시장 데이터를 불러오는 중
전체 종목
SEACOR Marine Holdings Inc. Common Stock 과거 주가
SEACOR Marine Holdings Inc. Common Stock · SMHI · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SEACOR Marine Holdings Inc. Common Stock · SMHI · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩11,092 | ₩11,773 | ₩10,999 | ₩11,439 | +3.13% | 36만 |
| 2026.09.28–2026.10.02 | ₩11,653 | ₩11,653 | ₩10,545 | ₩11,039 | -5.27% | 46.6만 |
| 2026.09.21–2026.09.25 | ₩12,013 | ₩12,320 | ₩11,559 | ₩11,653 | -3.00% | 50.4만 |
| 2026.09.14–2026.09.18 | ₩12,774 | ₩12,941 | ₩11,986 | ₩12,146 | -4.91% | 50.7만 |
| 2026.09.08–2026.09.11 | ₩13,121 | ₩13,161 | ₩12,707 | ₩12,720 | -3.05% | 33.1만 |
| 2026.08.31–2026.09.04 | ₩12,827 | ₩13,348 | ₩12,480 | ₩13,027 | +1.56% | 45.7만 |
| 2026.08.24–2026.08.28 | ₩13,294 | ₩13,294 | ₩12,413 | ₩12,560 | -5.52% | 49.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,067 |
| ₩13,348 |
| ₩12,911 |
| ₩13,294 |
| +1.74% |
| 44.3만 |
| 2026.08.10–2026.08.14 | ₩12,734 | ₩13,188 | ₩12,494 | ₩13,161 | +3.35% | 47.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩12,667 | ₩13,014 | ₩12,400 | ₩12,707 | +0.32% | 54.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩10,612 | ₩12,827 | ₩10,198 | ₩12,587 | +18.62% | 112.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩10,652 | ₩10,818 | ₩10,184 | ₩10,678 | +0.25% | 48.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩10,411 | ₩11,359 | ₩10,132 | ₩10,558 | +1.41% | 57.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩10,131 | ₩10,551 | ₩9,685 | ₩10,411 | +2.77% | 48.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,064 | ₩10,919 | ₩9,709 | ₩10,131 | +0.66% | 68.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩8,850 | ₩10,905 | ₩8,412 | ₩10,078 | +13.88% | 164.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,998 | ₩10,011 | ₩8,876 | ₩8,916 | -10.81% | 50.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩9,744 | ₩10,331 | ₩9,637 | ₩9,904 | +1.64% | 36만 |
|---|
| 2026.06.01–2026.06.05 | ₩10,131 | ₩10,652 | ₩9,343 | ₩9,811 | -3.16% | 34.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,677 | ₩10,665 | ₩9,343 | ₩10,078 | +4.14% | 53.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩9,557 | ₩10,091 | ₩9,490 | ₩9,624 | +0.70% | 25.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩10,064 | ₩10,064 | ₩9,330 | ₩9,570 | -4.91% | 41.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,291 | ₩10,411 | ₩9,884 | ₩9,931 | -3.50% | 39.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,570 | ₩10,391 | ₩9,317 | ₩10,211 | +6.69% | 34.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩9,944 | ₩10,051 | ₩9,143 | ₩9,223 | -7.25% | 31.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩10,291 | ₩10,692 | ₩9,824 | ₩9,998 | -2.85% | 29.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,717 | ₩10,678 | ₩9,717 | ₩10,291 | +5.91% | 51.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩10,184 | ₩10,184 | ₩9,343 | ₩9,704 | -4.72% | 36.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩9,717 | ₩10,515 | ₩9,464 | ₩10,051 | +3.43% | 41.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,704 | ₩10,078 | ₩9,183 | ₩9,717 | +0.14% | 58.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩9,704 | ₩10,478 | ₩9,103 | ₩9,357 | -3.58% | 59.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩10,505 | ₩10,605 | ₩9,584 | ₩9,757 | -7.12% | 154만 |
|---|
| 2026.02.23–2026.02.27 | ₩10,171 | ₩10,905 | ₩9,771 | ₩10,224 | +0.52% | 103만 |
|---|
| 2026.02.17–2026.02.20 | ₩9,757 | ₩10,531 | ₩9,347 | ₩10,398 | +6.57% | 33.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩9,557 | ₩10,064 | ₩9,143 | ₩9,637 | +0.84% | 47만 |
|---|
| 2026.02.02–2026.02.06 | ₩8,609 | ₩9,757 | ₩8,560 | ₩9,557 | +11.01% | 58.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩9,290 | ₩9,330 | ₩8,456 | ₩8,916 | -4.02% | 71.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩8,062 | ₩9,290 | ₩7,822 | ₩9,210 | +14.24% | 79.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,196 | ₩8,547 | ₩8,062 | ₩8,075 | -1.47% | 36.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩8,302 | ₩8,569 | ₩7,849 | ₩8,182 | -1.45% | 53.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩8,289 | ₩8,289 | ₩7,675 | ₩7,982 | -3.70% | 59만 |
|---|
| 2025.12.22–2025.12.26 | ₩8,649 | ₩8,843 | ₩8,075 | ₩8,289 | -4.17% | 61.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,424 | ₩9,677 | ₩8,676 | ₩8,676 | -7.93% | 57.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩9,370 | ₩9,971 | ₩9,225 | ₩9,410 | +0.43% | 38.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩9,437 | ₩9,811 | ₩8,810 | ₩9,330 | -1.13% | 49.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩9,036 | ₩9,704 | ₩8,943 | ₩9,504 | +5.17% | 31.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,971 | ₩10,478 | ₩8,956 | ₩9,183 | -7.90% | 65.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,250 | ₩10,518 | ₩8,916 | ₩9,944 | +7.50% | 54.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,529 | ₩9,717 | ₩8,529 | ₩9,077 | +6.42% | 55.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩8,476 | ₩8,676 | ₩7,742 | ₩8,489 | +0.16% | 39.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩7,515 | ₩8,649 | ₩7,421 | ₩8,409 | +11.90% | 30.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩7,622 | ₩7,995 | ₩7,408 | ₩7,528 | -1.23% | 29.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩7,995 | ₩8,083 | ₩7,488 | ₩7,488 | -6.34% | 12.8만 |
|---|