Southern Missouri (SMBC)

SMBC
🏛️ 미국 →
52.56
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 52.07 52.61 51.49 52.17 0.0M
2021-12-30 52.24 53.05 51.81 51.81 0.0M
2021-12-29 51.80 52.69 51.80 52.50 0.0M
2021-12-28 51.49 52.64 50.08 52.09 0.0M
2021-12-27 50.26 52.07 49.80 52.06 0.0M
2021-12-23 50.20 51.22 48.83 50.44 0.0M
2021-12-22 48.82 50.25 48.15 50.25 0.0M
2021-12-21 48.67 49.63 48.11 48.59 0.0M
2021-12-20 49.49 49.82 47.43 48.11 0.0M
2021-12-17 50.38 50.81 48.93 50.27 0.1M
2021-12-16 50.82 50.82 49.60 50.38 0.0M
2021-12-15 51.80 51.80 49.68 50.82 0.0M
2021-12-14 51.80 52.78 50.47 51.79 0.0M
2021-12-13 52.74 53.00 52.04 52.04 0.0M
2021-12-10 52.58 53.60 52.58 53.00 0.0M
2021-12-09 52.52 53.67 51.60 52.96 0.0M
2021-12-08 53.86 54.04 52.68 53.68 0.0M
2021-12-07 54.24 54.79 53.50 54.09 0.0M
2021-12-06 54.11 54.11 53.19 53.38 0.0M
2021-12-03 54.55 54.70 52.78 54.00 0.0M
2021-12-02 53.62 55.11 53.12 54.55 0.0M
2021-12-01 53.76 55.58 53.60 53.74 0.0M
2021-11-30 52.60 53.72 52.60 53.41 0.0M
2021-11-29 54.70 55.12 52.31 53.02 0.0M
2021-11-26 55.02 56.27 53.88 54.34 0.0M
2021-11-24 56.40 56.41 55.99 56.09 0.0M
2021-11-23 56.39 57.29 56.31 56.79 0.0M
2021-11-22 55.45 57.13 55.45 56.30 0.0M
2021-11-19 55.29 55.54 54.82 55.54 0.0M
2021-11-18 55.38 56.85 55.35 55.53 0.0M
2021-11-17 55.65 55.94 55.04 55.38 0.0M
2021-11-16 56.12 56.23 54.85 55.39 0.0M
2021-11-15 57.41 57.51 55.37 55.84 0.0M
2021-11-12 59.68 60.58 56.90 57.08 0.0M
2021-11-11 61.87 61.87 59.36 59.66 0.0M
2021-11-10 59.73 61.93 59.04 61.93 0.0M
2021-11-09 59.48 60.61 58.99 60.03 0.0M
2021-11-08 59.38 60.24 59.38 59.80 0.0M
2021-11-05 58.35 60.00 58.35 59.49 0.0M
2021-11-04 55.99 58.62 55.99 58.35 0.0M
2021-11-03 54.99 56.63 54.99 56.20 0.0M
2021-11-02 53.84 55.59 53.84 55.33 0.0M
2021-11-01 54.44 55.30 53.87 55.01 0.0M
2021-10-29 52.20 55.33 52.05 54.40 0.0M
2021-10-27 48.77 51.50 48.77 51.14 0.0M
2021-10-26 48.05 48.92 48.05 48.55 0.0M
2021-10-25 48.60 48.60 48.05 48.29 0.0M
2021-10-22 47.20 48.60 47.20 48.36 0.0M
2021-10-21 47.35 47.47 47.13 47.20 0.0M
2021-10-20 47.01 47.62 47.01 47.57 0.0M
2021-10-19 47.18 47.46 47.10 47.30 0.0M
2021-10-18 47.65 47.65 47.15 47.15 0.0M
2021-10-15 47.75 47.90 47.40 47.49 0.0M
2021-10-14 47.10 47.69 46.77 47.60 0.0M
2021-10-13 46.25 46.63 46.14 46.33 0.0M
2021-10-12 46.71 46.71 46.07 46.32 0.0M
2021-10-11 47.22 47.22 46.25 46.50 0.0M
2021-10-08 46.48 47.70 46.48 47.22 0.0M
2021-10-07 46.50 46.62 46.21 46.49 0.0M
2021-10-06 46.04 47.02 45.41 46.32 0.0M
2021-10-05 45.10 45.91 44.98 45.65 0.0M
2021-10-04 45.26 45.59 44.33 44.91 0.0M
2021-10-01 44.89 45.60 44.48 45.00 0.0M
2021-09-30 45.23 45.36 44.54 44.89 0.0M
2021-09-29 44.25 45.06 44.25 44.91 0.0M
2021-09-28 45.20 45.20 44.10 44.34 0.0M
2021-09-27 43.53 45.94 43.53 45.50 0.0M
2021-09-24 42.52 43.67 42.34 43.26 0.0M
2021-09-23 43.00 43.48 42.50 42.97 0.1M
2021-09-22 43.15 43.28 42.64 42.90 0.0M
2021-09-21 43.88 43.88 42.61 42.97 0.0M
2021-09-20 40.27 43.69 39.75 43.23 0.0M
2021-09-17 43.78 43.78 41.88 42.12 0.1M
2021-09-16 44.34 44.34 43.58 43.78 0.0M
2021-09-15 43.55 44.55 43.55 44.08 0.0M
2021-09-14 43.82 44.05 43.63 43.69 0.0M
2021-09-13 43.81 43.85 43.80 43.84 0.0M
2021-09-10 43.83 44.08 43.55 43.68 0.0M
2021-09-09 44.24 44.30 43.83 43.83 0.0M
2021-09-08 44.30 44.60 44.20 44.35 0.0M
2021-09-07 44.63 44.77 44.01 44.30 0.0M
2021-09-03 45.16 45.18 44.52 44.52 0.0M
2021-09-02 45.50 45.50 45.13 45.39 0.0M
2021-09-01 45.31 45.50 45.06 45.50 0.0M
2021-08-31 45.16 45.54 44.84 45.12 0.1M
2021-08-30 45.31 45.31 44.89 45.16 0.0M
2021-08-27 45.06 45.48 44.59 45.17 0.0M
2021-08-26 45.32 45.32 44.81 44.81 0.0M
2021-08-25 45.17 45.50 44.93 45.32 0.0M
2021-08-24 45.22 45.73 44.23 45.17 0.1M
2021-08-23 45.78 45.78 44.88 45.11 0.1M
2021-08-20 43.97 44.49 43.97 44.46 0.0M
2021-08-19 44.57 44.75 43.94 44.18 0.0M
2021-08-18 45.19 45.61 44.74 44.74 0.0M
2021-08-17 45.00 45.77 44.94 45.19 0.0M
2021-08-16 44.96 45.48 44.89 45.20 0.0M
2021-08-13 45.49 46.06 45.20 45.20 0.0M
2021-08-12 45.47 46.56 45.01 45.49 0.1M
2021-08-11 45.23 45.47 44.87 45.25 0.1M
2021-08-10 45.02 45.45 45.02 45.22 0.0M
2021-08-09 45.00 45.34 44.82 45.15 0.0M
2021-08-06 45.74 45.74 44.69 45.00 0.0M
2021-08-05 45.84 46.51 45.32 45.65 0.0M
2021-08-04 45.40 45.83 45.20 45.69 0.0M
2021-08-03 45.13 46.00 44.94 45.46 0.0M
2021-08-02 45.22 46.42 44.55 45.48 0.0M
2021-07-30 45.53 45.79 44.78 44.88 0.0M
2021-07-29 45.84 45.84 44.66 45.14 0.0M
2021-07-28 44.59 45.57 44.15 45.57 0.0M
2021-07-27 44.97 45.99 44.66 44.99 0.0M
2021-07-26 44.57 45.27 44.57 45.18 0.0M
2021-07-23 44.33 44.84 44.15 44.42 0.0M
2021-07-22 45.03 45.03 43.96 44.16 0.0M
2021-07-21 45.10 45.52 44.67 45.03 0.0M
2021-07-20 44.85 45.97 44.65 44.93 0.0M
2021-07-19 44.68 44.80 44.37 44.65 0.0M
2021-07-16 45.39 45.62 45.17 45.35 0.0M
2021-07-15 45.22 45.50 45.00 45.39 0.0M
2021-07-14 45.45 45.98 45.09 45.19 0.0M
2021-07-13 45.82 45.87 45.02 45.12 0.0M
2021-07-12 45.29 45.79 45.29 45.78 0.0M
2021-07-09 45.29 45.74 45.29 45.47 0.0M
2021-07-08 44.68 45.05 43.80 45.05 0.0M
2021-07-07 44.78 45.26 44.38 45.08 0.0M
2021-07-06 45.28 45.28 43.83 44.78 0.0M
2021-07-02 45.25 45.72 44.66 45.10 0.0M
2021-07-01 45.30 45.30 44.78 45.15 0.0M
2021-06-30 45.56 45.64 44.94 44.96 0.0M
2021-06-29 45.82 45.99 45.26 45.59 0.0M
2021-06-28 46.27 46.27 45.35 45.72 0.0M
2021-06-25 46.49 46.58 46.12 46.27 0.1M
2021-06-24 46.49 46.51 46.07 46.51 0.0M
2021-06-23 46.30 46.59 46.00 46.23 0.0M
2021-06-22 45.08 46.50 44.56 46.50 0.0M
2021-06-21 45.08 46.20 44.58 46.20 0.0M
2021-06-18 45.23 45.58 44.42 45.00 0.1M
2021-06-17 46.11 46.11 45.37 45.92 0.0M
2021-06-16 45.80 46.24 45.53 46.18 0.0M
2021-06-15 44.43 46.08 44.01 45.94 0.0M
2021-06-14 45.92 45.92 44.13 44.13 0.0M
2021-06-11 46.20 46.29 41.58 45.92 0.0M
2021-06-10 46.00 46.56 45.70 46.25 0.0M
2021-06-09 45.99 45.99 45.49 45.94 0.0M
2021-06-08 45.06 46.00 44.77 45.84 0.0M
2021-06-07 45.00 45.30 44.47 45.14 0.0M
2021-06-04 44.95 44.95 44.46 44.84 0.0M
2021-06-03 44.73 44.90 44.50 44.88 0.0M
2021-06-02 45.17 45.17 44.76 44.95 0.0M
2021-06-01 44.20 45.12 44.20 44.85 0.0M
2021-05-28 44.25 44.25 43.37 44.20 0.0M
2021-05-27 44.44 44.75 43.98 44.25 0.0M
2021-05-26 43.22 44.76 43.22 44.10 0.0M
2021-05-25 44.30 44.30 43.00 43.07 0.0M
2021-05-24 44.49 44.61 43.73 44.40 0.0M
2021-05-21 45.00 45.02 43.65 44.45 0.0M
2021-05-20 44.33 44.84 44.03 44.66 0.0M
2021-05-19 44.36 45.21 42.97 44.19 0.0M
2021-05-18 44.96 45.16 44.66 44.66 0.0M
2021-05-17 44.92 45.10 44.68 44.87 0.0M
2021-05-14 44.07 45.23 44.05 44.78 0.0M
2021-05-13 43.25 44.00 42.15 43.85 0.0M
2021-05-12 44.02 44.25 43.04 43.18 0.0M
2021-05-11 43.41 44.31 43.41 43.94 0.0M
2021-05-10 43.99 44.15 43.55 43.74 0.0M
2021-05-07 42.57 43.72 42.24 43.54 0.0M
2021-05-06 41.74 42.38 41.74 42.19 0.0M
2021-05-05 41.96 42.34 41.12 42.18 0.0M
2021-05-04 42.00 42.25 41.50 41.56 0.0M
2021-05-03 42.10 42.49 41.68 42.08 0.0M
2021-04-30 41.00 42.22 40.66 41.89 0.0M
2021-04-29 41.00 41.58 40.77 41.30 0.0M
2021-04-28 40.54 40.75 40.30 40.75 0.0M
2021-04-27 40.40 40.67 40.28 40.53 0.0M
2021-04-26 40.06 40.75 40.06 40.39 0.0M
2021-04-23 39.67 40.40 39.65 40.21 0.0M
2021-04-22 39.26 39.41 39.16 39.30 0.0M
2021-04-21 39.13 39.67 39.12 39.33 0.0M
2021-04-20 39.51 39.66 38.75 38.75 0.0M
2021-04-19 39.67 40.46 39.27 39.56 0.0M
2021-04-16 40.00 40.00 39.82 39.92 0.0M
2021-04-15 39.80 39.95 39.07 39.82 0.0M
2021-04-14 39.58 39.99 39.52 39.90 0.0M
2021-04-13 37.99 39.96 37.99 39.75 0.0M
2021-04-12 39.48 40.08 39.00 39.70 0.0M
2021-04-09 40.05 40.29 39.40 40.10 0.0M
2021-04-08 39.95 40.50 38.44 40.50 0.0M
2021-04-07 40.36 40.36 39.50 39.50 0.0M
2021-04-06 40.56 40.99 40.25 40.30 0.0M
2021-04-05 40.06 40.90 40.06 40.56 0.0M
2021-04-01 39.84 40.00 39.39 40.00 0.0M
2021-03-31 39.72 39.86 39.38 39.42 0.0M
2021-03-30 40.08 40.20 38.58 39.64 0.0M
2021-03-29 40.50 40.80 40.01 40.01 0.0M
2021-03-26 39.79 40.29 39.75 40.28 0.0M
2021-03-25 38.10 39.70 38.10 39.70 0.0M
2021-03-24 39.00 40.02 37.65 38.23 0.0M
2021-03-23 39.62 39.63 38.64 38.75 0.0M
2021-03-22 40.90 40.91 39.50 39.83 0.0M
2021-03-19 40.04 41.45 39.51 41.45 0.1M
2021-03-18 39.91 40.45 39.91 40.12 0.0M
2021-03-17 39.71 40.48 39.00 39.73 0.0M
2021-03-16 39.80 39.80 39.24 39.72 0.0M
2021-03-15 41.25 41.25 40.21 40.69 0.0M
2021-03-12 41.38 41.45 40.79 41.25 0.0M
2021-03-11 41.61 41.70 40.69 41.27 0.0M
2021-03-10 40.00 41.49 39.81 41.43 0.0M
2021-03-09 39.63 41.61 39.63 39.89 0.1M
2021-03-08 39.15 39.99 39.10 39.90 0.0M
2021-03-05 38.95 39.15 38.46 39.10 0.0M
2021-03-04 38.54 39.00 37.66 38.48 0.0M
2021-03-03 37.49 38.88 37.24 38.52 0.0M
2021-03-02 37.38 37.53 37.08 37.09 0.0M
2021-03-01 37.66 37.90 36.86 37.29 0.0M
2021-02-26 37.30 38.00 36.15 36.74 0.0M
2021-02-25 37.00 37.60 36.79 36.88 0.0M
2021-02-24 36.00 37.25 36.00 36.98 0.0M
2021-02-23 35.66 36.41 35.66 36.23 0.0M
2021-02-22 35.05 35.95 35.05 35.66 0.0M
2021-02-19 35.07 35.58 35.06 35.34 0.0M
2021-02-18 35.30 35.76 34.73 35.05 0.0M
2021-02-17 35.54 35.71 35.31 35.31 0.0M
2021-02-16 35.46 35.98 35.45 35.54 0.0M
2021-02-12 34.99 35.42 34.91 35.42 0.0M
2021-02-11 34.90 34.99 34.75 34.99 0.0M
2021-02-10 34.88 35.31 34.65 34.91 0.0M
2021-02-09 34.50 34.75 34.39 34.65 0.0M
2021-02-08 34.05 34.50 34.05 34.50 0.0M
2021-02-05 33.50 34.19 33.49 34.19 0.0M
2021-02-04 32.80 33.49 32.80 33.49 0.0M
2021-02-03 32.59 32.80 32.38 32.80 0.0M
2021-02-02 32.31 32.63 31.59 32.58 0.0M
2021-02-01 31.34 32.63 31.10 32.16 0.0M
2021-01-29 32.03 32.99 30.65 30.65 0.0M
2021-01-28 32.52 32.52 31.46 32.14 0.0M
2021-01-27 32.30 32.65 30.00 31.92 0.0M
2021-01-26 32.93 33.35 32.19 32.70 0.0M
2021-01-25 32.92 33.02 32.45 32.52 0.0M
2021-01-22 31.08 32.96 30.99 32.92 0.0M
2021-01-21 31.85 31.89 31.42 31.42 0.0M
2021-01-20 32.74 32.78 31.84 31.84 0.0M
2021-01-19 32.51 32.73 32.28 32.55 0.0M
2021-01-15 32.70 32.76 32.06 32.28 0.0M
2021-01-14 33.87 33.98 32.80 32.93 0.0M
2021-01-13 32.68 32.82 32.12 32.43 0.0M
2021-01-12 32.01 32.68 32.01 32.68 0.0M
2021-01-11 31.84 32.19 31.84 32.00 0.0M
2021-01-08 32.70 32.70 32.00 32.48 0.0M
2021-01-07 32.33 32.74 32.25 32.30 0.0M
2021-01-06 30.69 32.53 30.69 32.09 0.0M
2021-01-05 30.17 30.68 30.07 30.07 0.0M
2021-01-04 30.65 30.71 29.26 30.07 0.0M