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
2024-12-30 36.80 36.80 36.60 36.80 0.0M
2024-12-19 36.20 36.20 36.20 36.20 0.0M
2024-12-17 36.20 36.20 36.20 36.20 0.0M
2024-12-12 38.80 38.80 38.80 38.80 0.0M
2024-12-10 39.00 39.00 39.00 39.00 0.0M
2024-12-09 38.80 38.80 38.80 38.80 0.0M
2024-12-06 38.00 38.00 38.00 38.00 0.0M
2024-12-03 42.80 42.80 42.80 42.80 0.0M
2024-12-02 43.20 43.20 43.20 43.20 0.0M
2024-11-27 43.00 43.00 42.60 42.60 0.0M
2024-11-26 42.80 42.80 42.80 42.80 0.0M
2024-11-25 43.80 43.80 43.20 43.20 0.0M
2024-11-21 42.60 43.60 42.60 43.60 0.0M
2024-11-18 41.60 42.60 41.60 42.20 0.0M
2024-11-15 42.20 42.20 41.00 41.00 0.0M
2024-11-12 42.20 42.20 41.00 41.00 0.0M
2024-11-08 39.40 39.40 39.40 39.40 0.0M
2024-11-06 39.20 41.20 38.80 41.20 0.0M
2024-11-05 38.00 38.00 37.60 37.60 0.0M
2024-11-04 38.00 38.00 38.00 38.00 0.0M
2024-10-29 38.60 38.60 38.60 38.60 0.0M
2024-10-28 41.20 41.20 38.60 38.60 0.0M
2024-10-25 40.00 40.00 40.00 40.00 0.0M
2024-10-22 39.60 39.60 39.60 39.60 0.0M
2024-10-16 38.40 38.40 38.40 38.40 0.0M
2024-10-15 40.00 40.00 39.80 40.00 0.0M
2024-10-11 41.20 41.20 41.20 41.20 0.0M
2024-10-09 40.80 40.80 40.80 40.80 0.0M
2024-10-04 39.80 39.80 39.80 39.80 0.0M
2024-10-01 35.60 36.80 35.60 36.80 0.0M
2024-09-26 36.40 36.80 35.20 35.20 0.0M
2024-09-24 38.00 38.00 38.00 38.00 0.0M
2024-09-23 37.40 37.40 37.40 37.40 0.0M
2024-09-19 37.60 37.60 37.60 37.60 0.0M
2024-09-18 36.60 36.60 36.60 36.60 0.0M
2024-09-17 35.40 35.40 35.40 35.40 0.0M
2024-09-12 36.20 36.20 35.20 35.20 0.0M
2024-09-05 37.80 37.80 37.80 37.80 0.0M
2024-09-04 38.20 38.20 38.20 38.20 0.0M
2024-09-03 39.60 39.60 39.60 39.60 0.0M
2024-08-30 42.40 42.40 42.40 42.40 0.0M
2024-08-29 41.40 42.40 41.40 42.40 0.0M
2024-08-28 41.00 41.00 41.00 41.00 0.0M
2024-08-23 40.20 40.20 40.20 40.20 0.0M
2024-08-22 40.00 40.00 40.00 40.00 0.0M
2024-08-21 39.80 39.80 39.80 39.80 0.0M
2024-08-20 39.80 39.80 39.80 39.80 0.0M
2024-08-19 41.00 41.00 41.00 41.00 0.0M
2024-08-16 42.40 42.40 42.40 42.40 0.0M
2024-08-15 41.00 41.00 41.00 41.00 0.0M
2024-08-13 40.60 40.60 40.60 40.60 0.0M
2024-08-09 39.80 39.80 39.60 39.60 0.0M
2024-08-08 35.80 37.80 35.80 37.80 0.0M
2024-08-07 36.00 36.40 36.00 36.40 0.0M
2024-08-06 35.40 35.80 35.40 35.80 0.0M
2024-08-05 36.60 36.60 36.20 36.20 0.0M
2024-08-02 39.80 39.80 37.60 37.60 0.0M
2024-08-01 41.00 41.00 41.00 41.00 0.0M
2024-07-31 43.20 43.20 43.20 43.20 0.0M
2024-07-29 42.60 42.80 41.40 41.60 0.0M
2024-07-26 42.20 42.20 42.20 42.20 0.0M
2024-07-25 41.00 41.00 40.80 40.80 0.0M
2024-07-23 42.60 42.60 42.60 42.60 0.0M
2024-07-19 43.20 43.60 42.60 42.60 0.0M
2024-07-18 42.60 44.20 42.40 44.20 0.0M
2024-07-17 42.60 42.80 42.60 42.80 0.0M
2024-07-16 43.20 43.20 43.20 43.20 0.0M
2024-07-15 41.20 41.20 41.20 41.20 0.0M
2024-07-11 40.20 40.20 40.20 40.20 0.0M
2024-07-10 40.20 40.20 40.20 40.20 0.0M
2024-07-08 40.00 40.20 40.00 40.20 0.0M
2024-07-05 41.80 42.20 41.80 42.20 0.0M
2024-07-04 41.60 41.60 41.60 41.60 0.0M
2024-07-03 41.20 41.60 41.20 41.60 0.0M
2024-07-02 41.20 41.20 41.20 41.20 0.0M
2024-07-01 40.60 40.60 40.60 40.60 0.0M
2024-06-28 40.80 40.80 40.60 40.80 0.0M
2024-06-27 45.20 45.20 40.00 40.40 0.0M
2024-06-25 46.00 46.00 46.00 46.00 0.0M
2024-06-24 45.20 45.20 45.20 45.20 0.0M
2024-06-20 44.20 44.20 44.20 44.20 0.0M
2024-06-19 44.20 44.20 44.20 44.20 0.0M
2024-06-14 44.20 44.20 44.20 44.20 0.0M
2024-06-13 44.20 44.20 44.20 44.20 0.0M
2024-06-12 45.60 45.60 45.60 45.60 0.0M
2024-06-11 45.20 45.20 45.20 45.20 0.0M
2024-06-06 43.20 43.20 43.20 43.20 0.0M
2024-06-04 43.40 43.40 43.40 43.40 0.0M
2024-06-03 46.40 46.60 44.00 44.00 0.0M
2024-05-31 46.00 46.40 46.00 46.40 0.0M
2024-05-28 44.80 44.80 44.80 44.80 0.0M
2024-05-23 44.80 44.80 44.20 44.20 0.0M
2024-05-15 45.60 45.60 44.40 44.60 0.0M
2024-05-14 45.40 45.40 45.40 45.40 0.0M
2024-05-13 45.80 45.80 45.40 45.40 0.0M
2024-05-08 47.20 47.40 47.20 47.40 0.0M
2024-05-07 46.80 47.80 46.80 47.80 0.0M
2024-05-06 47.00 47.00 47.00 47.00 0.0M
2024-05-02 44.00 45.00 44.00 45.00 0.0M
2024-04-29 47.20 47.60 47.20 47.60 0.0M
2024-04-25 46.60 46.60 46.60 46.60 0.0M
2024-04-24 46.60 46.60 46.60 46.60 0.0M
2024-04-23 45.80 45.80 45.80 45.80 0.0M
2024-04-22 44.60 46.00 44.60 46.00 0.0M
2024-04-19 45.60 45.60 45.20 45.20 0.0M
2024-04-16 47.00 47.00 47.00 47.00 0.0M
2024-04-11 48.80 48.80 48.00 48.00 0.0M
2024-04-10 48.60 48.60 48.60 48.60 0.0M
2024-04-09 47.80 47.80 47.60 47.60 0.0M
2024-04-08 48.60 48.60 48.20 48.20 0.0M
2024-04-05 48.20 49.20 48.20 49.20 0.0M
2024-04-04 47.80 48.40 47.80 48.40 0.0M
2024-04-03 47.40 47.80 47.40 47.80 0.0M
2024-03-28 46.00 46.00 46.00 46.00 0.0M
2024-03-27 44.90 44.98 44.90 44.98 0.0M
2024-03-25 45.88 45.88 45.79 45.79 0.0M
2024-03-22 44.96 45.15 44.94 45.15 0.0M
2024-03-21 44.48 44.99 44.48 44.99 0.0M
2024-03-20 44.11 44.11 44.08 44.10 0.0M
2024-03-19 43.42 43.60 43.42 43.60 0.0M
2024-03-15 42.93 42.94 42.19 42.19 0.0M
2024-03-14 42.89 42.89 42.89 42.89 0.0M
2024-03-13 42.69 42.69 42.69 42.69 0.0M
2024-03-12 41.71 41.84 41.71 41.84 0.0M
2024-03-07 41.09 41.09 41.09 41.09 0.0M
2024-03-01 41.20 41.20 41.20 41.20 0.0M
2024-02-29 39.80 40.40 39.80 40.40 0.0M
2024-02-28 39.62 39.62 39.62 39.62 0.0M
2024-02-27 38.60 38.60 38.60 38.60 0.0M
2024-02-26 38.28 38.28 38.12 38.12 0.0M
2024-02-22 38.20 38.20 37.86 37.86 0.0M
2024-02-20 36.60 36.60 36.60 36.60 0.0M
2024-02-16 36.40 36.87 36.10 36.87 0.0M
2024-02-12 34.36 34.36 34.36 34.36 0.0M
2024-02-09 34.29 34.29 34.29 34.29 0.0M
2024-02-08 34.41 34.41 34.41 34.41 0.0M
2024-02-06 33.83 33.83 33.83 33.83 0.0M
2024-02-02 33.73 33.73 33.38 33.38 0.0M
2024-02-01 33.40 33.40 33.40 33.40 0.0M
2024-01-31 35.31 35.31 35.28 35.28 0.0M
2024-01-30 35.21 35.25 35.21 35.25 0.0M
2024-01-29 34.53 34.53 34.53 34.53 0.0M
2024-01-26 34.05 34.05 34.05 34.05 0.0M
2024-01-25 33.46 34.25 33.00 34.25 0.0M
2024-01-23 33.23 33.23 33.23 33.23 0.0M
2024-01-19 32.97 32.97 32.97 32.97 0.0M
2024-01-17 32.47 32.67 32.47 32.67 0.0M
2024-01-16 33.00 33.00 33.00 33.00 0.0M
2024-01-12 34.29 34.29 34.23 34.23 0.0M
2024-01-09 34.75 34.75 34.75 34.75 0.0M
2024-01-08 34.85 34.85 34.17 34.17 0.0M
2024-01-02 35.59 36.00 35.59 36.00 0.0M