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 | ₩47,263 | ₩50,559 | ₩46,177 | ₩49,581 | +4.91% | 1343.2만 |
| 2026.09.28–2026.10.02 | ₩46,231 | ₩47,370 | ₩43,618 | ₩47,222 | +2.14% | 1579.4만 |
| 2026.09.21–2026.09.25 | ₩48,120 | ₩48,536 | ₩45,011 | ₩45,440 | -5.57% | 1975.2만 |
| 2026.09.14–2026.09.18 | ₩52,261 | ₩55,691 | ₩48,871 | ₩49,541 | -5.21% | 2974.6만 |
| 2026.09.08–2026.09.11 | ₩49,983 | ₩52,100 | ₩49,943 | ₩51,055 | +2.14% | 1437.5만 |
| 2026.08.31–2026.09.04 | ₩50,626 | ₩52,180 | ₩48,616 | ₩48,830 | -3.55% | 1697.2만 |
| 2026.08.24–2026.08.28 | ₩49,058 | ₩49,648 | ₩46,204 | ₩49,072 | +0.03% | 1707.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,256 |
| ₩45,333 |
| ₩49,849 |
| +9.57% |
| 1812.9만 |
| 2026.08.10–2026.08.14 | ₩39,705 | ₩45,936 | ₩39,705 | ₩45,226 | +13.90% | 1961.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩42,036 | ₩42,974 | ₩37,789 | ₩38,700 | -7.94% | 2433.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩42,505 | ₩43,618 | ₩39,316 | ₩43,577 | +2.52% | 1378.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩41,460 | ₩45,829 | ₩41,085 | ₩44,475 | +7.27% | 1813.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩38,633 | ₩42,157 | ₩38,566 | ₩41,969 | +8.64% | 1491.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,444 | ₩39,665 | ₩35,269 | ₩37,266 | +5.14% | 2218.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,243 | ₩36,100 | ₩34,130 | ₩35,980 | +2.09% | 1598.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩36,810 | ₩37,534 | ₩34,439 | ₩35,296 | -4.11% | 1933.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,155 | ₩39,785 | ₩35,470 | ₩36,368 | -7.12% | 2117.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩43,551 | ₩44,958 | ₩40,428 | ₩41,742 | -4.15% | 1782.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩42,680 | ₩46,485 | ₩42,398 | ₩43,162 | +1.13% | 1764.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩44,140 | ₩44,649 | ₩40,281 | ₩41,152 | -6.77% | 1548.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩43,564 | ₩48,080 | ₩43,202 | ₩45,252 | +3.88% | 2514.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,643 | ₩43,886 | ₩40,013 | ₩43,671 | +7.45% | 1750만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,085 | ₩42,211 | ₩35,939 | ₩39,450 | -3.98% | 2404.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,901 | ₩41,876 | ₩38,686 | ₩40,830 | +4.96% | 1887.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,243 | ₩39,745 | ₩34,921 | ₩38,566 | +9.43% | 1945.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,021 | ₩39,584 | ₩33,380 | ₩34,800 | -10.82% | 2480.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩41,179 | ₩42,211 | ₩36,382 | ₩38,030 | -7.65% | 2830.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,685 | ₩44,556 | ₩38,606 | ₩41,031 | -6.07% | 2667.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩38,593 | ₩44,448 | ₩38,070 | ₩43,845 | +13.61% | 3108.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,841 | ₩40,616 | ₩34,693 | ₩40,254 | +15.54% | 3421.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,189 | ₩35,993 | ₩32,777 | ₩35,899 | +2.02% | 3669.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩32,964 | ₩35,591 | ₩31,263 | ₩34,800 | +5.57% | 3805.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,745 | ₩31,946 | ₩25,795 | ₩30,995 | -2.36% | 4755.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩28,810 | ₩32,522 | ₩27,537 | ₩31,705 | +10.05% | 3778.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩28,006 | ₩29,413 | ₩27,390 | ₩28,757 | +2.68% | 3060.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩25,233 | ₩28,328 | ₩24,924 | ₩28,248 | +11.95% | 5108.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩25,286 | ₩27,015 | ₩24,616 | ₩26,090 | +3.18% | 5839.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,482 | ₩26,305 | ₩24,308 | ₩25,032 | +2.24% | 1434.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,040 | ₩25,862 | ₩23,625 | ₩24,402 | +1.51% | 1681.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩26,130 | ₩26,278 | ₩23,383 | ₩23,826 | -8.82% | 1967.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩25,018 | ₩25,755 | ₩24,697 | ₩25,635 | +2.46% | 776.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,675 | ₩26,358 | ₩24,482 | ₩24,804 | -3.39% | 892.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩26,345 | ₩26,452 | ₩24,107 | ₩25,032 | -4.98% | 1903.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩26,774 | ₩27,658 | ₩25,956 | ₩26,197 | -2.15% | 1279만 |
|---|
| 2025.12.01–2025.12.05 | ₩25,728 | ₩27,899 | ₩25,541 | ₩26,961 | +4.79% | 1188.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩24,174 | ₩25,728 | ₩23,732 | ₩25,527 | +5.60% | 1027만 |
|---|
| 2025.11.17–2025.11.21 | ₩25,099 | ₩26,425 | ₩23,866 | ₩24,536 | -2.24% | 1757.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩24,790 | ₩26,197 | ₩24,201 | ₩25,286 | +2.00% | 1586.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,350 | ₩27,511 | ₩23,558 | ₩24,496 | -10.44% | 2677.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,301 | ₩28,663 | ₩27,202 | ₩27,993 | -1.09% | 1053.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩28,435 | ₩29,882 | ₩27,068 | ₩27,859 | -2.03% | 1377.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,874 | ₩31,062 | ₩28,033 | ₩28,489 | -7.73% | 1357.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩32,040 | ₩32,241 | ₩29,990 | ₩30,284 | -5.48% | 412만 |
|---|