Super Micro Computer Inc DRC (SMCI)

SMCI
🏛️ 캐나다 →
17.22
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 10.73 10.73 10.47 10.47 24.8K
09:31 10.42 10.42 10.42 10.42 0.6K
09:32 10.55 10.55 10.55 10.55 9.2K
09:33 10.57 10.57 10.56 10.56 1.1K
09:34 10.53 10.55 10.52 10.55 2.0K
09:35 10.56 10.56 10.56 10.56 0.5K
09:36 10.50 10.53 10.47 10.47 7.6K
09:37 10.50 10.50 10.48 10.48 0.9K
09:38 10.47 10.47 10.45 10.45 2.5K
09:39 10.42 10.43 10.41 10.41 2.6K
09:40 10.45 10.45 10.40 10.40 0.4K
09:41 10.45 10.45 10.45 10.45 6.2K
09:42 10.45 10.45 10.43 10.43 3.8K
09:43 10.45 10.50 10.45 10.50 0.5K
09:44 10.56 10.56 10.56 10.56 2.8K
09:45 10.60 10.60 10.60 10.60 1.6K
09:46 10.61 10.70 10.61 10.70 2.8K
09:47 10.68 10.68 10.68 10.68 3.0K
09:48 10.65 10.65 10.65 10.65 0.1K
09:49 10.69 10.69 10.60 10.60 3.5K
09:50 10.65 10.67 10.65 10.67 0.5K
09:51 10.71 10.71 10.71 10.71 0.2K
09:52 10.70 10.70 10.69 10.69 1.1K
09:53 10.70 10.79 10.70 10.79 3.4K
09:54 10.70 10.71 10.70 10.71 0.9K
09:55 10.70 10.70 10.67 10.67 1.2K
09:56 10.69 10.69 10.69 10.69 1.4K
09:57 10.67 10.67 10.64 10.64 2.2K
09:59 10.70 10.70 10.70 10.70 2.4K
10:00 10.72 10.85 10.72 10.77 20.7K
10:01 10.77 10.83 10.76 10.83 20.2K
10:02 10.86 10.90 10.86 10.90 15.2K
10:03 10.91 10.93 10.91 10.93 4.6K
10:04 10.93 11.01 10.93 11.01 6.0K
10:05 11.04 11.04 11.02 11.02 3.3K
10:06 11.00 11.00 10.92 10.92 3.0K
10:07 10.90 10.90 10.85 10.85 2.3K
10:08 10.85 10.85 10.85 10.85 3.0K
10:09 10.83 10.83 10.83 10.83 1.0K
10:10 10.82 10.82 10.82 10.82 0.1K
10:11 10.79 10.79 10.79 10.79 0.5K
10:12 10.79 10.79 10.76 10.76 3.1K
10:13 10.77 10.77 10.77 10.77 0.3K
10:14 10.86 10.89 10.86 10.89 2.4K
10:16 10.85 10.85 10.85 10.85 9.6K
10:17 10.78 10.78 10.78 10.78 4.8K
10:18 10.80 10.80 10.80 10.80 0.2K
10:21 10.85 10.89 10.85 10.89 4.3K
10:22 10.94 10.94 10.94 10.94 1.8K
10:23 10.91 10.95 10.91 10.95 0.7K
10:24 10.93 10.95 10.93 10.95 2.2K
10:25 10.95 10.95 10.95 10.95 4.7K
10:27 10.90 10.90 10.90 10.90 1.5K
10:28 10.89 10.89 10.86 10.86 1.5K
10:30 10.92 10.92 10.90 10.90 4.3K
10:31 10.92 10.92 10.92 10.92 4.4K
10:32 10.95 10.95 10.95 10.95 1.1K
10:34 10.92 10.92 10.92 10.92 0.1K
10:36 10.92 10.92 10.92 10.92 1.0K
10:38 10.91 10.91 10.91 10.91 2.3K
10:39 10.86 10.86 10.86 10.86 0.8K
10:41 10.95 10.95 10.95 10.95 1.7K
10:42 10.95 10.95 10.94 10.94 3.0K
10:44 10.94 10.94 10.94 10.94 1.0K
10:48 10.93 10.96 10.91 10.96 14.4K
10:50 10.96 10.96 10.96 10.96 1.5K
10:51 10.96 10.96 10.96 10.96 0.5K
10:52 10.95 10.95 10.95 10.95 1.5K
10:53 11.00 11.00 11.00 11.00 4.1K
10:54 11.02 11.02 11.01 11.01 1.5K
10:55 11.00 11.05 11.00 11.05 2.2K
10:56 11.08 11.08 11.08 11.08 0.5K
10:58 11.04 11.09 11.04 11.05 4.3K
10:59 11.02 11.02 11.02 11.02 0.3K
11:00 11.00 11.00 11.00 11.00 10.5K
11:01 10.97 10.97 10.97 10.97 0.5K
11:02 10.98 10.98 10.98 10.98 0.2K
11:06 11.01 11.01 11.01 11.01 1.0K
11:09 11.02 11.02 11.02 11.02 1.7K
11:10 11.05 11.05 11.05 11.05 6.1K
11:13 10.99 10.99 10.99 10.99 0.7K
11:14 11.00 11.00 11.00 11.00 0.3K
11:17 11.06 11.06 11.06 11.06 0.3K
11:18 11.05 11.05 11.05 11.05 0.1K
11:20 11.05 11.05 11.05 11.05 1.0K
11:21 11.02 11.02 11.02 11.02 0.8K
11:22 11.07 11.07 11.07 11.07 0.1K
11:23 11.08 11.08 11.08 11.08 0.1K
11:24 11.10 11.10 11.10 11.10 13.9K
11:27 11.10 11.10 11.09 11.09 3.8K
11:28 11.10 11.10 11.10 11.10 8.1K
11:29 11.11 11.11 11.11 11.11 1.4K
11:30 11.12 11.12 11.10 11.10 4.7K
11:31 11.09 11.09 11.09 11.09 0.5K
11:34 11.10 11.10 11.10 11.10 0.2K
11:36 11.15 11.15 11.15 11.15 10.4K
11:37 11.17 11.17 11.13 11.13 1.0K
11:38 11.14 11.14 11.14 11.14 0.2K
11:41 11.11 11.11 11.11 11.11 1.0K
11:42 11.09 11.09 11.09 11.09 0.3K
11:43 11.02 11.05 11.02 11.05 4.4K
11:44 11.03 11.03 11.03 11.03 4.7K
11:45 11.03 11.06 11.03 11.06 5.2K
11:47 11.04 11.04 11.04 11.04 0.1K
11:49 11.00 11.00 11.00 11.00 4.6K
11:51 10.98 10.98 10.98 10.98 8.4K
11:53 10.96 11.00 10.96 11.00 1.2K
11:54 10.98 10.98 10.98 10.98 0.3K
11:56 10.95 10.97 10.95 10.97 2.0K
11:57 10.93 10.93 10.93 10.93 0.5K
11:58 10.94 10.94 10.94 10.94 1.0K
11:59 10.94 10.96 10.94 10.96 1.5K
12:01 10.97 10.97 10.96 10.96 0.8K
12:02 10.96 10.96 10.96 10.96 0.1K
12:03 11.00 11.00 11.00 11.00 0.5K
12:04 11.02 11.02 11.02 11.02 1.8K
12:05 11.01 11.01 11.01 11.01 0.2K
12:07 11.03 11.03 11.03 11.03 1.4K
12:10 11.05 11.05 11.05 11.05 0.6K
12:11 11.01 11.01 11.01 11.01 1.0K
12:12 11.02 11.02 11.02 11.02 0.1K
12:16 10.96 10.96 10.96 10.96 0.2K
12:19 11.00 11.00 11.00 11.00 0.2K
12:21 10.99 10.99 10.99 10.99 0.2K
12:22 11.00 11.01 11.00 11.01 6.6K
12:23 11.02 11.02 11.01 11.01 1.2K
12:24 11.03 11.03 11.03 11.03 0.1K
12:28 11.00 11.00 11.00 11.00 0.1K
12:33 11.00 11.00 11.00 11.00 3.2K
12:38 11.05 11.05 11.05 11.05 0.6K
12:40 11.08 11.08 11.08 11.08 1.0K
12:42 11.08 11.08 11.05 11.05 5.2K
12:43 11.03 11.03 11.03 11.03 0.9K
12:51 11.04 11.04 11.04 11.04 0.5K
12:56 11.04 11.04 11.04 11.04 1.1K
12:58 11.00 11.00 11.00 11.00 2.0K
12:59 11.00 11.00 11.00 11.00 0.6K
13:03 11.09 11.11 11.09 11.11 5.8K
13:05 11.13 11.13 11.13 11.13 0.4K
13:06 11.15 11.15 11.15 11.15 3.0K
13:08 11.14 11.14 11.14 11.14 3.7K
13:10 11.14 11.14 11.13 11.13 2.6K
13:16 11.13 11.13 11.13 11.13 0.3K
13:19 11.13 11.13 11.13 11.13 4.0K
13:20 11.16 11.16 11.16 11.16 0.9K
13:22 11.15 11.15 11.15 11.15 1.0K
13:23 11.17 11.17 11.17 11.17 1.0K
13:24 11.14 11.14 11.14 11.14 1.0K
13:26 11.10 11.10 11.10 11.10 1.5K
13:27 11.14 11.14 11.14 11.14 1.3K
13:32 11.13 11.14 11.13 11.14 5.3K
13:33 11.15 11.15 11.15 11.15 0.8K
13:39 11.12 11.12 11.12 11.12 0.2K
13:40 11.09 11.09 11.09 11.09 0.3K
13:44 11.04 11.04 11.04 11.04 0.2K
13:45 11.06 11.06 11.06 11.06 2.5K
13:55 11.14 11.14 11.14 11.14 6.2K
13:58 11.15 11.15 11.15 11.15 1.4K
14:05 11.15 11.15 11.15 11.15 0.3K
14:06 11.14 11.14 11.14 11.14 0.5K
14:07 11.17 11.17 11.17 11.17 0.7K
14:09 11.16 11.18 11.16 11.18 1.1K
14:12 11.14 11.14 11.14 11.14 0.4K
14:13 11.15 11.15 11.15 11.15 0.2K
14:16 11.15 11.15 11.15 11.15 0.2K
14:19 11.20 11.20 11.20 11.20 0.3K
14:21 11.20 11.20 11.20 11.20 0.1K
14:24 11.20 11.20 11.20 11.20 0.7K
14:26 11.20 11.20 11.20 11.20 0.3K
14:29 11.17 11.17 11.17 11.17 1.1K
14:32 11.21 11.21 11.21 11.21 0.5K
14:34 11.22 11.22 11.19 11.19 0.2K
14:35 11.22 11.22 11.22 11.22 2.5K
14:36 11.19 11.19 11.19 11.19 1.9K
14:37 11.23 11.23 11.23 11.23 0.1K
14:40 11.25 11.25 11.25 11.25 1.2K
14:41 11.23 11.23 11.23 11.23 0.5K
14:42 11.20 11.20 11.20 11.20 0.1K
14:47 11.22 11.22 11.21 11.21 1.4K
14:50 11.25 11.25 11.25 11.25 23.3K
14:51 11.26 11.26 11.26 11.26 0.1K
14:53 11.23 11.23 11.23 11.23 0.3K
14:55 11.23 11.23 11.23 11.23 1.4K
15:03 11.15 11.15 11.15 11.15 1.3K
15:09 11.15 11.15 11.15 11.15 1.5K
15:10 11.11 11.11 11.11 11.11 0.3K
15:18 11.12 11.12 11.12 11.12 0.5K
15:19 11.16 11.17 11.16 11.17 1.3K
15:21 11.13 11.16 11.13 11.16 1.5K
15:23 11.11 11.12 11.11 11.12 1.2K
15:25 11.10 11.10 11.10 11.10 3.8K
15:26 11.09 11.09 11.09 11.09 0.6K
15:28 11.09 11.09 11.07 11.07 0.4K
15:32 11.08 11.08 11.08 11.08 0.4K
15:33 11.06 11.06 11.06 11.06 1.0K
15:36 11.05 11.05 11.05 11.05 1.6K
15:37 11.03 11.03 11.02 11.02 1.1K
15:40 11.02 11.02 11.02 11.02 0.4K
15:42 11.00 11.00 11.00 11.00 5.6K
15:45 10.99 10.99 10.99 10.99 0.6K
15:48 11.00 11.02 11.00 11.02 0.6K
15:50 11.02 11.02 11.01 11.01 0.6K
15:51 10.99 10.99 10.99 10.99 0.2K
15:52 10.97 10.97 10.97 10.97 1.6K
15:53 10.98 10.99 10.98 10.99 1.2K
15:54 10.99 10.99 10.97 10.98 1.9K
15:55 10.97 10.97 10.95 10.95 2.8K
15:56 10.91 10.91 10.91 10.91 0.3K
15:57 10.91 10.91 10.91 10.91 1.1K
15:58 10.93 10.93 10.90 10.90 2.3K
15:59 10.89 10.89 10.89 10.89 1.0K
16:01 10.89 10.89 10.89 10.89 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음