Super Micro Computer Inc DRC (SMCI)

SMCI
🏛️ 캐나다 →
17.33
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 20.60 20.60 20.41 20.49 12.8K
09:31 20.46 20.46 20.29 20.29 18.4K
09:32 20.28 20.38 20.28 20.38 3.6K
09:33 20.36 20.47 20.36 20.47 2.9K
09:34 20.44 20.44 20.39 20.39 2.7K
09:35 20.42 20.52 20.42 20.52 9.0K
09:36 20.49 20.56 20.48 20.56 2.0K
09:37 20.50 20.50 20.50 20.50 0.6K
09:38 20.46 20.46 20.46 20.46 1.6K
09:39 20.48 20.48 20.48 20.48 0.5K
09:40 20.46 20.51 20.46 20.51 4.1K
09:41 20.50 20.54 20.50 20.50 0.8K
09:42 20.44 20.44 20.41 20.43 1.3K
09:43 20.40 20.40 20.34 20.34 0.7K
09:44 20.33 20.33 20.33 20.33 3.1K
09:45 20.30 20.30 20.23 20.23 7.1K
09:46 20.23 20.27 20.20 20.27 5.3K
09:47 20.23 20.34 20.23 20.34 1.0K
09:48 20.40 20.40 20.40 20.40 0.1K
09:50 20.30 20.30 20.30 20.30 0.7K
09:51 20.33 20.34 20.33 20.34 3.3K
09:52 20.36 20.40 20.36 20.40 1.8K
09:53 20.43 20.43 20.39 20.39 3.0K
09:54 20.38 20.38 20.36 20.36 1.4K
09:56 20.34 20.34 20.34 20.34 0.5K
09:59 20.40 20.40 20.40 20.40 0.3K
10:01 20.42 20.46 20.42 20.46 4.1K
10:02 20.47 20.47 20.47 20.47 0.2K
10:03 20.50 20.50 20.50 20.50 0.1K
10:04 20.49 20.49 20.45 20.45 2.5K
10:05 20.50 20.53 20.50 20.53 1.1K
10:06 20.51 20.54 20.51 20.54 14.7K
10:07 20.58 20.60 20.58 20.60 2.6K
10:08 20.60 20.64 20.60 20.64 3.9K
10:09 20.68 20.70 20.68 20.70 5.1K
10:10 20.66 20.66 20.66 20.66 6.7K
10:11 20.67 20.67 20.62 20.62 1.1K
10:12 20.57 20.57 20.57 20.57 0.4K
10:13 20.62 20.62 20.62 20.62 0.1K
10:14 20.65 20.68 20.65 20.68 2.5K
10:15 20.68 20.70 20.66 20.66 0.7K
10:16 20.67 20.67 20.67 20.67 0.9K
10:17 20.64 20.70 20.64 20.70 5.4K
10:18 20.63 20.70 20.63 20.70 10.0K
10:19 20.64 20.64 20.64 20.64 0.7K
10:20 20.60 20.61 20.60 20.61 1.1K
10:22 20.64 20.64 20.64 20.64 0.2K
10:24 20.65 20.66 20.65 20.66 1.1K
10:25 20.67 20.67 20.67 20.67 0.2K
10:26 20.61 20.61 20.60 20.60 0.4K
10:27 20.59 20.60 20.59 20.60 0.4K
10:28 20.57 20.59 20.57 20.59 0.4K
10:31 20.63 20.63 20.62 20.62 0.2K
10:32 20.63 20.64 20.63 20.64 0.5K
10:35 20.58 20.58 20.58 20.58 0.2K
10:36 20.58 20.60 20.56 20.56 12.7K
10:37 20.53 20.53 20.50 20.50 4.5K
10:38 20.58 20.58 20.58 20.58 0.1K
10:39 20.60 20.62 20.60 20.61 1.4K
10:40 20.58 20.58 20.58 20.58 1.0K
10:41 20.59 20.59 20.59 20.59 0.2K
10:42 20.44 20.44 20.44 20.44 1.7K
10:43 20.43 20.43 20.40 20.40 3.0K
10:44 20.48 20.48 20.48 20.48 0.1K
10:45 20.46 20.46 20.43 20.43 6.0K
10:46 20.40 20.41 20.40 20.41 1.2K
10:47 20.41 20.42 20.41 20.42 0.8K
10:48 20.42 20.42 20.42 20.42 1.0K
10:49 20.41 20.41 20.41 20.41 0.2K
10:50 20.48 20.48 20.38 20.38 12.8K
10:51 20.36 20.36 20.36 20.36 1.0K
10:52 20.34 20.42 20.34 20.42 1.4K
10:53 20.43 20.43 20.43 20.43 0.1K
10:54 20.41 20.42 20.40 20.40 6.0K
10:55 20.39 20.39 20.39 20.39 0.2K
10:56 20.38 20.38 20.38 20.38 0.5K
10:57 20.35 20.41 20.35 20.41 1.2K
10:58 20.35 20.35 20.35 20.35 0.8K
10:59 20.33 20.33 20.30 20.30 1.5K
11:00 20.34 20.34 20.30 20.30 0.2K
11:01 20.32 20.32 20.32 20.32 0.8K
11:02 20.32 20.32 20.30 20.31 2.4K
11:03 20.34 20.34 20.34 20.34 0.1K
11:04 20.30 20.30 20.30 20.30 0.4K
11:05 20.30 20.30 20.30 20.30 0.2K
11:06 20.24 20.24 20.20 20.20 3.9K
11:07 20.10 20.10 20.10 20.10 2.9K
11:08 20.11 20.11 20.11 20.11 0.4K
11:09 20.10 20.10 20.10 20.10 1.3K
11:10 20.10 20.10 20.03 20.03 9.0K
11:11 19.99 20.00 19.99 20.00 9.2K
11:12 20.03 20.04 20.03 20.04 4.2K
11:13 20.02 20.02 20.02 20.02 2.0K
11:14 19.99 19.99 19.97 19.97 2.5K
11:15 19.94 19.94 19.90 19.90 2.8K
11:16 19.88 19.90 19.88 19.90 1.5K
11:18 20.00 20.00 19.97 19.97 2.8K
11:19 20.00 20.02 19.98 20.02 13.6K
11:20 20.07 20.07 20.07 20.07 1.2K
11:21 20.06 20.06 20.06 20.06 0.6K
11:22 20.07 20.07 20.00 20.00 1.7K
11:23 19.97 19.99 19.97 19.99 2.4K
11:24 19.97 19.99 19.97 19.99 4.4K
11:25 19.95 19.95 19.95 19.95 1.0K
11:27 20.04 20.05 20.04 20.05 1.6K
11:29 20.05 20.05 20.04 20.04 1.2K
11:30 20.05 20.05 20.05 20.05 0.6K
11:31 20.07 20.08 20.07 20.08 2.3K
11:32 20.06 20.06 20.06 20.06 0.5K
11:34 20.05 20.05 20.00 20.00 5.2K
11:36 20.06 20.06 20.00 20.00 10.6K
11:41 20.05 20.05 20.05 20.05 0.9K
11:42 20.03 20.03 20.03 20.03 0.5K
11:43 20.04 20.04 20.04 20.04 0.5K
11:44 20.08 20.08 20.08 20.08 0.5K
11:46 20.09 20.09 20.09 20.09 0.8K
11:51 20.05 20.05 20.05 20.05 0.2K
11:53 20.10 20.10 20.10 20.10 0.6K
11:54 20.05 20.05 20.03 20.03 1.2K
11:56 20.01 20.01 20.01 20.01 0.2K
11:57 20.04 20.04 20.04 20.04 1.0K
11:58 20.07 20.07 20.07 20.07 0.3K
12:01 20.13 20.14 20.13 20.14 0.7K
12:03 20.16 20.16 20.16 20.16 0.8K
12:04 20.16 20.16 20.16 20.16 0.8K
12:06 20.19 20.19 20.19 20.19 2.0K
12:08 20.15 20.15 20.15 20.15 0.4K
12:10 20.21 20.21 20.21 20.21 0.3K
12:12 20.20 20.20 20.20 20.20 1.3K
12:13 20.23 20.23 20.20 20.20 1.0K
12:14 20.20 20.20 20.20 20.20 1.1K
12:15 20.24 20.24 20.24 20.24 0.2K
12:16 20.24 20.24 20.24 20.24 1.2K
12:18 20.23 20.23 20.23 20.23 0.2K
12:20 20.26 20.27 20.26 20.27 0.6K
12:21 20.28 20.28 20.28 20.28 2.1K
12:22 20.30 20.30 20.30 20.30 3.3K
12:23 20.31 20.33 20.31 20.33 4.0K
12:24 20.32 20.33 20.32 20.33 0.8K
12:27 20.30 20.30 20.30 20.30 0.1K
12:28 20.27 20.27 20.27 20.27 5.0K
12:31 20.27 20.27 20.27 20.27 0.1K
12:36 20.28 20.28 20.28 20.28 0.1K
12:37 20.27 20.27 20.27 20.27 0.4K
12:38 20.24 20.24 20.24 20.24 1.2K
12:41 20.22 20.22 20.22 20.22 0.1K
12:43 20.21 20.21 20.21 20.21 2.0K
12:45 20.22 20.22 20.22 20.22 0.1K
12:46 20.20 20.20 20.20 20.20 1.0K
12:50 20.22 20.23 20.21 20.23 2.2K
12:51 20.21 20.21 20.21 20.21 0.1K
12:52 20.23 20.23 20.23 20.23 0.5K
12:54 20.24 20.24 20.24 20.24 0.1K
12:58 20.29 20.29 20.29 20.29 2.0K
13:00 20.21 20.21 20.21 20.21 1.8K
13:01 20.21 20.21 20.21 20.21 0.2K
13:02 20.21 20.21 20.21 20.21 0.5K
13:03 20.19 20.19 20.19 20.19 1.0K
13:04 20.24 20.24 20.22 20.22 0.3K
13:08 20.24 20.24 20.24 20.24 1.0K
13:10 20.25 20.25 20.25 20.25 1.9K
13:12 20.25 20.25 20.24 20.24 1.2K
13:13 20.25 20.25 20.25 20.25 0.2K
13:15 20.23 20.23 20.23 20.23 0.3K
13:16 20.22 20.22 20.22 20.22 0.1K
13:20 20.15 20.15 20.15 20.15 0.1K
13:23 20.09 20.13 20.09 20.13 0.6K
13:24 20.13 20.13 20.13 20.13 0.2K
13:25 20.06 20.12 20.06 20.12 3.4K
13:28 20.05 20.05 20.05 20.05 0.5K
13:32 20.00 20.00 20.00 20.00 0.4K
13:33 19.96 19.96 19.96 19.96 2.1K
13:34 20.00 20.01 19.99 19.99 5.6K
13:35 19.99 20.01 19.99 20.01 0.6K
13:42 20.05 20.05 20.05 20.05 0.3K
13:43 20.05 20.05 20.01 20.01 0.3K
13:46 20.08 20.09 20.06 20.06 1.2K
13:47 20.06 20.06 20.06 20.06 0.1K
13:49 20.02 20.05 20.02 20.05 0.5K
13:51 19.95 19.95 19.92 19.92 6.4K
13:52 19.92 19.92 19.90 19.90 1.2K
13:53 19.87 19.87 19.87 19.87 0.1K
13:55 19.87 19.87 19.83 19.83 9.2K
13:56 19.85 19.85 19.83 19.83 0.9K
13:57 19.80 19.80 19.80 19.80 1.1K
13:58 19.78 19.78 19.77 19.77 1.1K
13:59 19.78 19.78 19.78 19.78 0.4K
14:00 19.82 19.82 19.82 19.82 0.2K
14:01 19.90 19.90 19.90 19.90 1.0K
14:06 19.75 19.75 19.75 19.75 1.3K
14:08 19.70 19.70 19.70 19.70 0.1K
14:09 19.73 19.73 19.73 19.73 0.6K
14:11 19.66 19.66 19.65 19.65 1.4K
14:12 19.67 19.67 19.67 19.67 0.1K
14:13 19.72 19.72 19.66 19.66 3.1K
14:14 19.65 19.65 19.59 19.59 1.5K
14:15 19.59 19.59 19.58 19.58 0.2K
14:16 19.60 19.60 19.57 19.57 2.0K
14:17 19.63 19.63 19.63 19.63 0.6K
14:18 19.64 19.64 19.63 19.63 0.5K
14:20 19.72 19.72 19.72 19.72 0.6K
14:22 19.77 19.77 19.77 19.77 0.1K
14:23 19.79 19.79 19.77 19.77 0.2K
14:24 19.75 19.75 19.74 19.74 0.6K
14:25 19.71 19.71 19.71 19.71 0.4K
14:26 19.75 19.75 19.75 19.75 0.2K
14:27 19.75 19.79 19.75 19.79 0.5K
14:28 19.79 19.79 19.76 19.76 0.8K
14:29 19.76 19.76 19.75 19.75 0.7K
14:31 19.82 19.82 19.82 19.82 0.1K
14:34 19.84 19.84 19.84 19.84 2.9K
14:38 19.82 19.82 19.82 19.82 0.4K
14:39 19.80 19.80 19.80 19.80 0.2K
14:40 19.80 19.80 19.80 19.80 0.7K
14:44 19.80 19.80 19.80 19.80 0.3K
14:46 19.81 19.81 19.81 19.81 0.5K
14:47 19.83 19.83 19.83 19.83 0.2K
14:48 19.80 19.80 19.80 19.80 0.2K
14:49 19.80 19.81 19.80 19.81 0.6K
14:50 19.80 19.81 19.80 19.81 5.7K
14:52 19.76 19.76 19.76 19.76 1.0K
14:53 19.75 19.75 19.75 19.75 0.5K
14:55 19.75 19.75 19.75 19.75 0.7K
14:57 19.75 19.75 19.75 19.75 0.1K
15:00 19.80 19.80 19.80 19.80 2.1K
15:01 19.81 19.81 19.81 19.81 0.4K
15:06 19.80 19.82 19.80 19.82 4.4K
15:08 19.76 19.76 19.75 19.75 1.1K
15:09 19.73 19.73 19.73 19.73 0.7K
15:12 19.70 19.70 19.70 19.70 0.3K
15:13 19.68 19.68 19.68 19.68 0.5K
15:14 19.65 19.65 19.65 19.65 1.1K
15:16 19.65 19.65 19.63 19.63 1.3K
15:21 19.61 19.61 19.60 19.60 0.7K
15:22 19.59 19.59 19.59 19.59 0.1K
15:26 19.61 19.61 19.59 19.59 0.5K
15:27 19.57 19.57 19.57 19.57 0.5K
15:28 19.61 19.61 19.61 19.61 0.1K
15:30 19.58 19.58 19.58 19.58 0.1K
15:32 19.57 19.57 19.55 19.55 2.8K
15:33 19.56 19.56 19.56 19.56 0.2K
15:35 19.57 19.57 19.57 19.57 1.1K
15:36 19.54 19.54 19.54 19.54 0.1K
15:39 19.55 19.55 19.54 19.54 5.5K
15:43 19.57 19.57 19.57 19.57 0.5K
15:44 19.59 19.59 19.59 19.59 0.5K
15:45 19.60 19.60 19.60 19.60 1.0K
15:46 19.54 19.54 19.54 19.54 0.5K
15:47 19.57 19.57 19.57 19.57 4.9K
15:49 19.56 19.57 19.56 19.57 1.8K
15:50 19.58 19.58 19.53 19.53 0.3K
15:51 19.54 19.54 19.54 19.54 0.5K
15:52 19.50 19.50 19.46 19.47 15.0K
15:53 19.45 19.45 19.45 19.45 5.6K
15:54 19.48 19.48 19.48 19.48 0.6K
15:55 19.56 19.56 19.56 19.56 4.1K
15:56 19.60 19.60 19.60 19.60 0.2K
15:57 19.59 19.59 19.59 19.59 1.5K
15:59 19.60 19.65 19.60 19.65 0.2K
16:01 19.65 19.65 19.65 19.65 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음