Super Micro Computer Inc DRC (SMCI)

SMCI
🏛️ 캐나다 →
15.88
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 14.24 14.24 14.11 14.15 27.3K
09:31 14.13 14.13 14.09 14.09 2.2K
09:32 14.10 14.10 14.08 14.08 7.4K
09:33 14.05 14.05 14.01 14.01 5.4K
09:34 14.01 14.01 14.00 14.00 5.2K
09:35 14.00 14.00 13.98 13.98 62.0K
09:36 13.97 13.97 13.87 13.87 10.7K
09:37 13.85 13.85 13.82 13.82 2.5K
09:38 13.84 13.84 13.82 13.82 3.3K
09:39 13.88 13.88 13.88 13.88 1.0K
09:40 13.86 13.86 13.84 13.84 1.1K
09:41 13.82 13.90 13.78 13.90 12.1K
09:43 13.93 13.93 13.93 13.93 0.1K
09:44 13.93 13.93 13.93 13.93 4.1K
09:45 13.96 13.97 13.94 13.94 5.6K
09:46 13.93 13.93 13.90 13.90 5.7K
09:47 13.86 13.87 13.86 13.87 1.2K
09:48 13.87 13.87 13.87 13.87 4.5K
09:49 13.85 13.87 13.85 13.87 1.9K
09:50 13.89 13.90 13.89 13.90 0.2K
09:51 13.93 13.93 13.93 13.93 0.9K
09:52 13.95 13.95 13.95 13.95 0.1K
09:53 13.96 13.96 13.93 13.96 0.4K
09:54 13.90 13.90 13.90 13.90 1.6K
09:56 13.88 13.88 13.87 13.87 0.7K
09:57 13.88 13.88 13.88 13.88 0.1K
09:58 13.86 13.86 13.86 13.86 0.1K
10:00 13.90 13.90 13.89 13.89 3.0K
10:02 13.85 13.86 13.85 13.85 3.3K
10:05 13.82 13.82 13.82 13.82 0.1K
10:06 13.83 13.84 13.81 13.81 6.3K
10:07 13.82 13.82 13.80 13.80 13.0K
10:09 13.78 13.81 13.78 13.81 2.9K
10:10 13.85 13.85 13.85 13.85 1.0K
10:12 13.80 13.80 13.78 13.78 5.6K
10:13 13.80 13.82 13.80 13.82 1.4K
10:14 13.85 13.85 13.85 13.85 0.1K
10:16 13.80 13.80 13.80 13.80 0.3K
10:17 13.84 13.84 13.84 13.84 0.1K
10:19 13.84 13.84 13.84 13.84 0.3K
10:20 13.86 13.86 13.86 13.86 0.1K
10:21 13.87 13.90 13.87 13.90 2.2K
10:22 13.91 13.91 13.88 13.88 1.9K
10:23 13.88 13.88 13.88 13.88 0.2K
10:25 13.87 13.87 13.87 13.87 0.1K
10:26 13.85 13.85 13.85 13.85 0.2K
10:27 13.86 13.86 13.86 13.86 0.1K
10:29 13.85 13.85 13.85 13.85 0.3K
10:33 13.91 13.91 13.88 13.88 0.7K
10:34 13.90 13.90 13.90 13.90 0.3K
10:35 13.90 13.90 13.90 13.90 0.1K
10:36 13.92 13.92 13.92 13.92 2.5K
10:39 13.95 13.95 13.95 13.95 0.3K
10:40 13.94 13.94 13.94 13.94 0.5K
10:41 13.95 13.95 13.92 13.92 8.8K
10:47 13.91 13.91 13.91 13.91 0.4K
10:48 13.94 13.94 13.94 13.94 2.0K
10:50 13.90 13.90 13.90 13.90 15.2K
10:54 13.88 13.88 13.87 13.87 0.5K
10:55 13.88 13.88 13.88 13.88 0.2K
10:58 13.87 13.87 13.85 13.85 10.9K
10:59 13.86 13.86 13.86 13.86 1.0K
11:02 13.85 13.85 13.85 13.85 7.6K
11:03 13.85 13.86 13.85 13.86 7.1K
11:05 13.86 13.86 13.85 13.85 1.3K
11:06 13.84 13.85 13.84 13.85 2.0K
11:10 13.91 13.91 13.91 13.91 0.4K
11:13 13.90 13.90 13.90 13.90 0.2K
11:14 13.90 13.90 13.90 13.90 0.1K
11:15 13.91 13.92 13.91 13.92 2.9K
11:18 13.92 13.92 13.92 13.92 3.1K
11:27 13.95 13.95 13.95 13.95 0.8K
11:28 13.96 13.96 13.96 13.96 1.1K
11:30 13.96 13.96 13.96 13.96 1.5K
11:31 13.97 13.97 13.97 13.97 0.2K
11:33 13.97 13.97 13.97 13.97 1.8K
11:34 13.98 13.98 13.98 13.98 1.0K
11:35 13.97 13.97 13.97 13.97 0.5K
11:45 13.92 13.92 13.92 13.92 0.2K
11:53 13.90 13.90 13.90 13.90 0.9K
11:56 13.90 13.90 13.90 13.90 0.3K
12:08 13.94 13.94 13.94 13.94 0.1K
12:21 13.96 13.96 13.96 13.96 0.1K
12:29 13.92 13.92 13.92 13.92 0.7K
12:32 13.92 13.92 13.92 13.92 1.2K
12:35 13.91 13.91 13.91 13.91 0.1K
12:36 13.90 13.90 13.90 13.90 2.1K
12:37 13.90 13.90 13.90 13.90 2.3K
12:46 13.90 13.90 13.90 13.90 1.9K
12:47 13.89 13.89 13.89 13.89 0.2K
12:50 13.88 13.88 13.88 13.88 0.5K
12:58 13.87 13.87 13.87 13.87 2.8K
13:00 13.86 13.86 13.86 13.86 1.3K
13:01 13.86 13.86 13.86 13.86 0.1K
13:04 13.85 13.85 13.83 13.83 3.2K
13:05 13.83 13.83 13.83 13.83 0.3K
13:06 13.84 13.84 13.84 13.84 0.5K
13:10 13.84 13.84 13.84 13.84 0.1K
13:14 13.82 13.82 13.82 13.82 2.8K
13:16 13.81 13.81 13.81 13.81 0.6K
13:33 13.81 13.81 13.81 13.81 1.9K
13:34 13.80 13.80 13.80 13.80 4.2K
13:36 13.80 13.80 13.80 13.80 0.3K
13:41 13.80 13.80 13.80 13.80 0.5K
13:43 13.80 13.80 13.80 13.80 0.5K
13:44 13.79 13.79 13.79 13.79 0.4K
13:48 13.81 13.81 13.81 13.81 3.5K
13:50 13.81 13.81 13.81 13.81 1.0K
13:52 13.82 13.82 13.82 13.82 0.2K
13:53 13.80 13.80 13.80 13.80 0.2K
13:57 13.78 13.78 13.78 13.78 1.0K
14:01 13.77 13.77 13.77 13.77 1.3K
14:02 13.79 13.79 13.79 13.79 0.1K
14:04 13.78 13.78 13.78 13.78 0.1K
14:05 13.79 13.79 13.79 13.79 0.3K
14:06 13.80 13.80 13.80 13.80 0.2K
14:07 13.81 13.81 13.81 13.81 0.3K
14:20 13.80 13.80 13.79 13.79 6.8K
14:26 13.79 13.79 13.79 13.79 1.1K
14:36 13.86 13.86 13.86 13.86 0.2K
14:38 13.86 13.86 13.86 13.86 0.2K
14:42 13.86 13.86 13.86 13.86 0.8K
14:46 13.87 13.87 13.86 13.86 7.8K
14:49 13.87 13.87 13.87 13.87 0.1K
14:53 13.88 13.88 13.88 13.88 0.3K
14:55 13.86 13.86 13.86 13.86 0.1K
15:04 13.87 13.87 13.85 13.85 8.7K
15:06 13.86 13.86 13.86 13.86 0.2K
15:09 13.85 13.85 13.85 13.85 10.0K
15:13 13.83 13.83 13.83 13.83 2.0K
15:16 13.86 13.86 13.86 13.86 2.0K
15:17 13.87 13.87 13.87 13.87 1.0K
15:18 13.87 13.87 13.85 13.85 5.3K
15:19 13.87 13.87 13.87 13.87 0.7K
15:24 13.84 13.84 13.84 13.84 1.6K
15:28 13.82 13.82 13.82 13.82 0.4K
15:35 13.82 13.82 13.80 13.80 3.6K
15:39 13.80 13.80 13.80 13.80 1.4K
15:40 13.79 13.79 13.77 13.77 4.6K
15:43 13.82 13.82 13.82 13.82 4.5K
15:45 13.82 13.82 13.82 13.82 0.3K
15:46 13.85 13.85 13.85 13.85 0.3K
15:47 13.85 13.85 13.85 13.85 0.1K
15:49 13.86 13.86 13.86 13.86 0.1K
15:50 13.82 13.82 13.81 13.81 1.1K
15:51 13.81 13.81 13.81 13.81 2.3K
15:53 13.83 13.83 13.83 13.83 18.0K
15:54 13.80 13.80 13.80 13.80 8.2K
15:58 13.82 13.82 13.81 13.81 1.3K
15:59 13.80 13.80 13.80 13.80 1.1K
16:01 13.80 13.80 13.80 13.80 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음