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 | ₩96,160 | ₩96,588 | ₩91,144 | ₩93,645 | -2.62% | 4.6만 |
| 2026.10.08 | ₩98,140 | ₩98,140 | ₩93,752 | ₩95,331 | -2.86% | 42만 |
| 2026.10.07 | ₩97,337 | ₩101,069 | ₩96,722 | ₩99,624 | +2.35% | 67.2만 |
| 2026.10.06 | ₩97,391 | ₩98,300 | ₩96,321 | ₩96,882 | -0.52% | 1.3만 |
| 2026.10.05 | ₩97,966 | ₩97,993 | ₩95,665 | ₩96,307 | -1.69% | 135.5만 |
| 2026.10.02 | ₩95,665 | ₩98,969 | ₩95,010 | ₩97,070 | +1.47% | 116.8만 |
| 2026.10.01 | ₩91,425 | ₩93,659 | ₩90,435 | ₩93,498 | +2.27% | 50.6만 |
| 2026.09.30 | ₩91,866 | ₩96,361 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,850 |
| ₩91,933 |
| +0.07% |
| 277.4만 |
| 2026.09.29 | ₩94,849 | ₩95,291 | ₩91,679 | ₩91,947 | -3.06% | 67.6만 |
|---|
| 2026.09.28 | ₩95,866 | ₩96,909 | ₩92,187 | ₩93,538 | -2.43% | 11.3만 |
|---|
| 2026.09.25 | ₩94,274 | ₩97,725 | ₩93,793 | ₩96,575 | +2.44% | 117.2만 |
|---|
| 2026.09.24 | ₩91,920 | ₩94,394 | ₩89,994 | ₩92,669 | +0.81% | 146.5만 |
|---|
| 2026.09.23 | ₩94,488 | ₩95,505 | ₩92,121 | ₩92,749 | -1.84% | 45.9만 |
|---|
| 2026.09.22 | ₩92,228 | ₩93,217 | ₩90,689 | ₩92,722 | +0.54% | 99.9만 |
|---|
| 2026.09.21 | ₩90,663 | ₩93,284 | ₩90,542 | ₩92,067 | +1.55% | 36.9만 |
|---|
| 2026.09.18 | ₩89,164 | ₩89,579 | ₩86,623 | ₩88,228 | -1.05% | 94.5만 |
|---|
| 2026.09.17 | ₩87,011 | ₩91,626 | ₩86,890 | ₩90,408 | +3.90% | 110.1만 |
|---|
| 2026.09.16 | ₩81,727 | ₩84,028 | ₩80,631 | ₩83,306 | +1.93% | 2.7만 |
|---|
| 2026.09.15 | ₩83,439 | ₩84,469 | ₩80,952 | ₩80,952 | -2.98% | 27.7만 |
|---|
| 2026.09.14 | ₩82,811 | ₩86,008 | ₩82,811 | ₩83,346 | +0.65% | 43.8만 |
|---|
| 2026.09.11 | ₩84,871 | ₩90,689 | ₩84,871 | ₩90,074 | +6.13% | 155.1만 |
|---|
| 2026.09.10 | ₩85,794 | ₩88,134 | ₩84,643 | ₩84,724 | -1.25% | 50.3만 |
|---|
| 2026.09.09 | ₩89,766 | ₩89,766 | ₩87,399 | ₩87,827 | -2.16% | 72.5만 |
|---|
| 2026.09.08 | ₩89,124 | ₩92,736 | ₩89,124 | ₩90,342 | +1.37% | 232.9만 |
|---|
| 2026.09.04 | ₩85,272 | ₩91,398 | ₩85,272 | ₩89,191 | +4.60% | 62.9만 |
|---|
| 2026.09.03 | ₩83,480 | ₩86,021 | ₩81,433 | ₩85,540 | +2.47% | 12.8만 |
|---|
| 2026.09.02 | ₩84,643 | ₩84,938 | ₩81,139 | ₩83,801 | -1.00% | 7.2만 |
|---|
| 2026.09.01 | ₩82,904 | ₩83,466 | ₩81,286 | ₩82,971 | +0.08% | 6.1만 |
|---|
| 2026.08.31 | ₩82,557 | ₩84,724 | ₩82,129 | ₩84,028 | +1.78% | 28.5만 |
|---|
| 2026.08.28 | ₩85,754 | ₩87,278 | ₩83,854 | ₩83,975 | -2.07% | 7.7만 |
|---|
| 2026.08.27 | ₩85,606 | ₩87,680 | ₩84,724 | ₩86,717 | +1.30% | 90.6만 |
|---|
| 2026.08.26 | ₩85,071 | ₩86,101 | ₩84,215 | ₩84,603 | -0.55% | 4.3만 |
|---|
| 2026.08.25 | ₩82,931 | ₩86,717 | ₩82,931 | ₩86,476 | +4.27% | 13.3만 |
|---|
| 2026.08.24 | ₩83,092 | ₩83,092 | ₩78,330 | ₩79,922 | -3.82% | 125만 |
|---|
| 2026.08.21 | ₩84,162 | ₩84,403 | ₩82,985 | ₩84,189 | +0.03% | 3.6만 |
|---|
| 2026.08.20 | ₩85,459 | ₩86,155 | ₩81,152 | ₩82,637 | -3.30% | 12.6만 |
|---|
| 2026.08.19 | ₩83,573 | ₩84,884 | ₩81,286 | ₩82,824 | -0.90% | 19.1만 |
|---|
| 2026.08.18 | ₩83,480 | ₩85,687 | ₩82,557 | ₩84,683 | +1.44% | 84.9만 |
|---|
| 2026.08.17 | ₩89,098 | ₩89,098 | ₩85,326 | ₩86,355 | -3.08% | 66.2만 |
|---|
| 2026.08.14 | ₩90,127 | ₩90,783 | ₩87,064 | ₩89,485 | -0.71% | 32.1만 |
|---|
| 2026.08.13 | ₩86,971 | ₩94,970 | ₩86,971 | ₩88,964 | +2.29% | 206만 |
|---|
| 2026.08.12 | ₩80,015 | ₩86,636 | ₩79,213 | ₩85,901 | +7.36% | 329.9만 |
|---|
| 2026.08.11 | ₩74,277 | ₩75,079 | ₩72,685 | ₩73,902 | -0.50% | 63.4만 |
|---|
| 2026.08.10 | ₩74,825 | ₩77,006 | ₩73,274 | ₩73,648 | -1.57% | 28만 |
|---|
| 2026.08.07 | ₩70,465 | ₩73,100 | ₩70,465 | ₩72,632 | +3.08% | 4.2만 |
|---|
| 2026.08.06 | ₩70,465 | ₩72,391 | ₩69,488 | ₩69,876 | -0.84% | 9.7만 |
|---|
| 2026.08.05 | ₩73,354 | ₩73,608 | ₩71,254 | ₩71,348 | -2.74% | 52.4만 |
|---|
| 2026.08.04 | ₩69,783 | ₩74,825 | ₩69,060 | ₩73,969 | +6.00% | 195.7만 |
|---|
| 2026.08.03 | ₩66,746 | ₩68,378 | ₩65,542 | ₩67,736 | +1.48% | 3.4만 |
|---|
| 2026.07.31 | ₩67,589 | ₩68,592 | ₩65,235 | ₩67,375 | -0.32% | 102.1만 |
|---|
| 2026.07.30 | ₩64,726 | ₩66,773 | ₩64,178 | ₩65,984 | +1.94% | 42.9만 |
|---|
| 2026.07.29 | ₩65,556 | ₩66,291 | ₩61,891 | ₩62,038 | -5.37% | 3.9만 |
|---|
| 2026.07.28 | ₩67,161 | ₩67,923 | ₩64,726 | ₩67,509 | +0.52% | 20만 |
|---|
| 2026.07.27 | ₩72,164 | ₩72,525 | ₩67,883 | ₩69,528 | -3.65% | 73.5만 |
|---|
| 2026.07.24 | ₩71,588 | ₩72,939 | ₩69,141 | ₩70,599 | -1.38% | 38.4만 |
|---|
| 2026.07.23 | ₩71,869 | ₩75,441 | ₩71,776 | ₩72,819 | +1.32% | 74.8만 |
|---|
| 2026.07.22 | ₩67,549 | ₩74,330 | ₩67,321 | ₩71,602 | +6.00% | 430.4만 |
|---|
| 2026.07.21 | ₩59,282 | ₩61,449 | ₩59,055 | ₩61,342 | +3.47% | 74.9만 |
|---|
| 2026.07.20 | ₩59,122 | ₩59,149 | ₩57,985 | ₩58,279 | -1.43% | 115.4만 |
|---|
| 2026.07.17 | ₩58,493 | ₩60,286 | ₩57,410 | ₩58,440 | -0.09% | 25.6만 |
|---|
| 2026.07.16 | ₩63,683 | ₩63,683 | ₩59,603 | ₩59,657 | -6.32% | 27.5만 |
|---|
| 2026.07.15 | ₩66,666 | ₩66,813 | ₩63,014 | ₩64,218 | -3.67% | 7.9만 |
|---|
| 2026.07.14 | ₩66,077 | ₩66,305 | ₩64,927 | ₩65,409 | -1.01% | 61.2만 |
|---|
| 2026.07.13 | ₩65,154 | ₩66,345 | ₩64,325 | ₩65,435 | +0.43% | 115만 |
|---|
| 2026.07.10 | ₩67,027 | ₩68,097 | ₩66,572 | ₩66,746 | -0.42% | 49.9만 |
|---|
| 2026.07.09 | ₩67,776 | ₩68,565 | ₩66,586 | ₩66,586 | -1.76% | 108.9만 |
|---|
| 2026.07.08 | ₩64,058 | ₩66,519 | ₩62,881 | ₩66,291 | +3.49% | 17.7만 |
|---|
| 2026.07.07 | ₩63,295 | ₩63,897 | ₩61,356 | ₩62,640 | -1.04% | 55.9만 |
|---|
| 2026.07.06 | ₩65,114 | ₩65,703 | ₩63,991 | ₩64,512 | -0.92% | 21.2만 |
|---|
| 2026.07.02 | ₩66,947 | ₩68,445 | ₩63,456 | ₩64,660 | -3.42% | 21.9만 |
|---|
| 2026.07.01 | ₩68,485 | ₩68,485 | ₩65,355 | ₩65,649 | -4.14% | 208.7만 |
|---|
| 2026.06.30 | ₩67,576 | ₩69,836 | ₩67,148 | ₩69,502 | +2.85% | 1087.6만 |
|---|
| 2026.06.29 | ₩72,230 | ₩72,632 | ₩65,596 | ₩66,158 | -8.41% | 194.2만 |
|---|
| 2026.06.26 | ₩72,337 | ₩73,113 | ₩70,665 | ₩71,789 | -0.76% | 42.1만 |
|---|
| 2026.06.25 | ₩75,186 | ₩76,096 | ₩72,792 | ₩73,247 | -2.58% | 111.8만 |
|---|
| 2026.06.24 | ₩77,875 | ₩78,397 | ₩72,913 | ₩74,772 | -3.98% | 129.6만 |
|---|
| 2026.06.23 | ₩77,955 | ₩78,437 | ₩75,561 | ₩76,765 | -1.53% | 65.2만 |
|---|
| 2026.06.22 | ₩75,561 | ₩83,439 | ₩75,561 | ₩80,684 | +6.78% | 221.2만 |
|---|
| 2026.06.18 | ₩67,669 | ₩71,642 | ₩67,562 | ₩71,575 | +5.77% | 92.4만 |
|---|
| 2026.06.17 | ₩69,555 | ₩69,555 | ₩65,783 | ₩65,890 | -5.27% | 230.2만 |
|---|
| 2026.06.16 | ₩71,388 | ₩71,388 | ₩68,057 | ₩68,057 | -4.67% | 53.2만 |
|---|
| 2026.06.15 | ₩73,127 | ₩74,304 | ₩70,893 | ₩72,097 | -1.41% | 316.1만 |
|---|
| 2026.06.12 | ₩68,218 | ₩73,113 | ₩68,218 | ₩70,692 | +3.63% | 382.4만 |
|---|
| 2026.06.11 | ₩67,883 | ₩70,893 | ₩66,947 | ₩70,893 | +4.43% | 5081.4만 |
|---|
