Super Micro Computer

SMCI
🏛️ 독일 →
40.81
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 39.83 39.92 39.83 39.92 0.1K
08:05 39.92 39.92 39.92 39.92 0.0K
08:10 39.93 39.93 39.93 39.93 0.0K
08:20 39.94 39.94 39.94 39.94 0.1K
08:30 39.96 39.96 39.96 39.96 0.0K
08:40 39.83 39.83 39.83 39.83 1.0K
08:45 39.82 39.93 39.82 39.93 0.8K
09:00 39.70 39.70 39.70 39.70 0.6K
09:05 39.70 39.70 39.70 39.70 0.0K
09:10 39.67 39.67 39.67 39.67 0.0K
09:15 39.71 39.74 39.71 39.74 0.3K
09:20 39.68 39.68 39.68 39.68 0.0K
09:30 39.76 39.76 39.68 39.68 0.2K
09:55 39.68 39.68 39.68 39.68 0.0K
10:00 39.78 39.78 39.78 39.78 0.0K
10:05 39.78 39.78 39.78 39.78 0.0K
10:10 39.79 39.79 39.79 39.79 0.0K
10:15 39.78 39.85 39.78 39.85 0.3K
10:25 39.80 39.80 39.80 39.80 0.0K
10:30 39.83 39.83 39.83 39.83 0.0K
10:35 39.74 39.74 39.74 39.74 0.0K
10:45 39.83 39.83 39.83 39.83 0.1K
10:55 39.72 39.81 39.72 39.81 0.1K
11:00 39.76 39.76 39.76 39.76 0.1K
11:05 39.70 39.70 39.70 39.70 0.4K
11:20 39.73 39.73 39.73 39.73 0.3K
11:25 39.74 39.74 39.74 39.74 0.2K
11:55 39.76 39.76 39.76 39.76 0.1K
12:05 39.73 39.78 39.73 39.77 0.4K
12:10 39.82 39.82 39.82 39.82 0.0K
12:15 39.79 39.79 39.79 39.79 0.2K
12:25 39.87 39.87 39.87 39.87 0.0K
12:30 39.90 39.90 39.90 39.90 0.3K
12:40 39.93 39.93 39.91 39.91 0.3K
12:50 39.89 39.89 39.89 39.89 0.0K
13:05 39.81 39.81 39.81 39.81 0.1K
13:10 39.83 39.83 39.83 39.83 0.1K
13:20 39.90 39.90 39.87 39.87 0.1K
13:25 39.88 39.88 39.88 39.88 0.4K
13:30 39.99 39.99 39.99 39.99 0.5K
13:35 39.94 39.94 39.94 39.94 0.1K
13:40 39.97 39.97 39.97 39.97 0.1K
13:45 39.95 40.00 39.95 40.00 0.1K
13:50 40.00 40.00 40.00 40.00 0.0K
14:00 40.15 40.15 40.15 40.15 0.6K
14:05 40.06 40.06 40.06 40.06 0.0K
14:10 40.22 40.22 40.22 40.22 0.1K
14:20 40.27 40.29 40.27 40.28 1.2K
14:25 40.30 40.63 40.30 40.46 0.9K
14:30 40.45 40.45 40.29 40.30 2.3K
14:35 40.24 40.24 40.24 40.24 0.0K
14:40 40.36 40.36 40.24 40.36 0.5K
14:45 40.35 40.40 40.35 40.40 0.0K
14:50 40.26 40.26 40.25 40.25 0.9K
14:55 40.33 40.33 40.24 40.24 0.5K
15:30 40.19 40.19 40.00 40.00 0.6K
15:35 39.72 39.90 39.72 39.90 0.1K
15:40 39.90 39.90 39.85 39.85 2.8K
15:45 39.87 40.06 39.87 40.06 0.6K
15:50 40.07 40.18 40.07 40.18 0.1K
15:55 40.13 40.13 40.00 40.01 1.6K
16:00 39.88 39.97 39.88 39.92 0.6K
16:05 40.13 40.13 40.03 40.03 0.5K
16:10 39.89 39.89 39.81 39.81 0.1K
16:15 39.95 39.95 39.95 39.95 0.1K
16:20 40.09 40.12 40.07 40.07 0.1K
16:25 40.00 40.00 39.91 39.91 0.6K
16:30 40.12 40.18 40.12 40.18 12.0K
16:35 40.05 40.05 40.05 40.05 0.1K
16:40 39.85 39.85 39.81 39.81 2.8K
16:50 39.84 39.96 39.84 39.96 0.5K
16:55 40.01 40.01 40.01 40.01 0.3K
17:00 40.10 40.10 39.92 39.92 0.0K
17:10 39.90 40.00 39.90 40.00 0.8K
17:15 40.00 40.00 40.00 40.00 0.1K
17:20 39.82 39.89 39.82 39.89 0.0K
17:30 39.84 39.84 39.84 39.84 0.0K
17:40 39.80 39.87 39.74 39.87 0.5K
17:50 39.78 39.93 39.78 39.93 0.1K
17:55 40.00 40.00 40.00 40.00 0.1K
18:00 40.10 40.10 40.10 40.10 0.1K
18:05 40.23 40.23 40.23 40.23 0.0K
18:10 40.04 40.04 39.92 39.92 0.4K
18:20 39.80 39.80 39.80 39.80 0.2K
18:25 39.99 39.99 39.99 39.99 0.0K
18:35 39.99 40.05 39.99 40.04 0.3K
18:50 40.14 40.14 40.14 40.14 0.5K
19:00 40.13 40.16 40.13 40.14 0.6K
19:05 40.02 40.03 40.02 40.03 0.1K
19:10 40.11 40.25 40.11 40.25 1.7K
19:25 40.04 40.04 40.04 40.04 0.0K
19:30 39.97 39.97 39.93 39.93 0.3K
19:35 39.80 39.80 39.38 39.38 3.4K
19:40 39.19 39.23 39.03 39.20 2.9K
19:50 39.28 39.35 39.26 39.35 0.4K
19:55 39.42 39.48 39.37 39.42 2.9K
20:00 39.34 39.38 39.34 39.38 0.9K
20:05 39.40 39.40 39.40 39.40 0.2K
20:10 39.27 39.27 39.27 39.27 0.0K
20:15 39.18 39.23 39.15 39.15 0.3K
20:20 39.15 39.15 39.00 39.00 1.9K
20:25 38.93 38.93 38.93 38.93 0.1K
20:35 39.22 39.22 39.22 39.22 0.0K
20:40 39.43 39.43 39.43 39.43 0.0K
20:45 39.38 39.38 39.38 39.38 0.1K
20:50 39.39 39.39 39.39 39.39 0.4K
20:55 39.32 39.40 39.32 39.40 0.1K
21:00 39.56 39.56 39.56 39.56 0.0K
21:05 39.47 39.47 39.47 39.47 0.1K
21:10 39.50 39.50 39.49 39.49 1.0K
21:20 39.50 39.50 39.50 39.50 0.0K
21:30 39.38 39.38 39.38 39.38 0.1K
21:45 39.60 39.60 39.60 39.60 0.1K
21:50 39.55 39.65 39.50 39.65 1.4K
21:55 39.62 39.62 39.62 39.62 0.0K
22:00 39.62 39.62 39.62 39.62 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-30 39.27 41.06 39.20 40.81 0.1M
2025-09-29 39.35 40.30 38.44 39.55 0.1M
2025-09-26 39.35 39.58 37.96 39.15 0.1M
2025-09-25 39.60 40.37 37.78 39.68 0.1M
2025-09-24 39.99 41.00 39.20 39.50 0.1M
2025-09-23 39.54 40.63 38.93 39.62 0.1M
2025-09-22 39.01 41.16 38.34 39.71 0.1M
2025-09-19 39.16 39.57 38.70 39.09 0.1M
2025-09-18 38.22 39.25 37.97 38.99 0.1M
2025-09-17 37.98 38.28 36.94 37.99 0.1M
2025-09-16 38.82 38.86 37.57 37.75 0.0M
2025-09-15 38.50 38.94 37.69 38.60 0.1M
2025-09-12 38.90 40.14 38.06 38.27 0.1M
2025-09-11 37.31 38.06 37.18 37.53 0.0M
2025-09-10 37.01 38.78 37.01 37.54 0.1M
2025-09-09 34.21 36.69 33.93 36.66 0.0M
2025-09-08 34.31 34.92 34.00 34.00 0.0M
2025-09-05 34.88 35.07 33.90 34.45 0.0M
2025-09-04 34.36 35.04 34.13 34.85 0.0M
2025-09-03 35.01 35.51 34.12 34.34 0.0M
2025-09-02 35.09 35.27 33.93 34.85 0.1M
2025-09-01 35.75 35.75 34.50 35.59 0.1M
2025-08-29 37.63 37.63 35.42 35.54 0.1M
2025-08-28 37.61 38.88 37.58 37.59 0.1M
2025-08-27 38.15 38.80 37.92 38.40 0.1M
2025-08-26 37.67 38.10 37.49 38.10 0.0M
2025-08-25 37.65 38.54 37.04 37.99 0.0M
2025-08-22 36.27 37.60 35.61 37.49 0.1M
2025-08-21 36.69 37.09 36.01 36.41 0.0M
2025-08-20 36.62 37.16 35.44 36.58 0.1M
2025-08-19 39.25 39.54 37.10 37.10 0.1M
2025-08-18 38.80 39.99 38.51 39.36 0.0M
2025-08-15 38.66 39.15 37.79 38.80 0.1M
2025-08-14 39.56 39.60 38.38 39.06 0.0M
2025-08-13 39.81 39.99 38.92 39.35 0.1M
2025-08-12 39.17 39.88 38.50 39.81 0.0M
2025-08-11 38.50 39.99 37.61 38.90 0.1M
2025-08-08 40.06 40.60 38.23 38.30 0.1M
2025-08-07 40.06 41.85 40.01 40.03 0.1M
2025-08-06 40.90 41.82 38.52 40.13 0.5M
2025-08-05 50.98 51.42 49.17 49.42 0.1M
2025-08-04 49.32 51.16 49.32 50.40 0.1M
2025-08-01 51.00 51.40 47.65 49.00 0.1M
2025-07-31 54.34 54.60 51.14 51.58 0.1M
2025-07-30 50.94 54.30 50.94 53.16 0.1M
2025-07-29 52.20 53.28 50.40 50.62 0.2M
2025-07-28 46.85 51.80 46.85 51.72 0.2M
2025-07-25 44.62 46.37 44.11 46.35 0.1M
2025-07-24 44.21 45.31 43.66 44.62 0.1M
2025-07-23 42.87 44.32 42.64 43.89 0.1M
2025-07-22 44.08 44.48 41.79 42.44 0.1M
2025-07-21 44.88 46.11 44.02 44.02 0.1M
2025-07-18 45.62 46.24 44.11 44.63 0.1M
2025-07-17 45.74 46.80 45.21 45.49 0.1M
2025-07-16 45.93 46.22 43.96 45.74 0.1M
2025-07-15 43.41 46.66 43.41 45.91 0.2M
2025-07-14 41.91 43.44 41.78 42.59 0.1M
2025-07-11 42.97 43.06 41.96 42.15 0.1M
2025-07-10 42.58 44.19 42.25 43.12 0.1M
2025-07-09 42.05 42.83 40.85 42.65 0.2M
2025-07-08 40.38 41.99 40.10 41.95 0.1M
2025-07-07 41.16 41.29 39.46 40.47 0.1M
2025-07-04 41.01 41.40 40.31 40.71 0.0M
2025-07-03 41.49 42.14 41.13 41.36 0.1M
2025-07-02 40.49 41.45 39.94 41.25 0.1M
2025-07-01 41.64 41.79 39.45 40.37 0.1M
2025-06-30 41.00 43.02 41.00 41.70 0.1M
2025-06-27 42.56 43.23 40.15 40.69 0.1M
2025-06-26 40.29 42.28 39.41 42.10 0.2M
2025-06-25 37.09 40.39 36.95 39.96 0.2M
2025-06-24 36.13 37.11 35.39 36.79 0.2M
2025-06-23 38.80 39.30 35.26 35.36 0.2M
2025-06-20 38.40 40.00 38.31 39.32 0.1M
2025-06-19 38.43 38.76 37.67 37.99 0.0M
2025-06-18 37.60 39.66 37.42 38.77 0.1M
2025-06-17 37.28 38.25 37.15 37.57 0.0M
2025-06-16 36.06 38.31 36.06 37.76 0.1M
2025-06-13 37.00 37.00 35.36 36.00 0.1M
2025-06-12 37.36 38.06 36.46 37.37 0.1M
2025-06-11 37.36 38.77 37.35 37.58 0.1M
2025-06-10 37.51 38.01 37.17 37.50 0.1M
2025-06-09 36.61 38.03 36.46 37.48 0.1M
2025-06-06 36.46 37.19 36.16 36.42 0.1M
2025-06-05 38.44 38.71 35.30 35.71 0.1M
2025-06-04 38.19 39.20 37.60 38.52 0.1M
2025-06-03 36.14 38.62 35.73 38.04 0.1M
2025-06-02 34.62 36.01 34.20 35.98 0.1M
2025-05-30 36.29 36.45 34.41 35.27 0.1M
2025-05-29 38.62 39.26 36.30 36.35 0.1M
2025-05-28 37.25 38.05 36.20 37.20 0.1M
2025-05-27 36.05 37.99 35.97 36.69 0.1M
2025-05-26 35.55 37.48 35.55 35.98 0.1M
2025-05-23 36.51 36.90 34.46 35.28 0.2M
2025-05-22 36.80 37.58 36.29 36.60 0.1M
2025-05-21 37.76 39.09 36.42 36.83 0.2M
2025-05-20 39.91 40.33 37.58 37.95 0.2M
2025-05-19 39.94 41.21 38.55 39.90 0.2M
2025-05-16 39.22 42.75 38.94 41.44 0.3M
2025-05-15 40.19 40.53 37.05 39.27 0.3M
2025-05-14 38.05 41.99 36.51 40.30 0.6M
2025-05-13 30.19 34.91 29.96 34.70 0.2M
2025-05-12 28.75 31.49 28.75 30.25 0.2M
2025-05-09 28.56 29.10 27.76 28.45 0.2M
2025-05-08 28.85 29.48 28.30 28.57 0.1M
2025-05-07 28.00 29.00 26.92 28.80 0.2M
2025-05-06 28.44 29.27 27.78 28.93 0.1M
2025-05-05 29.79 29.79 28.48 28.53 0.1M
2025-05-02 28.81 30.19 28.75 29.78 0.1M
2025-04-30 26.69 28.26 25.21 28.26 0.4M
2025-04-29 32.82 33.05 31.57 31.62 0.1M
2025-04-28 32.13 33.22 31.55 32.82 0.1M
2025-04-25 32.30 32.46 31.07 32.13 0.2M
2025-04-24 29.26 32.05 28.41 31.45 0.1M
2025-04-23 28.02 30.74 27.75 29.03 0.1M
2025-04-22 25.80 27.07 25.10 26.79 0.1M
2025-04-17 28.31 28.99 26.84 27.73 0.1M
2025-04-16 28.49 29.60 27.20 28.02 0.1M
2025-04-15 29.49 30.50 29.01 29.72 0.0M
2025-04-14 30.99 31.15 29.10 29.16 0.1M
2025-04-11 29.65 30.77 28.80 29.19 0.1M
2025-04-10 33.17 33.88 29.03 30.04 0.2M
2025-04-09 27.00 34.14 26.50 33.65 0.3M
2025-04-08 31.00 32.49 28.25 28.94 0.2M
2025-04-07 24.94 31.09 22.81 30.17 0.3M
2025-04-04 28.57 29.50 25.25 27.25 0.2M
2025-04-03 31.04 31.12 28.65 29.22 0.1M
2025-04-02 32.42 33.21 31.31 32.49 0.0M
2025-04-01 31.46 33.10 31.41 32.29 0.1M
2025-03-31 31.25 31.94 29.54 31.71 0.1M
2025-03-28 32.47 33.49 31.31 31.65 0.1M
2025-03-27 34.18 34.60 32.07 32.49 0.1M
2025-03-26 37.73 38.11 34.13 34.54 0.1M
2025-03-25 38.23 40.01 37.17 37.77 0.1M
2025-03-24 39.51 40.30 36.89 38.53 0.2M
2025-03-21 35.65 39.40 35.60 39.11 0.1M
2025-03-20 37.37 37.70 35.64 36.04 0.1M
2025-03-19 35.19 37.80 35.05 36.66 0.1M
2025-03-18 38.58 38.80 34.61 34.81 0.1M
2025-03-17 38.88 39.69 37.56 38.42 0.1M
2025-03-14 36.85 38.77 36.59 38.42 0.1M
2025-03-13 38.70 39.65 35.93 36.26 0.1M
2025-03-12 38.00 41.20 37.43 39.02 0.2M
2025-03-11 33.50 37.78 33.17 37.70 0.2M
2025-03-10 34.80 36.28 33.32 33.73 0.1M
2025-03-07 34.20 35.42 32.69 35.40 0.1M
2025-03-06 35.88 36.62 32.96 34.30 0.2M
2025-03-05 38.09 38.48 35.66 36.09 0.3M
2025-03-04 34.20 38.18 31.57 36.90 0.5M
2025-03-03 40.99 41.35 34.03 34.31 0.3M
2025-02-28 40.90 41.70 37.29 39.67 0.3M
2025-02-27 47.36 48.99 40.87 40.96 0.3M
2025-02-26 54.20 55.50 47.76 48.71 0.6M
2025-02-25 48.32 53.48 41.92 43.17 0.5M
2025-02-24 54.66 55.28 48.16 49.35 0.3M
2025-02-21 56.42 59.44 52.70 53.58 0.4M
2025-02-20 56.50 59.56 51.94 56.44 0.7M
2025-02-19 55.00 63.60 53.38 57.88 1.2M
2025-02-18 48.21 53.78 47.06 53.50 0.6M
2025-02-17 46.31 48.63 45.80 47.50 0.3M
2025-02-14 40.65 45.80 40.21 45.71 0.5M
2025-02-13 37.31 41.57 36.20 40.38 0.5M
2025-02-12 39.60 42.92 37.51 38.25 0.7M
2025-02-11 41.40 41.40 37.17 37.17 0.6M
2025-02-10 36.29 41.59 35.63 41.25 0.6M
2025-02-07 32.89 35.56 32.12 35.11 0.3M
2025-02-06 31.14 33.20 30.57 32.62 0.3M
2025-02-05 27.69 31.70 27.29 30.27 0.3M
2025-02-04 27.90 28.39 26.42 28.11 0.2M
2025-02-03 26.80 27.34 25.10 26.21 0.2M
2025-01-31 27.60 29.61 27.34 27.47 0.2M
2025-01-30 27.05 27.58 26.66 27.49 0.1M
2025-01-29 27.60 27.98 26.56 26.71 0.1M
2025-01-28 28.43 28.88 26.11 27.04 0.2M
2025-01-27 30.28 30.43 27.12 27.61 0.3M
2025-01-24 31.95 33.04 31.54 31.83 0.1M
2025-01-23 32.28 32.50 31.51 31.96 0.1M
2025-01-22 32.19 33.52 31.41 32.55 0.2M
2025-01-21 30.45 32.20 29.91 31.09 0.2M
2025-01-20 30.49 30.50 29.70 29.95 0.1M
2025-01-17 30.18 30.94 30.00 30.05 0.1M
2025-01-16 30.79 31.91 30.01 30.28 0.1M
2025-01-15 29.77 30.67 29.56 30.19 0.1M
2025-01-14 30.98 31.49 29.55 29.63 0.1M
2025-01-13 32.10 32.10 28.44 30.40 0.1M
2025-01-10 32.40 33.18 31.01 32.00 0.1M
2025-01-09 31.41 32.96 31.21 32.00 0.1M
2025-01-08 33.69 34.15 30.78 31.64 0.1M
2025-01-07 35.25 35.43 32.88 33.28 0.1M
2025-01-06 32.79 37.10 32.61 35.18 0.2M
2025-01-03 29.49 32.40 29.16 32.30 0.1M
2025-01-02 29.60 30.41 29.18 29.26 0.1M