Schouw&Co

SCHO
🏛️ 영국 →
588.50
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 527.00 530.00 525.00 525.00 0.0M
2022-12-29 516.00 524.00 516.00 523.00 0.0M
2022-12-28 522.00 525.00 518.00 521.00 0.0M
2022-12-23 518.00 519.00 515.50 515.50 0.0M
2022-12-22 520.00 520.00 520.00 520.00 0.0M
2022-12-21 506.00 517.00 506.00 516.50 0.0M
2022-12-20 501.00 504.00 498.50 502.50 0.0M
2022-12-19 497.50 505.00 496.00 504.50 0.0M
2022-12-16 498.00 498.75 492.50 498.75 0.0M
2022-12-15 502.00 505.00 497.00 500.75 0.0M
2022-12-14 513.00 516.00 513.00 515.50 0.0M
2022-12-13 516.00 523.00 513.00 517.50 0.0M
2022-12-12 520.00 520.00 510.25 510.25 0.0M
2022-12-09 522.00 524.00 522.00 523.00 0.0M
2022-12-08 521.00 521.00 514.00 520.00 0.0M
2022-12-07 524.00 524.00 516.00 523.00 0.0M
2022-12-06 525.00 528.00 524.00 524.00 0.0M
2022-12-05 528.00 528.00 523.00 523.00 0.0M
2022-12-02 523.00 533.00 523.00 528.00 0.0M
2022-12-01 518.00 525.00 518.00 521.00 0.0M
2022-11-30 513.00 513.50 513.00 513.50 0.0M
2022-11-29 515.00 516.00 512.00 512.50 0.0M
2022-11-28 516.00 517.00 513.00 516.50 0.0M
2022-11-25 521.00 523.00 515.00 523.00 0.0M
2022-11-24 517.00 523.00 517.00 522.00 0.0M
2022-11-23 513.00 514.00 508.00 510.25 0.0M
2022-11-22 505.00 514.00 505.00 510.50 0.0M
2022-11-21 497.50 503.00 495.50 499.75 0.0M
2022-11-18 491.00 496.00 491.00 491.75 0.0M
2022-11-17 495.50 495.50 489.00 489.25 0.0M
2022-11-16 483.50 492.50 483.50 490.00 0.0M
2022-11-15 487.00 487.00 481.50 485.50 0.0M
2022-11-14 496.00 496.00 487.00 488.25 0.0M
2022-11-11 513.00 513.00 493.50 495.75 0.0M
2022-11-10 506.00 516.00 504.00 512.50 0.0M
2022-11-09 512.00 512.00 502.00 510.25 0.0M
2022-11-08 494.50 513.50 494.50 513.50 0.0M
2022-11-07 492.50 496.50 492.50 496.00 0.0M
2022-11-04 478.00 491.00 478.00 490.75 0.0M
2022-11-03 477.50 481.50 475.00 477.25 0.0M
2022-11-02 481.00 483.50 475.25 475.25 0.0M
2022-11-01 483.50 483.50 475.50 476.25 0.0M
2022-10-31 487.00 487.00 477.75 477.75 0.0M
2022-10-28 477.00 482.50 477.00 482.50 0.0M
2022-10-27 481.50 484.00 478.50 483.50 0.0M
2022-10-26 493.50 493.50 479.50 484.50 0.0M
2022-10-25 491.50 496.50 491.50 493.00 0.0M
2022-10-24 492.00 494.00 490.00 491.00 0.0M
2022-10-21 488.00 488.00 482.00 487.00 0.0M
2022-10-20 487.50 493.00 487.50 492.75 0.0M
2022-10-19 483.00 491.00 483.00 490.00 0.0M
2022-10-18 476.50 486.50 475.00 482.50 0.0M
2022-10-17 465.00 474.50 465.00 471.75 0.0M
2022-10-14 473.00 473.00 464.50 464.50 0.0M
2022-10-13 452.50 459.00 451.00 455.25 0.0M
2022-10-12 455.00 458.00 455.00 455.25 0.0M
2022-10-11 452.50 457.50 452.50 453.75 0.0M
2022-10-10 460.50 460.50 455.25 455.25 0.0M
2022-10-07 474.00 474.00 460.50 463.00 0.0M
2022-10-06 472.00 477.00 472.00 475.75 0.0M
2022-10-05 463.50 465.00 462.00 465.00 0.0M
2022-10-04 460.50 464.50 460.00 464.50 0.0M
2022-10-03 437.50 446.00 435.00 446.00 0.0M
2022-09-30 440.00 444.00 437.00 441.00 0.0M
2022-09-29 458.50 458.50 437.00 441.50 0.0M
2022-09-28 454.00 461.50 448.00 461.00 0.0M
2022-09-27 472.00 474.50 466.00 466.00 0.0M
2022-09-26 472.00 472.50 464.50 467.00 0.0M
2022-09-23 481.00 481.00 475.00 476.75 0.0M
2022-09-22 498.50 501.00 495.00 496.00 0.0M
2022-09-21 493.50 500.00 493.50 499.75 0.0M
2022-09-20 501.00 502.00 496.00 499.75 0.0M
2022-09-16 502.00 503.00 497.50 501.50 0.0M
2022-09-15 507.00 508.75 507.00 508.75 0.0M
2022-09-14 517.00 517.00 510.50 510.50 0.0M
2022-09-13 527.00 529.00 521.00 521.00 0.0M
2022-09-12 527.00 533.00 527.00 531.00 0.0M
2022-09-09 525.00 529.00 524.00 524.00 0.0M
2022-09-08 526.00 526.00 520.00 520.00 0.0M
2022-09-07 524.00 526.00 517.00 517.50 0.0M
2022-09-06 535.00 535.00 528.00 528.00 0.0M
2022-09-05 532.00 532.00 525.00 528.00 0.0M
2022-09-02 529.00 536.00 525.00 534.00 0.0M
2022-09-01 536.00 536.00 530.00 530.00 0.0M
2022-08-31 543.00 552.00 541.00 544.50 0.0M
2022-08-30 550.00 556.00 545.50 545.50 0.0M
2022-08-26 559.00 560.00 553.50 553.50 0.0M
2022-08-25 564.00 575.00 561.00 565.00 0.0M
2022-08-24 556.00 573.00 556.00 571.00 0.0M
2022-08-23 561.00 561.00 557.00 560.00 0.0M
2022-08-22 567.00 568.00 560.00 562.00 0.0M
2022-08-19 573.00 577.00 571.00 577.00 0.0M
2022-08-18 558.00 573.00 558.00 567.00 0.0M
2022-08-17 569.00 569.00 555.00 561.00 0.0M
2022-08-16 554.00 559.00 551.00 552.50 0.0M
2022-08-15 561.00 562.00 553.50 553.50 0.0M
2022-08-12 559.00 561.00 558.50 558.50 0.0M
2022-08-11 552.00 560.00 552.00 560.00 0.0M
2022-08-10 539.00 550.50 539.00 550.50 0.0M
2022-08-09 544.00 546.00 538.00 538.00 0.0M
2022-08-08 540.00 546.00 540.00 544.50 0.0M
2022-08-05 541.00 546.00 541.00 542.50 0.0M
2022-08-04 541.00 554.00 541.00 549.50 0.0M
2022-08-03 541.00 545.00 538.00 544.50 0.0M
2022-08-02 539.00 545.00 539.00 543.50 0.0M
2022-08-01 540.00 543.00 536.00 538.00 0.0M
2022-07-29 539.00 542.00 527.00 540.50 0.0M
2022-07-28 526.00 531.00 523.00 529.00 0.0M
2022-07-27 520.00 525.00 519.00 523.00 0.0M
2022-07-26 514.00 515.50 513.00 515.50 0.0M
2022-07-25 517.00 519.00 515.50 515.50 0.0M
2022-07-22 510.00 521.00 510.00 517.50 0.0M
2022-07-21 514.00 514.00 512.00 512.50 0.0M
2022-07-20 505.00 505.75 501.00 505.75 0.0M
2022-07-19 495.00 504.00 495.00 499.00 0.0M
2022-07-18 495.50 499.00 494.00 496.00 0.0M
2022-07-15 478.50 488.00 476.50 483.50 0.0M
2022-07-14 482.50 483.50 480.50 481.00 0.0M
2022-07-13 486.50 486.50 484.50 486.00 0.0M
2022-07-12 489.50 494.50 489.50 493.00 0.0M
2022-07-11 501.00 501.00 492.75 492.75 0.0M
2022-07-08 491.50 501.00 491.50 498.75 0.0M
2022-07-07 489.50 490.00 489.50 490.00 0.0M
2022-07-06 489.50 493.50 489.50 491.75 0.0M
2022-07-05 495.50 495.50 487.50 487.50 0.0M
2022-07-04 502.00 502.00 496.50 498.75 0.0M
2022-07-01 493.50 501.00 492.50 499.75 0.0M
2022-06-30 506.00 509.00 492.50 496.00 0.0M
2022-06-29 499.00 510.00 499.00 505.50 0.0M
2022-06-28 497.50 504.00 495.50 502.50 0.0M
2022-06-27 492.50 497.00 492.50 497.00 0.0M
2022-06-24 479.50 483.50 477.50 483.50 0.0M
2022-06-23 468.00 470.25 465.00 470.25 0.0M
2022-06-22 484.50 490.50 481.00 481.00 0.0M
2022-06-21 495.00 495.00 488.50 493.75 0.0M
2022-06-20 497.00 497.00 487.50 492.75 0.0M
2022-06-17 493.50 502.00 491.50 492.00 0.0M
2022-06-16 497.00 497.00 489.25 489.25 0.0M
2022-06-15 488.50 499.50 488.50 499.00 0.0M
2022-06-14 494.50 494.50 484.50 485.50 0.0M
2022-06-13 496.00 497.00 487.00 495.75 0.0M
2022-06-10 509.00 511.00 502.75 502.75 0.0M
2022-06-09 520.00 520.00 513.00 514.50 0.0M
2022-06-08 530.00 530.00 522.00 529.00 0.0M
2022-06-07 524.00 531.00 519.00 529.00 0.0M
2022-06-01 528.00 530.00 522.00 530.00 0.0M
2022-05-31 532.00 534.00 528.00 530.00 0.0M
2022-05-30 531.00 535.00 526.00 530.00 0.0M
2022-05-25 524.00 524.00 517.00 518.50 0.0M
2022-05-24 524.00 526.00 522.00 522.00 0.0M
2022-05-23 533.00 535.00 527.00 529.00 0.0M
2022-05-20 513.00 526.00 509.00 523.00 0.0M
2022-05-19 513.00 514.00 509.00 512.50 0.0M
2022-05-18 522.00 527.00 518.00 518.00 0.0M
2022-05-17 513.00 515.00 510.50 510.50 0.0M
2022-05-16 509.00 511.00 504.00 504.75 0.0M
2022-05-12 487.00 495.00 485.75 492.00 0.0M
2022-05-11 479.00 492.50 479.00 490.00 0.0M
2022-05-10 485.50 486.00 479.00 486.00 0.0M
2022-05-09 491.50 493.00 476.00 476.25 0.0M
2022-05-06 510.00 510.00 494.75 494.75 0.0M
2022-05-05 532.00 541.00 517.00 520.00 0.0M
2022-05-04 536.00 536.00 524.00 530.00 0.0M
2022-05-03 545.00 545.00 535.00 535.00 0.0M
2022-04-29 539.00 544.00 538.00 538.00 0.0M
2022-04-28 525.00 533.00 525.00 527.00 0.0M
2022-04-27 521.00 529.00 516.50 516.50 0.0M
2022-04-26 550.00 554.00 535.00 537.00 0.0M
2022-04-25 551.00 556.00 549.00 552.50 0.0M
2022-04-22 567.00 572.00 558.00 559.00 0.0M
2022-04-21 580.00 583.00 573.00 573.00 0.0M
2022-04-20 601.00 605.00 599.00 599.00 0.0M
2022-04-19 588.00 603.00 588.00 603.00 0.0M
2022-04-13 594.00 594.00 588.00 591.00 0.0M
2022-04-12 587.00 597.00 586.00 595.00 0.0M
2022-04-11 594.00 596.00 592.00 592.00 0.0M
2022-04-08 592.00 596.00 589.00 590.00 0.0M
2022-04-07 591.00 592.00 589.00 589.00 0.0M
2022-04-06 589.00 593.00 589.00 591.00 0.0M
2022-04-05 592.00 596.00 591.00 591.00 0.0M
2022-04-04 594.00 596.00 594.00 596.00 0.0M
2022-04-01 583.00 587.00 583.00 585.00 0.0M
2022-03-31 572.00 581.00 572.00 581.00 0.0M
2022-03-29 577.00 581.00 576.00 579.00 0.0M
2022-03-28 562.00 569.00 562.00 567.00 0.0M
2022-03-25 557.00 563.00 554.00 559.00 0.0M
2022-03-24 564.00 564.00 554.00 554.00 0.0M
2022-03-23 570.00 571.00 564.00 571.00 0.0M
2022-03-22 563.00 570.00 563.00 570.00 0.0M
2022-03-21 556.00 565.00 556.00 565.00 0.0M
2022-03-18 554.00 558.00 553.00 553.00 0.0M
2022-03-17 570.00 573.00 555.00 558.00 0.0M
2022-03-16 544.00 568.00 542.00 566.00 0.0M
2022-03-15 534.00 536.00 534.00 534.50 0.0M
2022-03-14 528.00 535.00 527.00 533.00 0.0M
2022-03-11 526.00 534.00 526.00 528.00 0.0M
2022-03-10 522.00 527.00 520.00 523.00 0.0M
2022-03-09 505.00 509.00 502.00 509.00 0.0M
2022-03-08 530.00 530.00 496.50 499.00 0.0M
2022-03-07 533.00 533.00 505.00 521.00 0.0M
2022-03-04 559.00 567.00 544.00 544.00 0.0M
2022-03-03 564.00 571.00 564.00 571.00 0.0M
2022-03-02 563.00 566.00 559.00 566.00 0.0M
2022-03-01 579.00 582.00 570.00 576.00 0.0M
2022-02-28 557.00 577.00 557.00 577.00 0.0M
2022-02-25 562.00 562.00 560.00 561.00 0.0M
2022-02-24 542.00 559.00 542.00 557.00 0.0M
2022-02-23 562.00 563.00 559.00 559.00 0.0M
2022-02-22 551.00 556.00 551.00 555.00 0.0M
2022-02-21 570.00 570.00 570.00 570.00 0.0M
2022-02-18 568.00 568.00 562.00 566.00 0.0M
2022-02-17 584.00 586.00 580.00 583.50 0.0M
2022-02-16 594.00 594.00 582.00 584.50 0.0M
2022-02-15 565.00 588.00 565.00 581.50 0.0M
2022-02-14 559.00 572.00 558.00 569.00 0.0M
2022-02-11 566.00 578.00 563.00 576.00 0.0M
2022-02-10 573.00 575.00 570.00 572.00 0.0M
2022-02-09 553.00 570.00 553.00 570.00 0.0M
2022-02-08 556.00 556.00 550.50 550.50 0.0M
2022-02-07 572.00 572.00 553.00 554.50 0.0M
2022-02-04 555.00 574.00 548.00 571.00 0.0M
2022-02-03 566.00 566.00 547.00 550.50 0.0M
2022-02-02 561.00 569.00 560.61 569.00 0.0M
2022-02-01 566.00 566.00 557.00 557.50 0.0M
2022-01-31 559.00 561.00 554.00 555.50 0.0M
2022-01-28 553.00 553.00 545.00 548.50 0.0M
2022-01-27 548.00 560.00 548.00 554.50 0.0M
2022-01-26 549.00 557.00 549.00 551.50 0.0M
2022-01-25 542.00 548.00 540.00 542.50 0.0M
2022-01-24 546.00 546.00 530.00 536.00 0.0M
2022-01-21 563.00 567.00 557.50 557.50 0.0M
2022-01-20 555.00 570.00 553.00 564.00 0.0M
2022-01-19 560.00 561.00 556.00 557.50 0.0M
2022-01-18 563.00 564.00 552.00 556.50 0.0M
2022-01-17 562.00 571.00 562.00 569.00 0.0M
2022-01-14 572.00 572.00 560.00 560.00 0.0M
2022-01-13 575.00 576.00 570.00 570.00 0.0M
2022-01-12 574.00 574.00 566.00 566.00 0.0M
2022-01-11 567.00 573.00 566.00 573.00 0.0M
2022-01-10 572.00 575.00 564.00 564.00 0.0M
2022-01-07 579.00 581.00 571.00 578.00 0.0M
2022-01-06 586.00 589.50 585.00 589.50 0.0M
2022-01-05 585.00 593.00 584.00 591.50 0.0M
2022-01-04 579.00 588.00 579.00 586.50 0.0M