Stellus Capital Investment (SCM)

SCM
🏛️ 미국 →
13.04
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 13.46 13.53 13.01 13.04 0.2M
2025-09-26 13.40 13.54 13.25 13.32 0.2M
2025-09-25 13.36 13.66 13.30 13.38 0.2M
2025-09-24 13.84 13.84 13.35 13.37 0.4M
2025-09-23 13.88 14.04 13.75 13.80 0.3M
2025-09-22 13.99 14.00 13.82 13.90 0.2M
2025-09-19 14.05 14.10 13.91 14.00 0.3M
2025-09-18 14.04 14.13 13.95 14.10 0.2M
2025-09-17 14.03 14.13 14.01 14.04 0.3M
2025-09-16 14.01 14.08 13.98 14.02 0.1M
2025-09-15 14.20 14.24 13.99 14.05 0.3M
2025-09-12 14.23 14.35 14.10 14.16 0.2M
2025-09-11 14.30 14.45 14.16 14.21 0.3M
2025-09-10 14.73 14.80 14.34 14.37 0.2M
2025-09-09 15.03 15.04 14.77 14.79 0.1M
2025-09-08 14.89 15.03 14.76 15.02 0.2M
2025-09-05 14.75 14.85 14.68 14.80 0.2M
2025-09-04 14.59 14.75 14.59 14.74 0.2M
2025-09-03 14.41 14.59 14.41 14.57 0.1M
2025-09-02 14.47 14.65 14.35 14.44 0.1M
2025-08-29 14.49 14.56 14.44 14.53 0.1M
2025-08-28 14.74 14.77 14.58 14.58 0.2M
2025-08-27 14.51 14.73 14.51 14.69 0.1M
2025-08-26 14.45 14.59 14.42 14.56 0.1M
2025-08-25 14.58 14.60 14.42 14.47 0.1M
2025-08-22 14.57 14.73 14.50 14.51 0.2M
2025-08-21 14.49 14.62 14.37 14.53 0.2M
2025-08-20 14.50 14.62 14.35 14.50 0.2M
2025-08-19 14.50 14.63 14.48 14.56 0.1M
2025-08-18 14.60 14.68 14.45 14.54 0.1M
2025-08-15 14.69 14.75 14.57 14.63 0.2M
2025-08-14 14.80 14.84 14.67 14.69 0.1M
2025-08-13 14.79 14.84 14.68 14.78 0.1M
2025-08-12 14.61 14.79 14.53 14.77 0.1M
2025-08-11 14.57 14.61 14.39 14.59 0.1M
2025-08-08 14.36 14.60 14.24 14.53 0.2M
2025-08-07 14.10 14.34 13.80 14.26 0.2M
2025-08-06 14.01 14.10 13.98 14.06 0.2M
2025-08-05 13.93 14.10 13.86 14.01 0.2M
2025-08-04 14.06 14.08 13.93 13.97 0.1M
2025-08-01 13.86 14.10 13.74 14.03 0.2M
2025-07-31 14.09 14.27 13.99 14.00 0.2M
2025-07-30 14.44 14.52 14.21 14.25 0.2M
2025-07-29 14.43 14.53 14.17 14.36 0.2M
2025-07-28 14.88 14.95 14.31 14.40 0.3M
2025-07-25 14.82 14.87 14.77 14.86 0.1M
2025-07-24 14.93 15.02 14.76 14.76 0.1M
2025-07-23 15.04 15.15 14.89 14.90 0.2M
2025-07-22 14.90 15.05 14.81 14.95 0.2M
2025-07-21 14.99 15.05 14.75 14.89 0.3M
2025-07-18 15.26 15.29 14.88 14.92 0.2M
2025-07-17 15.24 15.39 15.20 15.25 0.2M
2025-07-16 15.10 15.31 14.91 15.29 0.2M
2025-07-15 15.07 15.27 15.04 15.10 0.3M
2025-07-14 14.98 15.12 14.89 15.09 0.2M
2025-07-11 14.84 15.13 14.70 14.97 0.3M
2025-07-10 14.62 14.85 14.62 14.84 0.2M
2025-07-09 14.54 14.66 14.49 14.65 0.1M
2025-07-08 14.45 14.60 14.45 14.53 0.1M
2025-07-07 14.44 14.48 14.30 14.44 0.1M
2025-07-03 14.23 14.50 14.16 14.44 0.1M
2025-07-02 14.07 14.23 13.95 14.23 0.1M
2025-07-01 13.92 14.06 13.91 14.01 0.1M
2025-06-30 13.91 14.03 13.87 13.94 0.1M
2025-06-27 13.94 14.09 13.93 13.99 0.1M
2025-06-26 13.79 13.98 13.79 13.93 0.1M
2025-06-25 13.79 13.85 13.71 13.74 0.1M
2025-06-24 13.62 13.80 13.62 13.77 0.1M
2025-06-23 13.76 13.77 13.48 13.63 0.1M
2025-06-20 13.82 13.89 13.71 13.75 0.1M
2025-06-18 13.67 13.83 13.66 13.76 0.1M
2025-06-17 13.52 13.74 13.49 13.63 0.1M
2025-06-16 13.80 13.81 13.54 13.57 0.1M
2025-06-13 13.76 13.82 13.64 13.67 0.1M
2025-06-12 13.65 13.82 13.60 13.81 0.1M
2025-06-11 13.58 13.77 13.55 13.64 0.1M
2025-06-10 13.52 13.63 13.45 13.58 0.1M
2025-06-09 13.39 13.80 13.39 13.55 0.2M
2025-06-06 13.23 13.41 13.23 13.39 0.1M
2025-06-05 13.18 13.27 12.85 13.23 0.2M
2025-06-04 13.21 13.30 13.12 13.17 0.1M
2025-06-03 13.15 13.27 13.12 13.24 0.1M
2025-06-02 13.25 13.27 13.10 13.14 0.1M
2025-05-30 13.23 13.39 13.16 13.27 0.1M
2025-05-29 13.46 13.52 13.30 13.39 0.1M
2025-05-28 13.51 13.60 13.37 13.38 0.1M
2025-05-27 13.48 13.57 13.33 13.54 0.1M
2025-05-23 13.20 13.40 13.16 13.34 0.1M
2025-05-22 13.32 13.36 13.21 13.27 0.1M
2025-05-21 13.69 13.69 13.29 13.31 0.1M
2025-05-20 13.67 13.71 13.59 13.68 0.1M
2025-05-19 13.40 13.66 13.36 13.61 0.1M
2025-05-16 13.42 13.51 13.30 13.49 0.1M
2025-05-15 13.25 13.41 13.15 13.35 0.2M
2025-05-14 13.08 13.27 13.07 13.23 0.1M
2025-05-13 13.00 13.36 12.39 13.03 0.3M
2025-05-12 13.43 13.50 13.16 13.18 0.2M
2025-05-09 13.17 13.30 13.08 13.15 0.1M
2025-05-08 13.06 13.17 13.02 13.07 0.1M
2025-05-07 12.99 13.11 12.88 12.96 0.1M
2025-05-06 12.75 13.06 12.69 12.99 0.1M
2025-05-05 12.93 13.00 12.76 12.77 0.1M
2025-05-02 12.78 13.11 12.75 12.99 0.2M
2025-05-01 12.81 12.98 12.66 12.69 0.2M
2025-04-30 13.16 13.20 12.70 12.78 0.1M
2025-04-29 13.46 13.57 13.25 13.36 0.2M
2025-04-28 13.42 13.55 13.29 13.40 0.2M
2025-04-25 13.12 13.39 13.12 13.27 0.1M
2025-04-24 13.08 13.32 12.97 13.17 0.1M
2025-04-23 12.98 13.29 12.98 13.09 0.2M
2025-04-22 12.70 12.94 12.65 12.86 0.1M
2025-04-21 12.63 12.74 12.45 12.57 0.1M
2025-04-17 12.50 12.86 12.50 12.75 0.1M
2025-04-16 12.73 12.81 12.49 12.49 0.1M
2025-04-15 12.53 12.90 12.50 12.73 0.2M
2025-04-14 12.37 12.68 12.23 12.45 0.2M
2025-04-11 12.04 12.26 11.83 12.24 0.2M
2025-04-10 12.47 12.57 11.81 12.03 0.2M
2025-04-09 11.57 12.53 11.19 12.52 0.5M
2025-04-08 12.32 12.57 11.60 11.69 0.3M
2025-04-07 12.35 12.49 11.53 11.87 0.4M
2025-04-04 13.49 13.60 12.50 12.64 0.4M
2025-04-03 13.57 13.82 13.52 13.64 0.2M
2025-04-02 13.95 14.01 13.77 13.79 0.3M
2025-04-01 13.96 14.15 13.95 14.00 0.4M
2025-03-31 14.14 14.14 13.80 14.00 0.2M
2025-03-28 14.49 14.50 14.19 14.25 0.2M
2025-03-27 14.55 14.55 14.44 14.50 0.2M
2025-03-26 14.49 14.59 14.48 14.54 0.1M
2025-03-25 14.35 14.50 14.22 14.46 0.1M
2025-03-24 14.30 14.34 14.15 14.26 0.1M
2025-03-21 14.29 14.39 14.22 14.23 0.1M
2025-03-20 14.22 14.35 14.22 14.35 0.2M
2025-03-19 14.22 14.32 14.17 14.23 0.3M
2025-03-18 14.27 14.29 14.16 14.22 0.1M
2025-03-17 13.90 14.25 13.90 14.22 0.2M
2025-03-14 13.83 13.99 13.81 13.97 0.3M
2025-03-13 13.87 13.97 13.73 13.76 0.2M
2025-03-12 13.92 14.00 13.74 13.81 0.3M
2025-03-11 13.96 14.02 13.69 13.81 0.3M
2025-03-10 14.00 14.09 13.77 13.91 0.3M
2025-03-07 13.95 14.18 13.91 14.04 0.3M
2025-03-06 13.86 14.35 13.73 13.87 0.3M
2025-03-05 14.55 15.03 13.61 13.81 0.9M
2025-03-04 15.45 15.48 15.02 15.11 0.3M
2025-03-03 15.35 15.56 15.25 15.50 0.2M
2025-02-28 15.24 15.32 15.16 15.27 0.2M
2025-02-27 15.32 15.40 15.21 15.37 0.2M
2025-02-26 15.36 15.42 15.17 15.23 0.1M
2025-02-25 15.50 15.55 15.30 15.37 0.2M
2025-02-24 15.53 15.53 15.28 15.47 0.2M
2025-02-21 15.37 15.54 15.32 15.39 0.1M
2025-02-20 15.46 15.55 15.29 15.41 0.1M
2025-02-19 15.42 15.46 15.31 15.43 0.1M
2025-02-18 15.34 15.45 15.28 15.39 0.2M
2025-02-14 15.32 15.38 15.15 15.32 0.2M
2025-02-13 14.86 15.20 14.85 15.10 0.2M
2025-02-12 14.75 14.92 14.74 14.91 0.1M
2025-02-11 14.66 14.82 14.60 14.82 0.1M
2025-02-10 14.57 14.66 14.48 14.66 0.1M
2025-02-07 14.57 14.57 14.44 14.55 0.1M
2025-02-06 14.60 14.65 14.42 14.52 0.1M
2025-02-05 14.62 14.62 14.41 14.51 0.1M
2025-02-04 14.70 14.75 14.59 14.62 0.1M
2025-02-03 14.53 14.70 14.49 14.70 0.1M
2025-01-31 14.75 14.84 14.67 14.70 0.2M
2025-01-30 14.77 14.97 14.77 14.90 0.2M
2025-01-29 15.00 15.05 14.67 14.77 0.1M
2025-01-28 14.85 14.99 14.80 14.95 0.2M
2025-01-27 14.83 14.93 14.70 14.84 0.2M
2025-01-24 14.70 14.88 14.70 14.83 0.1M
2025-01-23 14.61 14.76 14.61 14.76 0.1M
2025-01-22 14.38 14.60 14.37 14.52 0.2M
2025-01-21 14.29 14.45 14.24 14.44 0.1M
2025-01-17 14.23 14.32 14.18 14.30 0.2M
2025-01-16 14.00 14.18 13.96 14.17 0.2M
2025-01-15 14.00 14.12 13.91 14.00 0.2M
2025-01-14 13.71 13.85 13.69 13.84 0.1M
2025-01-13 13.58 13.67 13.50 13.64 0.1M
2025-01-10 13.75 13.80 13.64 13.65 0.1M
2025-01-08 13.75 13.78 13.70 13.76 0.1M
2025-01-07 13.74 13.81 13.69 13.74 0.1M
2025-01-06 13.82 13.85 13.69 13.71 0.1M
2025-01-03 13.95 13.95 13.81 13.85 0.2M
2025-01-02 13.75 13.91 13.71 13.89 0.1M