시장 데이터를 불러오는 중
전체 종목
SM 에너지 과거 주가
SM Energy Company Common Stock · SM · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SM Energy Company Common Stock · SM · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩47,302 | ₩50,601 | ₩46,216 | ₩49,622 | +4.91% | 1343.2만 |
| 2026.09.28–2026.10.02 | ₩46,269 | ₩47,409 | ₩43,654 | ₩47,262 | +2.14% | 1579.4만 |
| 2026.09.21–2026.09.25 | ₩48,160 | ₩48,576 | ₩45,049 | ₩45,478 | -5.57% | 1975.2만 |
| 2026.09.14–2026.09.18 | ₩52,304 | ₩55,738 | ₩48,911 | ₩49,582 | -5.21% | 2974.6만 |
| 2026.09.08–2026.09.11 | ₩50,025 | ₩52,144 | ₩49,984 | ₩51,097 | +2.14% | 1437.5만 |
| 2026.08.31–2026.09.04 | ₩50,668 | ₩52,224 | ₩48,657 | ₩48,871 | -3.55% | 1697.2만 |
| 2026.08.24–2026.08.28 | ₩49,099 | ₩49,689 | ₩46,243 | ₩49,113 | +0.03% | 1707.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,299 |
| ₩45,371 |
| ₩49,890 |
| +9.57% |
| 1812.9만 |
| 2026.08.10–2026.08.14 | ₩39,738 | ₩45,974 | ₩39,738 | ₩45,263 | +13.90% | 1961.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩42,072 | ₩43,010 | ₩37,820 | ₩38,732 | -7.94% | 2433.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩42,541 | ₩43,654 | ₩39,349 | ₩43,614 | +2.52% | 1378.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩41,495 | ₩45,867 | ₩41,119 | ₩44,512 | +7.27% | 1813.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩38,665 | ₩42,192 | ₩38,598 | ₩42,005 | +8.64% | 1491.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,473 | ₩39,698 | ₩35,299 | ₩37,297 | +5.14% | 2218.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,272 | ₩36,130 | ₩34,159 | ₩36,010 | +2.09% | 1598.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩36,841 | ₩37,565 | ₩34,467 | ₩35,326 | -4.11% | 1933.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,188 | ₩39,818 | ₩35,500 | ₩36,399 | -7.12% | 2117.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩43,587 | ₩44,995 | ₩40,462 | ₩41,777 | -4.15% | 1782.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩42,715 | ₩46,524 | ₩42,434 | ₩43,198 | +1.13% | 1764.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩44,177 | ₩44,687 | ₩40,315 | ₩41,186 | -6.77% | 1548.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩43,600 | ₩48,120 | ₩43,238 | ₩45,290 | +3.88% | 2514.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,677 | ₩43,922 | ₩40,046 | ₩43,708 | +7.45% | 1750만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,119 | ₩42,246 | ₩35,969 | ₩39,483 | -3.98% | 2404.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,933 | ₩41,911 | ₩38,719 | ₩40,865 | +4.96% | 1887.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,272 | ₩39,778 | ₩34,950 | ₩38,598 | +9.43% | 1945.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,054 | ₩39,617 | ₩33,408 | ₩34,829 | -10.82% | 2480.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩41,213 | ₩42,246 | ₩36,412 | ₩38,062 | -7.65% | 2830.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,721 | ₩44,593 | ₩38,638 | ₩41,066 | -6.07% | 2667.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩38,625 | ₩44,486 | ₩38,102 | ₩43,882 | +13.61% | 3108.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,870 | ₩40,650 | ₩34,722 | ₩40,288 | +15.54% | 3421.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,218 | ₩36,023 | ₩32,804 | ₩35,929 | +2.02% | 3669.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩32,992 | ₩35,621 | ₩31,289 | ₩34,829 | +5.57% | 3805.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,772 | ₩31,973 | ₩25,817 | ₩31,021 | -2.36% | 4755.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩28,835 | ₩32,549 | ₩27,560 | ₩31,731 | +10.05% | 3778.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩28,030 | ₩29,438 | ₩27,413 | ₩28,781 | +2.68% | 3060.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩25,254 | ₩28,352 | ₩24,945 | ₩28,271 | +11.95% | 5108.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩25,307 | ₩27,037 | ₩24,637 | ₩26,112 | +3.18% | 5839.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,503 | ₩26,327 | ₩24,328 | ₩25,052 | +2.24% | 1434.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,060 | ₩25,884 | ₩23,644 | ₩24,422 | +1.51% | 1681.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩26,152 | ₩26,300 | ₩23,403 | ₩23,845 | -8.82% | 1967.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩25,039 | ₩25,777 | ₩24,717 | ₩25,656 | +2.46% | 776.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,696 | ₩26,380 | ₩24,503 | ₩24,825 | -3.39% | 892.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩26,367 | ₩26,474 | ₩24,127 | ₩25,052 | -4.98% | 1903.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩26,796 | ₩27,681 | ₩25,978 | ₩26,219 | -2.15% | 1279만 |
|---|
| 2025.12.01–2025.12.05 | ₩25,750 | ₩27,923 | ₩25,562 | ₩26,984 | +4.79% | 1188.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩24,194 | ₩25,750 | ₩23,752 | ₩25,549 | +5.60% | 1027만 |
|---|
| 2025.11.17–2025.11.21 | ₩25,120 | ₩26,447 | ₩23,886 | ₩24,556 | -2.24% | 1757.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩24,811 | ₩26,219 | ₩24,221 | ₩25,307 | +2.00% | 1586.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,373 | ₩27,534 | ₩23,577 | ₩24,516 | -10.44% | 2677.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,325 | ₩28,687 | ₩27,225 | ₩28,016 | -1.09% | 1053.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩28,459 | ₩29,907 | ₩27,091 | ₩27,882 | -2.03% | 1377.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,900 | ₩31,088 | ₩28,057 | ₩28,513 | -7.73% | 1357.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩32,067 | ₩32,268 | ₩30,015 | ₩30,310 | -5.48% | 412만 |
|---|