시장 데이터를 불러오는 중
Super Micro Computer, Inc. - Depositary Shares Each Representing a 1/20th Interest in a Share of 7% Series A Mandatory Convertible Preferred Stock · SMCIP · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩96,334 | ₩96,763 | ₩91,309 | ₩93,815 | -2.62% | 4.6만 |
| 2026.10.08 | ₩98,317 | ₩98,317 | ₩93,922 | ₩95,503 | -2.86% | 42만 |
| 2026.10.07 | ₩97,513 | ₩101,252 | ₩96,897 | ₩99,805 | +2.35% | 67.2만 |
| 2026.10.06 | ₩97,567 | ₩98,478 | ₩96,495 | ₩97,058 | -0.52% | 1.3만 |
| 2026.10.05 | ₩98,143 | ₩98,170 | ₩95,838 | ₩96,481 | -1.69% | 135.5만 |
| 2026.10.02 | ₩95,838 | ₩99,148 | ₩95,182 | ₩97,245 | +1.47% | 116.8만 |
| 2026.10.01 | ₩91,590 | ₩93,828 | ₩90,599 | ₩93,667 | +2.27% | 50.6만 |
| 2026.09.30 | ₩92,033 | ₩96,535 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,014 |
| ₩92,100 |
| +0.07% |
| 277.4만 |
| 2026.09.29 | ₩95,021 | ₩95,463 | ₩91,845 | ₩92,113 | -3.06% | 67.6만 |
|---|
| 2026.09.28 | ₩96,039 | ₩97,084 | ₩92,354 | ₩93,708 | -2.43% | 11.3만 |
|---|
| 2026.09.25 | ₩94,445 | ₩97,902 | ₩93,962 | ₩96,749 | +2.44% | 117.2만 |
|---|
| 2026.09.24 | ₩92,086 | ₩94,565 | ₩90,157 | ₩92,837 | +0.81% | 146.5만 |
|---|
| 2026.09.23 | ₩94,659 | ₩95,677 | ₩92,287 | ₩92,917 | -1.84% | 45.9만 |
|---|
| 2026.09.22 | ₩92,394 | ₩93,386 | ₩90,853 | ₩92,890 | +0.54% | 99.9만 |
|---|
| 2026.09.21 | ₩90,827 | ₩93,453 | ₩90,706 | ₩92,234 | +1.55% | 36.9만 |
|---|
| 2026.09.18 | ₩89,326 | ₩89,741 | ₩86,780 | ₩88,388 | -1.05% | 94.5만 |
|---|
| 2026.09.17 | ₩87,168 | ₩91,791 | ₩87,048 | ₩90,572 | +3.90% | 110.1만 |
|---|
| 2026.09.16 | ₩81,875 | ₩84,180 | ₩80,776 | ₩83,456 | +1.93% | 2.7만 |
|---|
| 2026.09.15 | ₩83,590 | ₩84,622 | ₩81,098 | ₩81,098 | -2.98% | 27.7만 |
|---|
| 2026.09.14 | ₩82,961 | ₩86,163 | ₩82,961 | ₩83,497 | +0.65% | 43.8만 |
|---|
| 2026.09.11 | ₩85,024 | ₩90,853 | ₩85,024 | ₩90,237 | +6.13% | 155.1만 |
|---|
| 2026.09.10 | ₩85,949 | ₩88,294 | ₩84,796 | ₩84,877 | -1.25% | 50.3만 |
|---|
| 2026.09.09 | ₩89,929 | ₩89,929 | ₩87,557 | ₩87,986 | -2.16% | 72.5만 |
|---|
| 2026.09.08 | ₩89,286 | ₩92,904 | ₩89,286 | ₩90,505 | +1.37% | 232.9만 |
|---|
| 2026.09.04 | ₩85,426 | ₩91,564 | ₩85,426 | ₩89,353 | +4.60% | 62.9만 |
|---|
| 2026.09.03 | ₩83,631 | ₩86,177 | ₩81,580 | ₩85,694 | +2.47% | 12.8만 |
|---|
| 2026.09.02 | ₩84,796 | ₩85,091 | ₩81,286 | ₩83,952 | -1.00% | 7.2만 |
|---|
| 2026.09.01 | ₩83,054 | ₩83,617 | ₩81,433 | ₩83,121 | +0.08% | 6.1만 |
|---|
| 2026.08.31 | ₩82,706 | ₩84,877 | ₩82,277 | ₩84,180 | +1.78% | 28.5만 |
|---|
| 2026.08.28 | ₩85,909 | ₩87,436 | ₩84,006 | ₩84,126 | -2.07% | 7.7만 |
|---|
| 2026.08.27 | ₩85,761 | ₩87,838 | ₩84,877 | ₩86,873 | +1.30% | 90.6만 |
|---|
| 2026.08.26 | ₩85,225 | ₩86,257 | ₩84,368 | ₩84,756 | -0.55% | 4.3만 |
|---|
| 2026.08.25 | ₩83,081 | ₩86,873 | ₩83,081 | ₩86,632 | +4.27% | 13.3만 |
|---|
| 2026.08.24 | ₩83,242 | ₩83,242 | ₩78,472 | ₩80,066 | -3.82% | 125만 |
|---|
| 2026.08.21 | ₩84,314 | ₩84,555 | ₩83,135 | ₩84,341 | +0.03% | 3.6만 |
|---|
| 2026.08.20 | ₩85,614 | ₩86,311 | ₩81,299 | ₩82,786 | -3.30% | 12.6만 |
|---|
| 2026.08.19 | ₩83,724 | ₩85,038 | ₩81,433 | ₩82,974 | -0.90% | 19.1만 |
|---|
| 2026.08.18 | ₩83,631 | ₩85,842 | ₩82,706 | ₩84,837 | +1.44% | 84.9만 |
|---|
| 2026.08.17 | ₩89,259 | ₩89,259 | ₩85,480 | ₩86,512 | -3.08% | 66.2만 |
|---|
| 2026.08.14 | ₩90,291 | ₩90,947 | ₩87,222 | ₩89,647 | -0.71% | 32.1만 |
|---|
| 2026.08.13 | ₩87,128 | ₩95,141 | ₩87,128 | ₩89,125 | +2.29% | 206만 |
|---|
| 2026.08.12 | ₩80,160 | ₩86,793 | ₩79,356 | ₩86,056 | +7.36% | 329.9만 |
|---|
| 2026.08.11 | ₩74,411 | ₩75,215 | ₩72,817 | ₩74,036 | -0.50% | 63.4만 |
|---|
| 2026.08.10 | ₩74,961 | ₩77,145 | ₩73,406 | ₩73,782 | -1.57% | 28만 |
|---|
| 2026.08.07 | ₩70,592 | ₩73,232 | ₩70,592 | ₩72,763 | +3.08% | 4.2만 |
|---|
| 2026.08.06 | ₩70,592 | ₩72,522 | ₩69,614 | ₩70,003 | -0.84% | 9.7만 |
|---|
| 2026.08.05 | ₩73,487 | ₩73,741 | ₩71,383 | ₩71,477 | -2.74% | 52.4만 |
|---|
| 2026.08.04 | ₩69,909 | ₩74,961 | ₩69,185 | ₩74,103 | +6.00% | 195.7만 |
|---|
| 2026.08.03 | ₩66,867 | ₩68,502 | ₩65,661 | ₩67,859 | +1.48% | 3.4만 |
|---|
| 2026.07.31 | ₩67,711 | ₩68,716 | ₩65,353 | ₩67,497 | -0.32% | 102.1만 |
|---|
| 2026.07.30 | ₩64,844 | ₩66,894 | ₩64,294 | ₩66,103 | +1.94% | 42.9만 |
|---|
| 2026.07.29 | ₩65,674 | ₩66,411 | ₩62,003 | ₩62,150 | -5.37% | 3.9만 |
|---|
| 2026.07.28 | ₩67,282 | ₩68,046 | ₩64,844 | ₩67,631 | +0.52% | 20만 |
|---|
| 2026.07.27 | ₩72,294 | ₩72,656 | ₩68,006 | ₩69,654 | -3.65% | 73.5만 |
|---|
| 2026.07.24 | ₩71,718 | ₩73,071 | ₩69,266 | ₩70,726 | -1.38% | 38.4만 |
|---|
| 2026.07.23 | ₩71,999 | ₩75,577 | ₩71,905 | ₩72,951 | +1.32% | 74.8만 |
|---|
| 2026.07.22 | ₩67,671 | ₩74,465 | ₩67,443 | ₩71,731 | +6.00% | 430.4만 |
|---|
| 2026.07.21 | ₩59,390 | ₩61,561 | ₩59,162 | ₩61,453 | +3.47% | 74.9만 |
|---|
| 2026.07.20 | ₩59,229 | ₩59,256 | ₩58,090 | ₩58,385 | -1.43% | 115.4만 |
|---|
| 2026.07.17 | ₩58,599 | ₩60,395 | ₩57,514 | ₩58,545 | -0.09% | 25.6만 |
|---|
| 2026.07.16 | ₩63,798 | ₩63,798 | ₩59,711 | ₩59,765 | -6.32% | 27.5만 |
|---|
| 2026.07.15 | ₩66,787 | ₩66,934 | ₩63,128 | ₩64,334 | -3.67% | 7.9만 |
|---|
| 2026.07.14 | ₩66,197 | ₩66,425 | ₩65,045 | ₩65,527 | -1.01% | 61.2만 |
|---|
| 2026.07.13 | ₩65,272 | ₩66,465 | ₩64,442 | ₩65,554 | +0.43% | 115만 |
|---|
| 2026.07.10 | ₩67,148 | ₩68,220 | ₩66,693 | ₩66,867 | -0.42% | 49.9만 |
|---|
| 2026.07.09 | ₩67,899 | ₩68,689 | ₩66,706 | ₩66,706 | -1.76% | 108.9만 |
|---|
| 2026.07.08 | ₩64,174 | ₩66,639 | ₩62,994 | ₩66,411 | +3.49% | 17.7만 |
|---|
| 2026.07.07 | ₩63,410 | ₩64,013 | ₩61,467 | ₩62,753 | -1.04% | 55.9만 |
|---|
| 2026.07.06 | ₩65,232 | ₩65,822 | ₩64,107 | ₩64,629 | -0.92% | 21.2만 |
|---|
| 2026.07.02 | ₩67,068 | ₩68,569 | ₩63,571 | ₩64,777 | -3.42% | 21.9만 |
|---|
| 2026.07.01 | ₩68,609 | ₩68,609 | ₩65,473 | ₩65,768 | -4.14% | 208.7만 |
|---|
| 2026.06.30 | ₩67,698 | ₩69,962 | ₩67,269 | ₩69,627 | +2.85% | 1087.6만 |
|---|
| 2026.06.29 | ₩72,361 | ₩72,763 | ₩65,715 | ₩66,277 | -8.41% | 194.2만 |
|---|
| 2026.06.26 | ₩72,468 | ₩73,245 | ₩70,793 | ₩71,919 | -0.76% | 42.1만 |
|---|
| 2026.06.25 | ₩75,323 | ₩76,234 | ₩72,924 | ₩73,379 | -2.58% | 111.8만 |
|---|
| 2026.06.24 | ₩78,016 | ₩78,539 | ₩73,044 | ₩74,907 | -3.98% | 129.6만 |
|---|
| 2026.06.23 | ₩78,096 | ₩78,579 | ₩75,698 | ₩76,904 | -1.53% | 65.2만 |
|---|
| 2026.06.22 | ₩75,698 | ₩83,590 | ₩75,698 | ₩80,830 | +6.78% | 221.2만 |
|---|
| 2026.06.18 | ₩67,792 | ₩71,771 | ₩67,684 | ₩71,704 | +5.77% | 92.4만 |
|---|
| 2026.06.17 | ₩69,681 | ₩69,681 | ₩65,902 | ₩66,009 | -5.27% | 230.2만 |
|---|
| 2026.06.16 | ₩71,517 | ₩71,517 | ₩68,180 | ₩68,180 | -4.67% | 53.2만 |
|---|
| 2026.06.15 | ₩73,259 | ₩74,438 | ₩71,021 | ₩72,227 | -1.41% | 316.1만 |
|---|
| 2026.06.12 | ₩68,341 | ₩73,245 | ₩68,341 | ₩70,820 | +3.63% | 382.4만 |
|---|
| 2026.06.11 | ₩68,006 | ₩71,021 | ₩67,068 | ₩71,021 | +4.43% | 5081.4만 |
|---|
