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 19.03 19.25 19.03 19.22 17.5K
09:31 19.03 19.03 18.99 19.03 2.1K
09:32 19.12 19.12 19.01 19.01 2.8K
09:33 19.00 19.01 18.90 19.01 3.9K
09:34 19.00 19.00 18.95 18.95 2.3K
09:35 18.95 19.01 18.95 18.99 6.1K
09:36 19.01 19.03 18.98 19.03 11.8K
09:37 19.10 19.10 19.10 19.10 0.6K
09:39 19.10 19.10 19.00 19.00 5.9K
09:40 18.97 18.97 18.90 18.90 1.8K
09:41 18.85 18.88 18.85 18.88 6.7K
09:42 18.85 18.85 18.75 18.75 6.3K
09:43 18.70 18.70 18.58 18.61 7.1K
09:44 18.58 18.60 18.55 18.56 7.0K
09:45 18.55 18.55 18.50 18.50 1.4K
09:46 18.45 18.48 18.45 18.48 4.6K
09:47 18.53 18.57 18.53 18.57 5.7K
09:48 18.61 18.61 18.60 18.60 0.5K
09:49 18.54 18.57 18.54 18.57 1.2K
09:50 18.46 18.46 18.46 18.46 7.9K
09:51 18.45 18.52 18.45 18.52 1.7K
09:52 18.51 18.53 18.51 18.53 2.0K
09:54 18.55 18.55 18.53 18.53 1.4K
09:56 18.59 18.59 18.57 18.57 2.9K
09:57 18.59 18.59 18.56 18.56 2.7K
09:58 18.54 18.57 18.54 18.54 1.1K
09:59 18.53 18.53 18.50 18.52 0.5K
10:01 18.46 18.46 18.46 18.46 0.3K
10:02 18.39 18.40 18.37 18.37 3.0K
10:03 18.38 18.42 18.33 18.42 6.0K
10:04 18.46 18.46 18.46 18.46 1.2K
10:05 18.40 18.40 18.40 18.40 0.5K
10:06 18.52 18.52 18.52 18.52 0.1K
10:07 18.58 18.58 18.58 18.58 0.4K
10:08 18.40 18.41 18.40 18.41 3.9K
10:09 18.40 18.47 18.40 18.47 3.0K
10:11 18.58 18.58 18.58 18.58 5.3K
10:12 18.62 18.62 18.62 18.62 0.2K
10:13 18.60 18.60 18.60 18.60 1.0K
10:14 18.61 18.61 18.61 18.61 3.0K
10:15 18.61 18.65 18.61 18.63 8.3K
10:19 18.72 18.76 18.72 18.76 2.5K
10:20 18.79 18.79 18.79 18.79 0.1K
10:21 18.86 18.86 18.81 18.81 1.7K
10:22 18.83 18.83 18.82 18.82 4.7K
10:24 18.93 18.93 18.93 18.93 0.2K
10:25 18.91 18.91 18.82 18.82 0.9K
10:27 18.92 18.92 18.90 18.90 0.4K
10:28 18.97 19.00 18.97 19.00 2.5K
10:29 18.98 18.98 18.98 18.98 0.2K
10:30 18.98 19.07 18.98 19.07 2.7K
10:31 19.08 19.12 19.08 19.10 6.6K
10:32 19.10 19.12 19.10 19.12 1.3K
10:33 19.15 19.15 19.13 19.15 7.7K
10:34 19.13 19.13 19.11 19.12 0.9K
10:35 19.10 19.10 19.10 19.10 1.2K
10:37 19.15 19.16 19.15 19.16 0.5K
10:38 19.14 19.14 19.11 19.11 1.2K
10:39 19.10 19.10 19.08 19.08 1.4K
10:40 18.99 18.99 18.95 18.95 1.1K
10:41 18.95 19.01 18.95 19.01 0.9K
10:42 19.03 19.03 19.00 19.00 1.0K
10:44 18.92 18.92 18.92 18.92 0.4K
10:45 18.98 19.00 18.98 19.00 0.4K
10:46 19.01 19.01 18.99 18.99 0.3K
10:48 18.89 18.89 18.89 18.89 1.4K
10:49 18.85 18.86 18.85 18.86 1.0K
10:51 18.88 18.88 18.84 18.84 0.6K
10:54 18.91 18.91 18.91 18.91 0.2K
10:55 18.87 18.87 18.87 18.87 0.6K
10:59 18.81 18.81 18.81 18.81 0.2K
11:00 18.79 18.79 18.79 18.79 0.1K
11:02 18.80 18.80 18.80 18.80 1.0K
11:04 18.83 18.83 18.81 18.81 1.9K
11:07 18.90 18.90 18.87 18.87 1.1K
11:09 18.82 18.82 18.82 18.82 0.1K
11:10 18.80 18.80 18.80 18.80 0.2K
11:15 18.89 18.89 18.89 18.89 0.5K
11:20 18.91 18.91 18.91 18.91 0.1K
11:23 18.89 18.89 18.89 18.89 0.8K
11:24 18.89 18.89 18.89 18.89 0.7K
11:26 18.87 18.87 18.83 18.83 1.7K
11:41 18.97 18.97 18.97 18.97 0.1K
11:42 18.95 18.95 18.95 18.95 0.5K
11:45 19.01 19.01 19.01 19.01 0.6K
11:47 19.00 19.00 18.96 18.96 0.4K
11:52 19.03 19.03 19.03 19.03 0.4K
11:53 19.05 19.05 19.05 19.05 0.9K
11:55 19.07 19.07 19.07 19.07 1.0K
11:56 19.05 19.05 19.05 19.05 0.5K
12:01 19.10 19.10 19.10 19.10 1.7K
12:02 19.14 19.14 19.14 19.14 2.2K
12:04 19.15 19.15 19.15 19.15 1.0K
12:05 19.16 19.16 19.15 19.15 0.5K
12:07 19.13 19.13 19.11 19.11 0.8K
12:11 19.05 19.07 19.05 19.07 1.8K
12:13 19.12 19.14 19.12 19.14 0.3K
12:14 19.13 19.13 19.13 19.13 0.5K
12:15 19.10 19.10 19.10 19.10 1.5K
12:16 19.08 19.08 19.08 19.08 0.3K
12:17 19.10 19.10 19.10 19.10 0.1K
12:23 19.04 19.04 19.04 19.04 0.6K
12:36 19.04 19.04 19.04 19.04 0.1K
12:41 18.95 18.95 18.95 18.95 0.5K
12:48 18.94 18.94 18.94 18.94 0.4K
12:50 18.90 18.90 18.90 18.90 1.8K
12:51 18.90 18.90 18.90 18.90 0.2K
12:53 18.90 18.90 18.90 18.90 13.2K
12:56 18.86 18.86 18.83 18.83 1.3K
12:57 18.83 18.83 18.83 18.83 1.0K
12:58 18.78 18.78 18.78 18.78 0.9K
12:59 18.75 18.75 18.75 18.75 3.3K
13:00 18.77 18.77 18.77 18.77 0.5K
13:06 18.73 18.73 18.73 18.73 0.9K
13:07 18.73 18.73 18.73 18.73 0.2K
13:08 18.74 18.74 18.74 18.74 5.3K
13:09 18.81 18.81 18.81 18.81 0.2K
13:10 18.84 18.84 18.84 18.84 1.4K
13:11 18.83 18.83 18.82 18.82 2.3K
13:12 18.82 18.82 18.82 18.82 0.8K
13:15 18.76 18.80 18.76 18.80 0.8K
13:16 18.77 18.77 18.77 18.77 1.1K
13:20 18.73 18.73 18.73 18.73 0.8K
13:24 18.76 18.76 18.73 18.73 1.8K
13:26 18.68 18.68 18.68 18.68 1.4K
13:29 18.68 18.68 18.68 18.68 0.1K
13:32 18.71 18.73 18.71 18.73 1.4K
13:35 18.72 18.72 18.72 18.72 0.9K
13:36 18.70 18.70 18.70 18.70 0.2K
13:40 18.69 18.69 18.69 18.69 0.9K
13:45 18.72 18.72 18.72 18.72 0.3K
13:52 18.67 18.67 18.67 18.67 5.3K
13:53 18.64 18.64 18.64 18.64 0.8K
13:56 18.60 18.60 18.60 18.60 1.2K
13:59 18.64 18.64 18.64 18.64 0.9K
14:01 18.61 18.61 18.61 18.61 0.6K
14:02 18.60 18.60 18.60 18.60 5.0K
14:03 18.60 18.60 18.60 18.60 3.9K
14:04 18.58 18.58 18.58 18.58 0.3K
14:05 18.57 18.57 18.57 18.57 1.2K
14:07 18.55 18.55 18.53 18.53 1.5K
14:09 18.50 18.50 18.50 18.50 2.3K
14:14 18.53 18.54 18.53 18.54 0.3K
14:16 18.52 18.52 18.52 18.52 0.2K
14:17 18.50 18.50 18.50 18.50 2.0K
14:18 18.50 18.50 18.50 18.50 2.0K
14:19 18.50 18.50 18.46 18.46 1.9K
14:20 18.44 18.44 18.44 18.44 1.5K
14:21 18.46 18.46 18.46 18.46 0.4K
14:26 18.60 18.65 18.60 18.65 4.0K
14:30 18.67 18.67 18.67 18.67 0.3K
14:31 18.70 18.70 18.69 18.69 1.1K
14:37 18.70 18.70 18.70 18.70 0.5K
14:42 18.75 18.75 18.75 18.75 0.1K
14:44 18.83 18.83 18.83 18.83 0.2K
14:45 18.84 18.84 18.84 18.84 2.8K
14:46 18.80 18.80 18.80 18.80 0.1K
14:49 18.70 18.70 18.70 18.70 0.3K
14:52 18.60 18.60 18.58 18.58 1.9K
14:54 18.61 18.61 18.59 18.59 1.2K
14:56 18.62 18.62 18.62 18.62 0.1K
14:57 18.62 18.62 18.62 18.62 0.9K
14:59 18.64 18.64 18.64 18.64 0.1K
15:03 18.55 18.55 18.55 18.55 0.8K
15:05 18.61 18.61 18.61 18.61 0.5K
15:07 18.65 18.65 18.65 18.65 0.4K
15:08 18.65 18.66 18.65 18.66 0.4K
15:18 18.67 18.67 18.65 18.65 0.5K
15:20 18.68 18.68 18.67 18.67 5.4K
15:27 18.70 18.70 18.70 18.70 1.3K
15:30 18.66 18.66 18.62 18.66 1.1K
15:38 18.66 18.66 18.66 18.66 0.1K
15:40 18.69 18.69 18.69 18.69 0.5K
15:41 18.70 18.70 18.70 18.70 0.1K
15:43 18.70 18.70 18.70 18.70 0.2K
15:44 18.70 18.70 18.70 18.70 0.1K
15:45 18.69 18.69 18.69 18.69 0.2K
15:47 18.75 18.75 18.75 18.75 0.5K
15:48 18.75 18.75 18.75 18.75 1.1K
15:50 18.76 18.76 18.76 18.76 10.3K
15:51 18.84 18.84 18.81 18.81 1.5K
15:53 18.78 18.78 18.78 18.78 0.7K
15:54 18.78 18.80 18.78 18.80 1.3K
15:55 18.80 18.80 18.80 18.80 0.9K
15:56 18.82 18.82 18.82 18.82 0.9K
15:57 18.84 18.84 18.83 18.83 0.6K
15:58 18.83 18.83 18.83 18.83 1.3K
15:59 18.82 18.82 18.82 18.82 0.5K
16:01 18.82 18.82 18.82 18.82 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음