스틸케이스 (SCS)

SCS
🏛️ 미국 →
17.20
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 7.00 7.11 6.97 7.07 0.6M
2022-12-29 7.08 7.35 7.06 7.19 0.9M
2022-12-28 7.04 7.16 6.97 7.00 0.9M
2022-12-27 7.05 7.17 7.00 7.06 1.0M
2022-12-23 6.97 7.18 6.94 7.11 1.1M
2022-12-22 6.54 7.05 6.43 7.02 1.9M
2022-12-21 6.86 6.86 6.36 6.67 1.9M
2022-12-20 6.41 7.28 6.38 6.85 3.5M
2022-12-19 6.61 6.71 6.20 6.25 2.3M
2022-12-16 6.58 6.70 6.52 6.60 1.2M
2022-12-15 6.70 6.79 6.59 6.64 0.9M
2022-12-14 6.85 6.88 6.62 6.80 1.5M
2022-12-13 7.14 7.27 6.78 6.85 1.4M
2022-12-12 6.87 7.07 6.71 7.03 0.8M
2022-12-09 7.03 7.10 6.85 6.87 0.8M
2022-12-08 7.12 7.21 6.97 7.12 0.5M
2022-12-07 7.15 7.24 7.04 7.08 0.6M
2022-12-06 7.19 7.24 7.12 7.21 0.6M
2022-12-05 7.48 7.50 7.15 7.18 0.9M
2022-12-02 7.90 7.91 7.46 7.52 1.0M
2022-12-01 8.03 8.29 7.93 8.07 1.2M
2022-11-30 7.69 7.93 7.21 7.93 1.3M
2022-11-29 8.22 8.31 8.19 8.22 0.3M
2022-11-28 8.37 8.41 8.18 8.20 0.5M
2022-11-25 8.50 8.57 8.43 8.46 0.2M
2022-11-23 8.32 8.54 8.32 8.50 0.4M
2022-11-22 8.45 8.51 8.40 8.44 0.4M
2022-11-21 8.23 8.37 8.18 8.35 0.5M
2022-11-18 8.30 8.45 8.18 8.22 0.5M
2022-11-17 7.87 8.21 7.77 8.20 0.5M
2022-11-16 8.26 8.29 8.12 8.18 0.4M
2022-11-15 8.39 8.50 8.32 8.35 0.5M
2022-11-14 8.32 8.38 8.16 8.21 0.6M
2022-11-11 8.17 8.39 8.08 8.32 0.4M
2022-11-10 7.97 8.31 7.95 8.10 0.9M
2022-11-09 7.73 7.79 7.53 7.58 0.5M
2022-11-08 7.90 7.98 7.68 7.83 0.6M
2022-11-07 7.88 7.92 7.78 7.85 0.7M
2022-11-04 7.67 7.82 7.57 7.77 0.6M
2022-11-03 7.39 7.60 7.30 7.54 0.5M
2022-11-02 7.74 7.87 7.44 7.45 0.7M
2022-11-01 7.85 7.91 7.73 7.82 0.6M
2022-10-31 7.50 7.85 7.48 7.77 0.8M
2022-10-28 7.44 7.65 7.40 7.55 0.9M
2022-10-27 7.37 7.57 7.32 7.33 0.7M
2022-10-26 7.41 7.53 7.25 7.26 0.9M
2022-10-25 7.04 7.39 7.04 7.34 0.9M
2022-10-24 6.98 7.12 6.81 7.06 1.1M
2022-10-21 6.85 6.99 6.76 6.97 0.6M
2022-10-20 6.80 6.98 6.66 6.82 1.3M
2022-10-19 6.86 6.93 6.74 6.85 1.0M
2022-10-18 7.01 7.08 6.85 6.96 1.2M
2022-10-17 7.02 7.11 6.80 6.84 0.9M
2022-10-14 6.92 6.98 6.81 6.85 1.0M
2022-10-13 6.61 6.93 6.53 6.81 1.2M
2022-10-12 7.05 7.10 6.70 6.79 1.8M
2022-10-11 7.01 7.09 6.87 7.02 1.0M
2022-10-10 7.09 7.14 7.01 7.04 0.6M
2022-10-07 7.01 7.08 6.91 7.04 1.2M
2022-10-06 7.15 7.21 7.06 7.12 0.8M
2022-10-05 7.17 7.27 7.06 7.22 1.1M
2022-10-04 7.09 7.32 7.04 7.31 1.8M
2022-10-03 6.64 7.13 6.59 6.98 1.6M
2022-09-30 6.80 6.86 6.52 6.52 1.3M
2022-09-29 6.99 7.04 6.60 6.79 2.3M
2022-09-28 6.93 7.14 6.76 7.10 2.4M
2022-09-27 7.37 7.39 6.81 6.84 2.4M
2022-09-26 7.30 7.57 7.27 7.33 1.6M
2022-09-23 8.16 8.16 7.19 7.33 3.0M
2022-09-22 9.06 9.16 8.06 8.31 3.1M
2022-09-21 9.46 9.46 9.16 9.24 1.0M
2022-09-20 9.25 9.40 9.14 9.36 1.1M
2022-09-19 9.12 9.55 9.12 9.36 1.0M
2022-09-16 9.45 9.62 9.12 9.27 1.9M
2022-09-15 10.38 10.50 9.55 9.60 1.8M
2022-09-14 10.69 10.87 10.57 10.77 0.8M
2022-09-13 11.32 11.32 10.68 10.76 0.6M
2022-09-12 11.46 11.63 11.41 11.51 0.4M
2022-09-09 11.19 11.40 11.17 11.35 0.3M
2022-09-08 10.96 11.12 10.82 11.11 0.4M
2022-09-07 10.91 11.09 10.89 11.07 0.4M
2022-09-06 11.13 11.18 10.75 10.91 0.5M
2022-09-02 11.22 11.31 10.98 11.01 0.4M
2022-09-01 11.10 11.17 10.95 11.06 0.7M
2022-08-31 11.42 11.52 11.10 11.18 0.6M
2022-08-30 11.69 11.78 11.25 11.42 0.4M
2022-08-29 11.56 11.65 11.48 11.61 0.3M
2022-08-26 12.21 12.25 11.61 11.65 0.4M
2022-08-25 12.02 12.23 12.02 12.20 0.3M
2022-08-24 11.90 12.02 11.79 12.02 0.3M
2022-08-23 11.89 11.96 11.86 11.87 0.4M
2022-08-22 11.91 11.99 11.86 11.90 0.4M
2022-08-19 12.17 12.20 12.01 12.01 0.4M
2022-08-18 12.29 12.30 12.18 12.23 0.3M
2022-08-17 12.19 12.34 12.13 12.22 0.3M
2022-08-16 12.15 12.38 12.09 12.37 0.4M
2022-08-15 11.96 12.15 11.93 12.13 0.4M
2022-08-12 11.76 12.03 11.75 12.03 0.5M
2022-08-11 11.69 11.85 11.60 11.76 0.5M
2022-08-10 11.49 11.61 11.48 11.55 0.4M
2022-08-09 11.55 11.56 11.26 11.33 0.3M
2022-08-08 11.46 11.65 11.44 11.54 0.6M
2022-08-05 11.16 11.42 11.09 11.34 1.1M
2022-08-04 11.20 11.33 11.12 11.32 0.7M
2022-08-03 11.08 11.35 11.04 11.25 0.4M
2022-08-02 11.34 11.37 11.05 11.05 0.4M
2022-08-01 11.06 11.35 10.84 11.35 0.6M
2022-07-29 11.23 11.32 11.09 11.13 0.8M
2022-07-28 11.31 11.40 11.19 11.29 0.6M
2022-07-27 11.21 11.42 11.20 11.34 0.4M
2022-07-26 11.11 11.21 11.07 11.19 0.4M
2022-07-25 11.13 11.29 11.03 11.19 0.4M
2022-07-22 11.31 11.39 11.02 11.16 0.4M
2022-07-21 11.07 11.25 11.01 11.25 0.3M
2022-07-20 11.04 11.22 10.99 11.16 0.5M
2022-07-19 10.67 11.11 10.67 11.03 0.5M
2022-07-18 10.70 10.82 10.46 10.48 0.7M
2022-07-15 10.78 10.81 10.48 10.60 0.4M
2022-07-14 10.55 10.65 10.35 10.55 0.3M
2022-07-13 10.60 10.76 10.49 10.72 0.4M
2022-07-12 10.56 10.83 10.56 10.69 0.3M
2022-07-11 10.61 10.79 10.48 10.64 0.3M
2022-07-08 10.60 10.78 10.53 10.64 0.3M
2022-07-07 10.61 10.83 10.59 10.67 0.5M
2022-07-06 10.56 10.64 10.40 10.50 0.6M
2022-07-05 10.60 10.76 10.32 10.71 0.7M
2022-07-01 10.63 10.82 10.55 10.70 0.6M
2022-06-30 10.71 10.82 10.54 10.73 0.7M
2022-06-29 11.14 11.14 10.75 10.80 0.6M
2022-06-28 11.40 11.51 11.06 11.09 0.5M
2022-06-27 11.20 11.39 11.10 11.32 0.7M
2022-06-24 10.76 11.26 10.70 11.17 1.0M
2022-06-23 10.79 11.06 10.34 10.62 1.0M
2022-06-22 10.34 10.54 10.26 10.47 0.9M
2022-06-21 10.42 10.63 10.30 10.44 0.7M
2022-06-17 10.34 10.55 10.31 10.35 1.5M
2022-06-16 10.79 10.79 10.19 10.21 1.7M
2022-06-15 11.27 11.42 10.99 11.05 0.9M
2022-06-14 11.25 11.38 11.13 11.22 0.6M
2022-06-13 11.53 11.63 11.18 11.30 0.6M
2022-06-10 12.11 12.20 11.72 11.76 0.4M
2022-06-09 12.25 12.33 12.18 12.22 0.3M
2022-06-08 12.34 12.43 12.21 12.25 0.3M
2022-06-07 12.06 12.43 11.99 12.43 0.5M
2022-06-06 12.04 12.16 11.94 12.14 0.6M
2022-06-03 11.87 11.98 11.83 11.92 0.5M
2022-06-02 12.20 12.20 11.92 12.00 0.6M
2022-06-01 12.20 12.37 12.05 12.10 0.8M
2022-05-31 12.17 12.43 12.12 12.26 0.6M
2022-05-27 12.27 12.38 12.23 12.34 0.6M
2022-05-26 12.04 12.29 12.04 12.17 0.5M
2022-05-25 11.61 11.99 11.61 11.96 0.7M
2022-05-24 11.72 11.80 11.40 11.73 0.6M
2022-05-23 11.92 12.05 11.71 11.74 0.7M
2022-05-20 12.06 12.10 11.53 11.77 0.7M
2022-05-19 11.79 12.07 11.74 12.05 0.8M
2022-05-18 11.98 12.10 11.80 11.90 0.4M
2022-05-17 11.85 12.13 11.85 12.09 0.5M
2022-05-16 11.56 11.75 11.50 11.67 0.6M
2022-05-13 11.55 11.71 11.42 11.60 0.5M
2022-05-12 11.32 11.46 11.17 11.45 0.6M
2022-05-11 11.48 11.56 11.24 11.35 0.9M
2022-05-10 11.56 11.64 11.16 11.41 0.6M
2022-05-09 11.41 11.71 11.36 11.45 0.7M
2022-05-06 12.09 12.15 11.57 11.59 1.1M
2022-05-05 12.12 12.33 11.94 12.11 1.0M
2022-05-04 11.44 12.40 11.36 12.38 1.1M
2022-05-03 11.48 11.54 11.28 11.41 1.0M
2022-05-02 11.70 11.81 11.25 11.48 1.3M
2022-04-29 11.99 12.11 11.69 11.73 1.3M
2022-04-28 11.94 12.26 11.89 12.14 0.9M
2022-04-27 11.94 12.19 11.83 11.89 0.8M
2022-04-26 11.96 12.03 11.83 11.92 0.7M
2022-04-25 11.89 12.10 11.66 12.10 0.6M
2022-04-22 12.06 12.06 11.93 11.96 0.5M
2022-04-21 12.04 12.08 11.89 12.05 0.7M
2022-04-20 11.87 12.03 11.82 11.94 0.5M
2022-04-19 11.57 11.84 11.53 11.73 0.4M
2022-04-18 11.45 11.59 11.42 11.50 0.8M
2022-04-14 11.65 11.75 11.42 11.46 0.5M
2022-04-13 11.20 11.66 11.12 11.60 0.6M
2022-04-12 11.22 11.36 11.14 11.18 0.4M
2022-04-11 11.00 11.32 11.00 11.13 0.5M
2022-04-08 10.99 11.19 10.88 11.02 0.8M
2022-04-07 11.02 11.02 10.66 10.94 1.1M
2022-04-06 11.08 11.23 10.96 11.02 0.8M
2022-04-05 11.50 11.64 11.14 11.14 0.7M
2022-04-04 11.67 11.86 11.38 11.50 0.7M
2022-04-01 11.87 11.95 11.65 11.77 0.8M
2022-03-31 11.96 12.10 11.86 11.95 0.7M
2022-03-30 11.93 12.00 11.76 11.94 1.2M
2022-03-29 11.62 12.07 11.62 11.89 0.6M
2022-03-28 11.36 11.43 11.10 11.42 1.1M
2022-03-25 11.33 11.75 11.29 11.40 1.2M
2022-03-24 11.80 11.80 10.75 11.21 2.5M
2022-03-23 12.10 12.14 11.91 11.95 0.7M
2022-03-22 12.25 12.35 12.04 12.16 0.8M
2022-03-21 12.38 12.57 12.00 12.08 1.1M
2022-03-18 12.25 12.36 11.95 12.36 1.9M
2022-03-17 12.07 12.26 11.96 12.25 0.7M
2022-03-16 11.69 12.07 11.60 12.07 0.8M
2022-03-15 11.73 11.90 11.41 11.60 0.5M
2022-03-14 11.60 11.70 11.39 11.65 0.7M
2022-03-11 11.74 11.80 11.50 11.52 0.6M
2022-03-10 11.66 11.69 11.42 11.67 0.5M
2022-03-09 12.00 12.19 11.80 11.81 0.6M
2022-03-08 11.60 12.04 11.48 11.77 0.8M
2022-03-07 11.83 11.84 11.51 11.52 1.0M
2022-03-04 12.11 12.14 11.80 11.89 0.5M
2022-03-03 12.19 12.34 12.09 12.30 0.5M
2022-03-02 11.93 12.25 11.88 12.14 0.5M
2022-03-01 12.10 12.17 11.60 11.81 1.0M
2022-02-28 12.21 12.32 12.04 12.17 0.5M
2022-02-25 12.09 12.44 12.05 12.39 0.5M
2022-02-24 11.88 12.06 11.73 12.04 1.0M
2022-02-23 12.47 12.55 12.04 12.09 0.5M
2022-02-22 12.69 12.71 12.37 12.37 0.6M
2022-02-18 12.53 12.75 12.49 12.67 0.4M
2022-02-17 12.58 12.63 12.42 12.56 0.4M
2022-02-16 12.41 12.72 12.41 12.64 0.6M
2022-02-15 12.16 12.42 12.15 12.41 0.5M
2022-02-14 11.95 12.11 11.90 12.09 0.5M
2022-02-11 11.97 12.11 11.87 11.94 0.7M
2022-02-10 11.90 12.10 11.82 11.96 0.7M
2022-02-09 12.24 12.31 12.02 12.06 0.5M
2022-02-08 11.96 12.19 11.96 12.16 0.4M
2022-02-07 11.89 12.05 11.86 11.92 0.4M
2022-02-04 11.92 12.02 11.71 11.89 0.7M
2022-02-03 12.19 12.27 11.99 12.00 1.0M
2022-02-02 12.34 12.45 12.16 12.27 0.8M
2022-02-01 12.31 12.35 12.13 12.33 0.7M
2022-01-31 12.01 12.41 12.01 12.34 0.8M
2022-01-28 12.01 12.15 11.76 12.14 0.8M
2022-01-27 12.24 12.48 11.90 11.99 0.8M
2022-01-26 12.43 12.60 12.11 12.23 0.7M
2022-01-25 12.07 12.39 11.95 12.31 0.7M
2022-01-24 11.95 12.27 11.79 12.24 1.2M
2022-01-21 12.23 12.44 12.08 12.09 1.1M
2022-01-20 12.63 12.68 12.31 12.32 1.0M
2022-01-19 12.93 12.93 12.64 12.65 1.0M
2022-01-18 12.81 12.91 12.70 12.87 1.2M
2022-01-14 12.68 12.92 12.57 12.89 1.0M
2022-01-13 12.35 12.74 12.35 12.73 1.0M
2022-01-12 12.16 12.31 12.04 12.27 1.0M
2022-01-11 11.89 12.05 11.66 12.05 1.2M
2022-01-10 11.96 11.96 11.74 11.88 1.0M
2022-01-07 11.91 12.02 11.77 11.92 1.4M
2022-01-06 12.19 12.25 11.94 11.96 0.6M
2022-01-05 12.13 12.31 12.10 12.14 0.9M
2022-01-04 11.94 12.24 11.94 12.12 0.9M
2022-01-03 11.83 12.00 11.81 11.89 1.5M