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
2023-12-29 554.00 555.50 554.00 555.50 0.0M
2023-12-28 548.00 557.00 548.00 551.50 0.0M
2023-12-27 546.00 546.00 544.00 544.50 0.0M
2023-12-22 540.50 540.50 540.50 540.50 0.0M
2023-12-21 542.00 542.50 537.00 542.50 0.0M
2023-12-20 545.00 548.00 544.00 546.50 0.0M
2023-12-19 547.00 547.00 542.50 542.50 0.0M
2023-12-18 544.00 545.00 541.50 541.50 0.0M
2023-12-15 545.00 546.00 541.00 545.50 0.0M
2023-12-14 540.00 548.00 540.00 545.50 0.0M
2023-12-13 534.00 540.00 534.00 539.00 0.0M
2023-12-12 536.00 537.00 530.00 530.00 0.0M
2023-12-11 541.00 543.50 539.00 543.50 0.0M
2023-12-08 538.00 547.00 538.00 543.50 0.0M
2023-12-07 540.00 540.00 538.00 539.00 0.0M
2023-12-06 542.00 542.00 534.00 541.50 0.0M
2023-12-05 538.00 544.00 538.00 544.00 0.0M
2023-12-04 539.00 540.00 537.00 537.00 0.0M
2023-12-01 533.00 534.00 530.00 534.00 0.0M
2023-11-30 548.00 548.00 532.00 534.00 0.0M
2023-11-29 530.00 541.00 530.00 537.00 0.0M
2023-11-28 529.00 532.00 525.00 528.00 0.0M
2023-11-27 529.00 534.00 529.00 532.00 0.0M
2023-11-24 530.00 531.00 529.00 531.00 0.0M
2023-11-23 531.00 534.00 530.00 534.00 0.0M
2023-11-22 540.00 540.00 534.00 538.00 0.0M
2023-11-21 541.00 543.00 539.00 540.50 0.0M
2023-11-20 535.00 538.00 532.00 536.00 0.0M
2023-11-17 530.00 538.00 530.00 536.00 0.0M
2023-11-16 525.00 528.00 525.00 527.00 0.0M
2023-11-15 520.00 536.00 520.00 523.00 0.0M
2023-11-14 474.00 513.00 474.00 512.25 0.0M
2023-11-13 469.50 472.25 469.00 472.25 0.0M
2023-11-10 461.00 465.50 461.00 462.50 0.0M
2023-11-09 466.50 469.00 464.50 466.00 0.0M
2023-11-08 455.50 466.50 455.50 466.50 0.0M
2023-11-07 445.50 457.50 442.50 454.25 0.0M
2023-11-06 448.50 450.25 446.00 450.25 0.0M
2023-11-03 456.50 457.00 453.00 455.25 0.0M
2023-11-02 439.00 451.50 439.00 451.25 0.0M
2023-11-01 434.00 435.50 432.00 432.25 0.0M
2023-10-31 435.00 436.50 427.00 432.75 0.0M
2023-10-30 433.50 433.50 427.00 427.00 0.0M
2023-10-27 434.00 436.25 431.50 436.25 0.0M
2023-10-26 432.00 437.25 431.50 437.25 0.0M
2023-10-25 440.50 440.50 432.00 434.25 0.0M
2023-10-24 436.50 440.00 436.00 440.00 0.0M
2023-10-23 442.50 442.50 438.00 439.00 0.0M
2023-10-20 440.50 443.00 440.50 441.50 0.0M
2023-10-19 450.00 455.25 447.00 455.25 0.0M
2023-10-18 457.00 458.00 454.50 455.25 0.0M
2023-10-17 457.00 461.50 454.50 459.25 0.0M
2023-10-16 458.00 460.50 457.50 460.50 0.0M
2023-10-13 462.50 462.50 456.00 456.75 0.0M
2023-10-12 467.00 468.00 464.00 464.50 0.0M
2023-10-11 469.50 471.25 468.50 471.25 0.0M
2023-10-10 467.00 467.50 466.50 467.50 0.0M
2023-10-09 462.50 464.50 462.00 464.50 0.0M
2023-10-06 466.00 466.00 466.00 466.00 0.0M
2023-10-05 468.00 469.00 465.00 467.00 0.0M
2023-10-04 467.50 468.00 467.50 468.00 0.0M
2023-10-03 471.00 475.50 470.25 470.25 0.0M
2023-10-02 477.50 477.50 472.50 475.25 0.0M
2023-09-29 473.50 475.25 472.50 475.25 0.0M
2023-09-28 465.00 467.50 464.00 467.50 0.0M
2023-09-27 470.00 470.75 466.00 470.75 0.0M
2023-09-26 472.00 472.00 465.00 466.00 0.0M
2023-09-25 484.50 484.50 476.00 476.25 0.0M
2023-09-22 483.00 484.50 482.50 482.50 0.0M
2023-09-21 492.00 496.00 484.50 487.00 0.0M
2023-09-20 487.50 490.50 487.50 489.25 0.0M
2023-09-19 484.50 485.00 481.00 485.00 0.0M
2023-09-18 486.00 487.50 484.50 485.50 0.0M
2023-09-15 493.00 494.00 486.50 491.75 0.0M
2023-09-14 483.00 488.00 482.00 486.50 0.0M
2023-09-13 481.00 482.00 477.50 482.00 0.0M
2023-09-12 487.50 489.00 482.50 482.50 0.0M
2023-09-11 491.00 491.00 484.00 484.50 0.0M
2023-09-08 485.00 491.50 485.00 487.00 0.0M
2023-09-07 491.50 492.00 485.50 492.00 0.0M
2023-09-06 492.50 496.50 491.50 495.75 0.0M
2023-09-05 503.00 503.00 496.50 501.50 0.0M
2023-09-04 513.00 513.00 508.00 508.75 0.0M
2023-09-01 509.00 509.00 505.75 505.75 0.0M
2023-08-31 512.00 512.00 506.50 506.50 0.0M
2023-08-30 514.00 516.00 513.00 514.50 0.0M
2023-08-29 516.00 516.00 512.25 512.25 0.0M
2023-08-25 519.00 519.00 513.00 516.50 0.0M
2023-08-24 516.00 521.00 515.50 515.50 0.0M
2023-08-23 512.00 513.00 511.50 511.50 0.0M
2023-08-22 506.00 506.50 506.00 506.50 0.0M
2023-08-21 505.00 507.00 501.00 501.50 0.0M
2023-08-18 511.00 511.00 504.00 505.50 0.0M
2023-08-17 507.00 508.00 504.00 505.75 0.0M
2023-08-16 517.00 518.00 508.00 513.50 0.0M
2023-08-15 530.00 544.00 523.00 528.00 0.0M
2023-08-14 528.00 530.00 526.00 527.00 0.0M
2023-08-11 530.00 530.00 526.00 526.00 0.0M
2023-08-10 530.00 531.00 530.00 531.00 0.0M
2023-08-09 535.00 535.00 533.00 534.00 0.0M
2023-08-08 528.00 532.00 528.00 529.00 0.0M
2023-08-07 539.00 541.00 526.00 529.00 0.0M
2023-08-04 533.00 541.00 533.00 537.00 0.0M
2023-08-03 540.00 540.00 533.00 533.00 0.0M
2023-08-02 540.00 543.00 538.00 540.50 0.0M
2023-08-01 539.00 545.00 539.00 541.50 0.0M
2023-07-31 532.00 540.00 532.00 538.00 0.0M
2023-07-28 542.00 543.00 538.00 541.50 0.0M
2023-07-27 545.00 547.50 545.00 547.50 0.0M
2023-07-26 541.00 546.00 540.00 543.50 0.0M
2023-07-25 536.00 543.00 536.00 542.50 0.0M
2023-07-24 538.00 540.00 535.00 537.00 0.0M
2023-07-21 533.00 539.00 533.00 534.00 0.0M
2023-07-20 537.00 537.00 533.00 534.00 0.0M
2023-07-19 537.00 540.00 533.00 534.00 0.0M
2023-07-18 542.00 542.00 538.00 538.00 0.0M
2023-07-17 549.00 549.00 538.00 540.50 0.0M
2023-07-14 552.00 552.00 551.50 551.50 0.0M
2023-07-13 548.00 553.00 548.00 549.50 0.0M
2023-07-12 544.00 550.50 543.00 550.50 0.0M
2023-07-11 544.00 546.00 543.50 543.50 0.0M
2023-07-10 536.00 546.00 536.00 543.50 0.0M
2023-07-07 531.00 535.00 531.00 531.00 0.0M
2023-07-06 535.00 537.00 532.00 537.00 0.0M
2023-07-05 542.00 542.00 541.50 541.50 0.0M
2023-07-04 542.00 546.00 539.00 539.00 0.0M
2023-07-03 537.00 540.50 537.00 540.50 0.0M
2023-06-30 541.00 545.00 540.00 540.50 0.0M
2023-06-29 536.00 538.00 534.00 534.00 0.0M
2023-06-28 535.00 537.00 533.00 533.00 0.0M
2023-06-27 528.00 533.00 524.00 533.00 0.0M
2023-06-26 532.00 536.00 530.00 536.00 0.0M
2023-06-23 535.00 538.00 534.00 538.00 0.0M
2023-06-22 541.00 541.50 539.00 541.50 0.0M
2023-06-21 557.00 557.00 547.00 548.50 0.0M
2023-06-20 553.00 558.00 553.00 554.50 0.0M
2023-06-19 560.00 560.00 553.00 555.50 0.0M
2023-06-16 546.00 553.00 545.50 545.50 0.0M
2023-06-15 560.00 560.00 551.00 551.50 0.0M
2023-06-14 564.00 564.00 560.00 562.00 0.0M
2023-06-13 562.00 571.00 561.00 561.00 0.0M
2023-06-12 561.00 561.00 556.00 557.50 0.0M
2023-06-09 550.00 554.00 547.50 547.50 0.0M
2023-06-08 550.00 550.00 545.00 547.50 0.0M
2023-06-07 548.00 549.00 546.00 548.50 0.0M
2023-06-06 554.00 554.00 542.50 542.50 0.0M
2023-06-02 553.00 554.00 548.50 548.50 0.0M
2023-06-01 553.00 553.00 548.50 548.50 0.0M
2023-05-31 546.00 548.00 546.00 546.50 0.0M
2023-05-30 557.00 560.00 555.00 560.00 0.0M
2023-05-26 559.00 560.00 555.50 555.50 0.0M
2023-05-25 555.00 558.00 552.50 552.50 0.0M
2023-05-24 550.00 559.00 550.00 551.50 0.0M
2023-05-23 563.00 566.00 563.00 566.00 0.0M
2023-05-22 560.00 567.00 560.00 561.00 0.0M
2023-05-17 561.00 565.00 560.00 565.00 0.0M
2023-05-16 565.00 569.00 565.00 568.00 0.0M
2023-05-15 571.00 571.00 566.00 566.00 0.0M
2023-05-12 570.00 572.00 567.00 569.00 0.0M
2023-05-11 571.00 571.00 566.00 570.00 0.0M
2023-05-10 573.00 573.00 565.00 568.00 0.0M
2023-05-09 562.00 572.00 562.00 569.00 0.0M
2023-05-04 564.00 573.00 563.00 569.00 0.0M
2023-05-03 571.00 573.00 571.00 573.00 0.0M
2023-05-02 578.00 581.00 572.00 576.00 0.0M
2023-04-28 578.00 579.00 574.00 579.00 0.0M
2023-04-27 578.00 587.00 578.00 579.00 0.0M
2023-04-26 575.00 581.00 575.00 581.00 0.0M
2023-04-25 579.00 579.00 572.00 577.00 0.0M
2023-04-24 579.00 582.00 577.00 577.00 0.0M
2023-04-21 574.00 579.00 573.00 573.00 0.0M
2023-04-20 573.00 575.00 572.00 572.00 0.0M
2023-04-19 571.00 572.00 568.00 568.00 0.0M
2023-04-18 569.00 575.00 568.00 568.00 0.0M
2023-04-17 571.00 572.00 566.00 572.00 0.0M
2023-04-14 569.00 570.00 564.00 564.00 0.0M
2023-04-13 578.00 582.00 578.00 579.00 0.0M
2023-04-12 577.00 578.00 573.00 578.00 0.0M
2023-04-11 576.00 582.00 576.00 577.00 0.0M
2023-04-05 583.00 590.00 574.00 576.00 0.0M
2023-04-04 576.00 589.00 576.00 584.50 0.0M
2023-04-03 569.00 575.00 564.00 568.00 0.0M
2023-03-31 569.00 579.00 569.00 574.00 0.0M
2023-03-30 569.00 569.00 566.00 567.00 0.0M
2023-03-29 564.00 569.00 564.00 565.00 0.0M
2023-03-28 567.00 568.00 564.00 568.00 0.0M
2023-03-27 567.00 571.00 567.00 571.00 0.0M
2023-03-24 557.00 560.00 552.00 553.50 0.0M
2023-03-23 552.00 564.00 552.00 560.00 0.0M
2023-03-22 543.00 559.00 543.00 553.50 0.0M
2023-03-21 551.00 555.00 547.00 548.50 0.0M
2023-03-20 546.00 550.50 545.00 550.50 0.0M
2023-03-17 563.00 563.00 556.00 556.50 0.0M
2023-03-16 552.00 562.00 552.00 555.50 0.0M
2023-03-15 555.00 556.00 550.00 555.50 0.0M
2023-03-14 554.00 569.00 554.00 568.00 0.0M
2023-03-13 551.00 559.00 551.00 556.50 0.0M
2023-03-10 575.00 577.00 566.00 576.00 0.0M
2023-03-09 585.00 589.00 580.00 584.50 0.0M
2023-03-08 599.00 599.00 585.00 590.50 0.0M
2023-03-07 610.00 614.00 598.00 598.50 0.0M
2023-03-06 593.00 616.00 593.00 605.00 0.0M
2023-03-03 564.00 576.00 556.00 560.00 0.0M
2023-03-02 571.00 574.00 571.00 573.00 0.0M
2023-03-01 560.00 571.00 560.00 571.00 0.0M
2023-02-28 558.00 560.00 555.50 555.50 0.0M
2023-02-27 558.00 558.00 555.50 555.50 0.0M
2023-02-24 555.00 561.00 555.00 561.00 0.0M
2023-02-23 553.00 553.50 548.00 553.50 0.0M
2023-02-22 553.00 553.00 548.00 548.50 0.0M
2023-02-21 557.00 560.00 556.00 560.00 0.0M
2023-02-20 556.00 562.00 556.00 556.50 0.0M
2023-02-17 550.00 555.00 548.00 554.50 0.0M
2023-02-16 559.00 560.00 550.50 550.50 0.0M
2023-02-15 556.00 558.00 554.50 554.50 0.0M
2023-02-14 555.00 558.00 552.50 552.50 0.0M
2023-02-13 551.00 555.00 549.50 549.50 0.0M
2023-02-10 559.00 559.00 550.00 551.50 0.0M
2023-02-09 564.00 570.00 564.00 570.00 0.0M
2023-02-08 560.00 564.00 559.00 561.00 0.0M
2023-02-07 549.00 550.00 545.00 547.50 0.0M
2023-02-06 552.00 552.00 545.00 548.50 0.0M
2023-02-03 540.00 551.00 538.00 547.50 0.0M
2023-02-02 550.00 552.00 541.00 543.50 0.0M
2023-02-01 538.00 539.00 533.00 533.00 0.0M
2023-01-31 525.00 529.00 525.00 529.00 0.0M
2023-01-30 524.00 529.00 524.00 529.00 0.0M
2023-01-27 526.00 527.00 524.00 524.00 0.0M
2023-01-26 522.00 527.00 516.00 521.00 0.0M
2023-01-25 509.00 521.00 509.00 521.00 0.0M
2023-01-24 502.00 514.00 496.00 513.50 0.0M
2023-01-23 504.00 504.00 495.00 502.50 0.0M
2023-01-20 500.00 500.00 497.00 499.00 0.0M
2023-01-19 501.00 502.00 499.50 499.75 0.0M
2023-01-18 510.00 512.50 509.00 512.50 0.0M
2023-01-17 516.00 516.00 512.00 515.50 0.0M
2023-01-16 515.00 515.50 514.00 515.50 0.0M
2023-01-13 511.00 514.00 509.00 510.25 0.0M
2023-01-12 512.00 513.00 507.00 511.50 0.0M
2023-01-11 508.00 512.50 508.00 512.50 0.0M
2023-01-10 508.00 509.00 505.00 506.75 0.0M
2023-01-09 516.00 516.00 510.00 513.50 0.0M
2023-01-06 509.00 512.00 507.00 510.25 0.0M
2023-01-05 513.00 515.00 509.00 510.25 0.0M
2023-01-04 528.00 528.00 516.50 516.50 0.0M
2023-01-03 532.00 533.00 529.00 533.00 0.0M