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 | ₩96,249 | ₩96,678 | ₩91,229 | ₩93,732 | -2.62% | 4.6만 |
| 2026.10.08 | ₩98,231 | ₩98,231 | ₩93,839 | ₩95,419 | -2.86% | 42만 |
| 2026.10.07 | ₩97,427 | ₩101,163 | ₩96,812 | ₩99,717 | +2.35% | 67.2만 |
| 2026.10.06 | ₩97,481 | ₩98,391 | ₩96,410 | ₩96,972 | -0.52% | 1.3만 |
| 2026.10.05 | ₩98,057 | ₩98,083 | ₩95,754 | ₩96,396 | -1.69% | 135.5만 |
| 2026.10.02 | ₩95,754 | ₩99,061 | ₩95,098 | ₩97,160 | +1.47% | 116.8만 |
| 2026.10.01 | ₩91,510 | ₩93,746 | ₩90,519 | ₩93,585 | +2.27% | 50.6만 |
| 2026.09.30 | ₩91,952 | ₩96,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,018 |
| +0.07% |
| 277.4만 |
| 2026.09.29 | ₩94,937 | ₩95,379 | ₩91,764 | ₩92,032 | -3.06% | 67.6만 |
|---|
| 2026.09.28 | ₩95,955 | ₩96,999 | ₩92,273 | ₩93,625 | -2.43% | 11.3만 |
|---|
| 2026.09.25 | ₩94,361 | ₩97,816 | ₩93,879 | ₩96,664 | +2.44% | 117.2만 |
|---|
| 2026.09.24 | ₩92,005 | ₩94,482 | ₩90,077 | ₩92,755 | +0.81% | 146.5만 |
|---|
| 2026.09.23 | ₩94,576 | ₩95,593 | ₩92,206 | ₩92,835 | -1.84% | 45.9만 |
|---|
| 2026.09.22 | ₩92,313 | ₩93,304 | ₩90,773 | ₩92,808 | +0.54% | 99.9만 |
|---|
| 2026.09.21 | ₩90,747 | ₩93,371 | ₩90,626 | ₩92,152 | +1.55% | 36.9만 |
|---|
| 2026.09.18 | ₩89,247 | ₩89,662 | ₩86,703 | ₩88,310 | -1.05% | 94.5만 |
|---|
| 2026.09.17 | ₩87,092 | ₩91,711 | ₩86,971 | ₩90,492 | +3.90% | 110.1만 |
|---|
| 2026.09.16 | ₩81,803 | ₩84,106 | ₩80,705 | ₩83,383 | +1.93% | 2.7만 |
|---|
| 2026.09.15 | ₩83,517 | ₩84,548 | ₩81,027 | ₩81,027 | -2.98% | 27.7만 |
|---|
| 2026.09.14 | ₩82,888 | ₩86,087 | ₩82,888 | ₩83,423 | +0.65% | 43.8만 |
|---|
| 2026.09.11 | ₩84,949 | ₩90,773 | ₩84,949 | ₩90,157 | +6.13% | 155.1만 |
|---|
| 2026.09.10 | ₩85,873 | ₩88,216 | ₩84,722 | ₩84,802 | -1.25% | 50.3만 |
|---|
| 2026.09.09 | ₩89,850 | ₩89,850 | ₩87,480 | ₩87,908 | -2.16% | 72.5만 |
|---|
| 2026.09.08 | ₩89,207 | ₩92,822 | ₩89,207 | ₩90,425 | +1.37% | 232.9만 |
|---|
| 2026.09.04 | ₩85,351 | ₩91,483 | ₩85,351 | ₩89,274 | +4.60% | 62.9만 |
|---|
| 2026.09.03 | ₩83,557 | ₩86,101 | ₩81,509 | ₩85,619 | +2.47% | 12.8만 |
|---|
| 2026.09.02 | ₩84,722 | ₩85,016 | ₩81,214 | ₩83,878 | -1.00% | 7.2만 |
|---|
| 2026.09.01 | ₩82,981 | ₩83,544 | ₩81,361 | ₩83,048 | +0.08% | 6.1만 |
|---|
| 2026.08.31 | ₩82,633 | ₩84,802 | ₩82,205 | ₩84,106 | +1.78% | 28.5만 |
|---|
| 2026.08.28 | ₩85,833 | ₩87,359 | ₩83,932 | ₩84,052 | -2.07% | 7.7만 |
|---|
| 2026.08.27 | ₩85,686 | ₩87,761 | ₩84,802 | ₩86,797 | +1.30% | 90.6만 |
|---|
| 2026.08.26 | ₩85,150 | ₩86,181 | ₩84,293 | ₩84,682 | -0.55% | 4.3만 |
|---|
| 2026.08.25 | ₩83,008 | ₩86,797 | ₩83,008 | ₩86,556 | +4.27% | 13.3만 |
|---|
| 2026.08.24 | ₩83,169 | ₩83,169 | ₩78,402 | ₩79,996 | -3.82% | 125만 |
|---|
| 2026.08.21 | ₩84,240 | ₩84,481 | ₩83,062 | ₩84,267 | +0.03% | 3.6만 |
|---|
| 2026.08.20 | ₩85,538 | ₩86,235 | ₩81,227 | ₩82,714 | -3.30% | 12.6만 |
|---|
| 2026.08.19 | ₩83,651 | ₩84,963 | ₩81,361 | ₩82,901 | -0.90% | 19.1만 |
|---|
| 2026.08.18 | ₩83,557 | ₩85,766 | ₩82,633 | ₩84,762 | +1.44% | 84.9만 |
|---|
| 2026.08.17 | ₩89,180 | ₩89,180 | ₩85,405 | ₩86,436 | -3.08% | 66.2만 |
|---|
| 2026.08.14 | ₩90,211 | ₩90,867 | ₩87,145 | ₩89,568 | -0.71% | 32.1만 |
|---|
| 2026.08.13 | ₩87,051 | ₩95,058 | ₩87,051 | ₩89,046 | +2.29% | 206만 |
|---|
| 2026.08.12 | ₩80,089 | ₩86,717 | ₩79,286 | ₩85,980 | +7.36% | 329.9만 |
|---|
| 2026.08.11 | ₩74,346 | ₩75,149 | ₩72,753 | ₩73,971 | -0.50% | 63.4만 |
|---|
| 2026.08.10 | ₩74,895 | ₩77,077 | ₩73,342 | ₩73,717 | -1.57% | 28만 |
|---|
| 2026.08.07 | ₩70,530 | ₩73,168 | ₩70,530 | ₩72,699 | +3.08% | 4.2만 |
|---|
| 2026.08.06 | ₩70,530 | ₩72,458 | ₩69,553 | ₩69,941 | -0.84% | 9.7만 |
|---|
| 2026.08.05 | ₩73,422 | ₩73,676 | ₩71,320 | ₩71,414 | -2.74% | 52.4만 |
|---|
| 2026.08.04 | ₩69,847 | ₩74,895 | ₩69,124 | ₩74,038 | +6.00% | 195.7만 |
|---|
| 2026.08.03 | ₩66,808 | ₩68,441 | ₩65,603 | ₩67,799 | +1.48% | 3.4만 |
|---|
| 2026.07.31 | ₩67,652 | ₩68,656 | ₩65,295 | ₩67,437 | -0.32% | 102.1만 |
|---|
| 2026.07.30 | ₩64,786 | ₩66,835 | ₩64,238 | ₩66,045 | +1.94% | 42.9만 |
|---|
| 2026.07.29 | ₩65,617 | ₩66,353 | ₩61,948 | ₩62,095 | -5.37% | 3.9만 |
|---|
| 2026.07.28 | ₩67,223 | ₩67,986 | ₩64,786 | ₩67,571 | +0.52% | 20만 |
|---|
| 2026.07.27 | ₩72,230 | ₩72,592 | ₩67,946 | ₩69,593 | -3.65% | 73.5만 |
|---|
| 2026.07.24 | ₩71,655 | ₩73,007 | ₩69,205 | ₩70,664 | -1.38% | 38.4만 |
|---|
| 2026.07.23 | ₩71,936 | ₩75,511 | ₩71,842 | ₩72,886 | +1.32% | 74.8만 |
|---|
| 2026.07.22 | ₩67,611 | ₩74,399 | ₩67,384 | ₩71,668 | +6.00% | 430.4만 |
|---|
| 2026.07.21 | ₩59,337 | ₩61,506 | ₩59,110 | ₩61,399 | +3.47% | 74.9만 |
|---|
| 2026.07.20 | ₩59,177 | ₩59,204 | ₩58,039 | ₩58,333 | -1.43% | 115.4만 |
|---|
| 2026.07.17 | ₩58,547 | ₩60,342 | ₩57,463 | ₩58,494 | -0.09% | 25.6만 |
|---|
| 2026.07.16 | ₩63,742 | ₩63,742 | ₩59,659 | ₩59,712 | -6.32% | 27.5만 |
|---|
| 2026.07.15 | ₩66,728 | ₩66,875 | ₩63,073 | ₩64,278 | -3.67% | 7.9만 |
|---|
| 2026.07.14 | ₩66,139 | ₩66,366 | ₩64,987 | ₩65,469 | -1.01% | 61.2만 |
|---|
| 2026.07.13 | ₩65,215 | ₩66,406 | ₩64,385 | ₩65,496 | +0.43% | 115만 |
|---|
| 2026.07.10 | ₩67,089 | ₩68,160 | ₩66,634 | ₩66,808 | -0.42% | 49.9만 |
|---|
| 2026.07.09 | ₩67,839 | ₩68,629 | ₩66,647 | ₩66,647 | -1.76% | 108.9만 |
|---|
| 2026.07.08 | ₩64,117 | ₩66,581 | ₩62,939 | ₩66,353 | +3.49% | 17.7만 |
|---|
| 2026.07.07 | ₩63,354 | ₩63,956 | ₩61,413 | ₩62,698 | -1.04% | 55.9만 |
|---|
| 2026.07.06 | ₩65,175 | ₩65,764 | ₩64,050 | ₩64,572 | -0.92% | 21.2만 |
|---|
| 2026.07.02 | ₩67,009 | ₩68,508 | ₩63,515 | ₩64,720 | -3.42% | 21.9만 |
|---|
| 2026.07.01 | ₩68,549 | ₩68,549 | ₩65,416 | ₩65,710 | -4.14% | 208.7만 |
|---|
| 2026.06.30 | ₩67,638 | ₩69,901 | ₩67,210 | ₩69,566 | +2.85% | 1087.6만 |
|---|
| 2026.06.29 | ₩72,297 | ₩72,699 | ₩65,657 | ₩66,219 | -8.41% | 194.2만 |
|---|
| 2026.06.26 | ₩72,404 | ₩73,181 | ₩70,731 | ₩71,856 | -0.76% | 42.1만 |
|---|
| 2026.06.25 | ₩75,256 | ₩76,167 | ₩72,860 | ₩73,315 | -2.58% | 111.8만 |
|---|
| 2026.06.24 | ₩77,947 | ₩78,469 | ₩72,980 | ₩74,841 | -3.98% | 129.6만 |
|---|
| 2026.06.23 | ₩78,028 | ₩78,510 | ₩75,631 | ₩76,836 | -1.53% | 65.2만 |
|---|
| 2026.06.22 | ₩75,631 | ₩83,517 | ₩75,631 | ₩80,759 | +6.78% | 221.2만 |
|---|
| 2026.06.18 | ₩67,732 | ₩71,708 | ₩67,625 | ₩71,641 | +5.77% | 92.4만 |
|---|
| 2026.06.17 | ₩69,620 | ₩69,620 | ₩65,844 | ₩65,951 | -5.27% | 230.2만 |
|---|
| 2026.06.16 | ₩71,454 | ₩71,454 | ₩68,120 | ₩68,120 | -4.67% | 53.2만 |
|---|
| 2026.06.15 | ₩73,194 | ₩74,373 | ₩70,959 | ₩72,163 | -1.41% | 316.1만 |
|---|
| 2026.06.12 | ₩68,281 | ₩73,181 | ₩68,281 | ₩70,758 | +3.63% | 382.4만 |
|---|
| 2026.06.11 | ₩67,946 | ₩70,959 | ₩67,009 | ₩70,959 | +4.43% | 5081.4만 |
|---|
