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 | ₩47,294 | ₩50,592 | ₩46,207 | ₩49,613 | +4.91% | 1343.2만 |
| 2026.09.28–2026.10.02 | ₩46,261 | ₩47,401 | ₩43,646 | ₩47,253 | +2.14% | 1579.4만 |
| 2026.09.21–2026.09.25 | ₩48,152 | ₩48,567 | ₩45,041 | ₩45,470 | -5.57% | 1975.2만 |
| 2026.09.14–2026.09.18 | ₩52,295 | ₩55,728 | ₩48,903 | ₩49,573 | -5.21% | 2974.6만 |
| 2026.09.08–2026.09.11 | ₩50,016 | ₩52,134 | ₩49,975 | ₩51,088 | +2.14% | 1437.5만 |
| 2026.08.31–2026.09.04 | ₩50,659 | ₩52,215 | ₩48,648 | ₩48,862 | -3.55% | 1697.2만 |
| 2026.08.24–2026.08.28 | ₩49,090 | ₩49,680 | ₩46,234 | ₩49,104 | +0.03% | 1707.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,289 |
| ₩45,363 |
| ₩49,881 |
| +9.57% |
| 1812.9만 |
| 2026.08.10–2026.08.14 | ₩39,731 | ₩45,966 | ₩39,731 | ₩45,255 | +13.90% | 1961.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩42,064 | ₩43,003 | ₩37,813 | ₩38,725 | -7.94% | 2433.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩42,533 | ₩43,646 | ₩39,342 | ₩43,606 | +2.52% | 1378.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩41,487 | ₩45,859 | ₩41,112 | ₩44,504 | +7.27% | 1813.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩38,658 | ₩42,185 | ₩38,591 | ₩41,997 | +8.64% | 1491.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,467 | ₩39,691 | ₩35,292 | ₩37,290 | +5.14% | 2218.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,266 | ₩36,124 | ₩34,153 | ₩36,003 | +2.09% | 1598.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩36,835 | ₩37,559 | ₩34,461 | ₩35,319 | -4.11% | 1933.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,181 | ₩39,811 | ₩35,494 | ₩36,392 | -7.12% | 2117.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩43,579 | ₩44,987 | ₩40,455 | ₩41,769 | -4.15% | 1782.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩42,708 | ₩46,516 | ₩42,426 | ₩43,190 | +1.13% | 1764.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩44,169 | ₩44,679 | ₩40,307 | ₩41,179 | -6.77% | 1548.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩43,593 | ₩48,111 | ₩43,231 | ₩45,282 | +3.88% | 2514.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,669 | ₩43,914 | ₩40,039 | ₩43,700 | +7.45% | 1750만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,112 | ₩42,238 | ₩35,963 | ₩39,476 | -3.98% | 2404.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,926 | ₩41,903 | ₩38,712 | ₩40,857 | +4.96% | 1887.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,266 | ₩39,771 | ₩34,944 | ₩38,591 | +9.43% | 1945.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,047 | ₩39,610 | ₩33,402 | ₩34,823 | -10.82% | 2480.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩41,206 | ₩42,238 | ₩36,405 | ₩38,055 | -7.65% | 2830.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,713 | ₩44,585 | ₩38,631 | ₩41,058 | -6.07% | 2667.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩38,618 | ₩44,478 | ₩38,095 | ₩43,874 | +13.61% | 3108.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,863 | ₩40,643 | ₩34,716 | ₩40,281 | +15.54% | 3421.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,212 | ₩36,017 | ₩32,798 | ₩35,923 | +2.02% | 3669.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩32,986 | ₩35,614 | ₩31,283 | ₩34,823 | +5.57% | 3805.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,766 | ₩31,967 | ₩25,812 | ₩31,015 | -2.36% | 4755.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩28,829 | ₩32,544 | ₩27,555 | ₩31,726 | +10.05% | 3778.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩28,025 | ₩29,433 | ₩27,408 | ₩28,776 | +2.68% | 3060.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩25,249 | ₩28,347 | ₩24,941 | ₩28,266 | +11.95% | 5108.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩25,303 | ₩27,033 | ₩24,632 | ₩26,107 | +3.18% | 5839.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,498 | ₩26,322 | ₩24,324 | ₩25,048 | +2.24% | 1434.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,056 | ₩25,879 | ₩23,640 | ₩24,418 | +1.51% | 1681.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩26,148 | ₩26,295 | ₩23,399 | ₩23,841 | -8.82% | 1967.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩25,035 | ₩25,772 | ₩24,713 | ₩25,651 | +2.46% | 776.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,692 | ₩26,376 | ₩24,498 | ₩24,820 | -3.39% | 892.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩26,362 | ₩26,469 | ₩24,123 | ₩25,048 | -4.98% | 1903.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩26,791 | ₩27,676 | ₩25,973 | ₩26,215 | -2.15% | 1279만 |
|---|
| 2025.12.01–2025.12.05 | ₩25,745 | ₩27,918 | ₩25,558 | ₩26,979 | +4.79% | 1188.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩24,190 | ₩25,745 | ₩23,747 | ₩25,544 | +5.60% | 1027만 |
|---|
| 2025.11.17–2025.11.21 | ₩25,115 | ₩26,443 | ₩23,881 | ₩24,552 | -2.24% | 1757.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩24,807 | ₩26,215 | ₩24,217 | ₩25,303 | +2.00% | 1586.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,368 | ₩27,529 | ₩23,573 | ₩24,512 | -10.44% | 2677.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,320 | ₩28,682 | ₩27,220 | ₩28,011 | -1.09% | 1053.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩28,454 | ₩29,902 | ₩27,086 | ₩27,877 | -2.03% | 1377.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,894 | ₩31,082 | ₩28,052 | ₩28,508 | -7.73% | 1357.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩32,061 | ₩32,262 | ₩30,009 | ₩30,304 | -5.48% | 412만 |
|---|