 35.30 34.95 34.95 0.0M
2022-06-24 33.83 33.83 33.83 33.83 0.0M
2022-06-23 34.38 34.38 34.38 34.38 0.0M
2022-06-22 36.72 36.75 34.57 34.57 0.0M
2022-06-21 38.34 38.34 38.34 38.34 0.0M
2022-06-17 39.00 39.00 38.00 38.00 0.0M
2022-06-16 42.58 42.58 41.03 41.03 0.0M
2022-06-15 46.92 46.92 46.92 46.92 0.0M
2022-06-14 45.64 47.56 45.64 47.56 0.0M
2022-06-13 46.55 46.55 43.90 43.90 0.0M
2022-06-10 48.39 48.39 48.39 48.39 0.0M
2022-06-09 48.33 48.33 48.33 48.33 0.0M
2022-06-08 51.67 51.67 48.42 48.44 0.0M
2022-06-07 49.50 50.17 49.47 49.47 0.0M
2022-06-06 46.75 48.78 46.75 48.78 0.0M
2022-06-03 46.19 47.00 46.19 47.00 0.0M
2022-06-02 44.94 45.55 44.94 45.55 0.0M
2022-06-01 45.83 45.83 45.83 45.83 0.0M
2022-05-31 48.37 48.37 44.40 44.40 0.0M
2022-05-30 45.57 45.60 45.57 45.60 0.0M
2022-05-27 43.62 45.58 43.00 45.58 0.0M
2022-05-26 41.68 42.34 41.68 42.22 0.0M
2022-05-25 37.38 38.30 37.38 38.30 0.0M
2022-05-24 36.87 36.87 36.87 36.87 0.0M
2022-05-23 35.54 37.28 35.54 37.28 0.0M
2022-05-20 35.51 35.51 35.51 35.51 0.0M
2022-05-17 34.30 35.21 34.30 35.21 0.0M
2022-05-13 33.30 33.30 33.30 33.30 0.0M
2022-05-12 32.49 32.49 32.49 32.49 0.0M
2022-05-11 34.35 34.35 34.35 34.35 0.0M
2022-05-10 33.66 33.66 32.05 32.05 0.0M
2022-05-09 35.30 35.30 32.34 32.58 0.0M
2022-05-05 37.95 37.95 37.95 37.95 0.0M
2022-05-04 36.14 36.14 36.14 36.14 0.0M
2022-05-03 32.27 32.27 32.12 32.12 0.0M
2022-05-02 33.27 33.27 33.27 33.27 0.0M
2022-04-28 33.00 33.00 32.93 32.93 0.0M
2022-04-26 33.00 33.00 32.65 32.65 0.0M
2022-04-25 31.43 31.43 30.73 31.02 0.0M
2022-04-22 34.77 34.77 34.77 34.77 0.0M
2022-04-19 36.43 36.43 36.43 36.43 0.0M
2022-04-13 38.43 39.30 38.43 39.30 0.0M
2022-04-12 38.00 38.09 38.00 38.09 0.0M
2022-04-07 35.09 35.09 35.09 35.09 0.0M
2022-04-06 36.78 37.06 36.78 37.06 0.0M
2022-04-05 36.72 36.72 36.72 36.72 0.0M
2022-04-04 37.38 37.38 37.38 37.38 0.0M
2022-04-01 34.30 36.70 34.20 36.58 0.0M
2022-03-30 37.81 37.81 36.90 36.90 0.0M
2022-03-29 36.82 36.82 35.61 35.93 0.0M
2022-03-28 38.35 38.35 37.34 37.37 0.0M
2022-03-25 35.50 38.38 35.50 38.38 0.0M
2022-03-24 35.64 35.64 35.64 35.64 0.0M
2022-03-23 35.46 35.46 35.46 35.46 0.0M
2022-03-22 35.53 35.53 35.53 35.53 0.0M
2022-03-21 35.36 35.53 35.12 35.53 0.0M
2022-03-18 34.87 34.87 34.87 34.87 0.0M
2022-03-17 34.37 34.37 33.72 34.00 0.0M
2022-03-16 32.55 32.55 32.55 32.55 0.0M
2022-03-15 30.69 33.87 30.69 33.26 0.0M
2022-03-14 33.41 33.48 32.48 32.48 0.0M
2022-03-10 35.50 35.60 35.34 35.60 0.0M
2022-03-09 35.18 35.18 34.57 34.57 0.0M
2022-03-08 37.66 37.66 37.33 37.33 0.0M
2022-03-07 38.47 38.98 36.05 36.83 0.0M
2022-03-04 34.60 36.18 34.60 36.18 0.0M
2022-03-03 35.52 35.52 34.65 34.65 0.0M
2022-03-01 32.00 34.00 32.00 34.00 0.0M
2022-02-28 30.13 30.16 30.13 30.16 0.0M
2022-02-25 29.39 30.48 29.00 29.00 0.0M
2022-02-24 32.00 32.00 31.36 31.47 0.0M
2022-02-23 30.33 30.91 30.33 30.91 0.0M
2022-02-21 29.81 30.70 29.81 30.70 0.0M
2022-02-18 30.41 30.87 30.41 30.87 0.0M
2022-02-17 30.70 31.31 30.70 31.31 0.0M
2022-02-15 31.00 31.00 30.55 30.55 0.0M
2022-02-14 32.75 32.75 31.15 31.15 0.0M
2022-02-11 32.00 32.86 32.00 32.86 0.0M
2022-02-10 31.80 31.80 31.60 31.60 0.0M
2022-02-09 29.51 30.01 28.72 29.88 0.0M
2022-02-08 30.30 30.51 29.39 29.39 0.0M
2022-02-07 31.22 31.22 30.62 30.62 0.0M
2022-02-04 31.52 33.48 31.09 33.45 0.0M
2022-02-03 29.63 30.88 29.63 30.57 0.0M
2022-02-02 30.45 30.45 30.45 30.45 0.0M
2022-02-01 31.30 31.30 30.67 30.67 0.0M
2022-01-31 30.26 30.26 30.26 30.26 0.0M
2022-01-28 30.61 30.61 30.61 30.61 0.0M
2022-01-27 30.85 31.23 29.29 29.29 0.0M
2022-01-26 29.77 31.20 29.77 31.05 0.0M
2022-01-25 28.43 30.17 28.43 30.17 0.0M
2022-01-24 26.71 26.71 25.83 25.83 0.0M
2022-01-21 28.45 28.45 27.50 28.42 0.0M
2022-01-20 29.24 29.24 29.00 29.09 0.0M
2022-01-19 30.98 30.98 29.60 30.02 0.0M
2022-01-18 32.36 32.62 31.00 31.00 0.0M
2022-01-17 32.54 32.61 32.54 32.61 0.0M
2022-01-14 31.50 31.50 31.50 31.50 0.0M
2022-01-13 30.47 30.67 30.47 30.67 0.0M
2022-01-12 29.73 30.77 29.73 30.77 0.0M
2022-01-11 28.79 28.79 28.79 28.79 0.0M
2022-01-10 29.32 29.32 26.72 26.72 0.0M
2022-01-07 31.31 31.31 31.31 31.31 0.0M
2022-01-06 30.15 30.56 30.15 30.56 0.0M
2022-01-05 30.58 31.07 29.87 29.87 0.0M
2022-01-04 29.70 29.70 29.70 29.70 0.0M