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
2024-12-31 535.00 535.00 535.00 535.00 0.0M
2024-12-30 534.00 539.00 534.00 535.00 0.0M
2024-12-27 532.00 537.00 535.00 537.00 0.0M
2024-12-24 534.00 534.00 534.00 534.00 0.0M
2024-12-23 524.00 526.00 526.00 534.00 0.0M
2024-12-20 523.00 530.00 522.00 524.00 0.0M
2024-12-19 534.00 532.00 526.00 524.00 0.0M
2024-12-18 529.00 531.00 529.00 531.00 0.0M
2024-12-17 533.00 535.00 528.00 526.00 0.0M
2024-12-16 542.50 540.00 539.00 540.50 0.0M
2024-12-13 545.50 544.00 541.00 543.50 0.0M
2024-12-12 546.50 545.00 541.00 547.50 0.0M
2024-12-11 548.50 548.00 544.00 546.50 0.0M
2024-12-10 549.50 551.00 548.00 549.50 0.0M
2024-12-09 548.50 552.00 543.00 543.50 0.0M
2024-12-06 553.50 555.00 547.00 552.50 0.0M
2024-12-05 549.50 553.00 546.00 551.50 0.0M
2024-12-04 552.50 553.00 549.00 551.50 0.0M
2024-12-03 557.50 556.00 548.00 551.50 0.0M
2024-12-02 552.50 560.00 556.00 558.50 0.0M
2024-11-29 551.50 557.00 555.00 557.50 0.0M
2024-11-28 557.50 560.00 555.00 558.50 0.0M
2024-11-27 547.50 555.00 552.00 560.00 0.0M
2024-11-26 560.00 555.00 546.00 548.50 0.0M
2024-11-25 556.50 560.00 554.00 555.50 0.0M
2024-11-22 541.50 543.00 542.00 551.50 0.0M
2024-11-21 547.50 545.00 541.00 547.50 0.0M
2024-11-20 544.50 552.00 547.00 547.50 0.0M
2024-11-19 558.50 556.00 539.00 541.50 0.0M
2024-11-18 571.00 570.00 558.00 562.00 0.0M
2024-11-15 574.00 574.00 571.00 569.00 0.0M
2024-11-14 594.50 588.00 567.00 572.00 0.0M
2024-11-13 603.00 600.00 587.00 592.50 0.0M
2024-11-12 580.50 620.00 564.00 604.00 0.0M
2024-11-11 579.00 583.00 577.00 579.00 0.0M
2024-11-08 574.00 581.00 575.00 581.50 0.0M
2024-11-07 566.00 577.00 573.00 577.00 0.0M
2024-11-06 569.00 572.00 563.00 569.00 0.0M
2024-11-05 566.00 567.00 567.00 570.00 0.0M
2024-11-04 569.00 571.00 567.00 571.00 0.0M
2024-11-01 567.00 572.00 567.46 567.00 0.0M
2024-10-31 565.00 568.00 563.00 565.00 0.0M
2024-10-30 569.00 571.00 565.00 570.00 0.0M
2024-10-29 569.00 573.00 571.00 569.00 0.0M
2024-10-28 569.00 575.00 569.00 572.00 0.0M
2024-10-25 567.00 572.00 568.00 567.00 0.0M
2024-10-24 571.00 575.00 573.00 573.00 0.0M
2024-10-23 576.00 575.00 572.00 576.00 0.0M
2024-10-22 579.00 578.00 577.00 574.00 0.0M
2024-10-21 580.50 581.00 579.00 580.50 0.0M
2024-10-18 580.50 584.00 584.00 580.50 0.0M
2024-10-17 580.50 586.00 581.00 580.50 0.0M
2024-10-16 579.00 579.00 578.00 581.50 0.0M
2024-10-15 581.50 581.00 579.00 580.50 0.0M
2024-10-14 585.50 586.00 579.00 585.50 0.0M
2024-10-11 577.00 584.00 579.00 583.50 0.0M
2024-10-10 580.50 578.00 575.00 574.00 0.0M
2024-10-09 576.00 580.00 577.78 580.50 0.0M
2024-10-08 566.00 582.00 573.00 580.50 0.0M
2024-10-07 575.00 577.00 577.00 578.00 0.0M
2024-10-04 575.00 575.00 574.00 573.00 0.0M
2024-10-03 573.00 574.00 569.00 572.00 0.0M
2024-10-02 581.50 575.00 572.00 570.00 0.0M
2024-10-01 581.50 583.00 577.00 582.50 0.0M
2024-09-30 581.50 582.00 579.00 583.50 0.0M
2024-09-27 588.50 588.00 582.00 588.50 0.0M
2024-09-26 582.50 590.00 585.00 590.50 0.0M
2024-09-25 575.00 582.00 580.00 581.50 0.0M
2024-09-24 580.50 580.00 574.00 574.00 0.0M
2024-09-23 594.50 591.00 582.00 594.50 0.0M
2024-09-20 596.50 604.00 592.00 598.50 0.0M
2024-09-19 589.50 597.00 591.00 591.50 0.0M
2024-09-18 585.50 587.50 585.50 587.50 0.0M
2024-09-17 590.50 591.00 587.00 591.50 0.0M
2024-09-16 583.50 594.00 587.00 584.50 0.0M
2024-09-13 573.00 587.00 579.00 579.00 0.0M
2024-09-12 577.00 580.00 578.00 581.50 0.0M
2024-09-11 576.00 580.00 578.00 578.00 0.0M
2024-09-10 575.00 577.00 575.00 575.00 0.0M
2024-09-09 571.00 579.00 575.00 571.00 0.0M
2024-09-06 575.00 579.00 577.00 576.00 0.0M
2024-09-05 579.00 585.00 580.00 580.50 0.0M
2024-09-04 576.00 584.00 579.00 583.50 0.0M
2024-09-03 587.50 586.00 579.00 587.50 0.0M
2024-09-02 581.50 586.00 578.00 581.50 0.0M
2024-08-30 575.00 584.00 577.00 583.50 0.0M
2024-08-29 579.00 584.00 577.00 579.00 0.0M
2024-08-28 580.50 582.00 579.00 579.00 0.0M
2024-08-27 584.50 582.00 577.00 576.00 0.0M
2024-08-26 582.00 586.00 582.00 582.00 0.0M
2024-08-23 580.50 591.00 586.00 586.50 0.0M
2024-08-22 584.50 588.00 584.00 583.50 0.0M
2024-08-21 583.50 587.00 581.00 583.50 0.0M
2024-08-20 588.50 589.00 589.00 589.50 0.0M
2024-08-19 585.50 592.00 584.00 590.50 0.0M
2024-08-16 575.00 588.00 575.00 583.50 0.0M
2024-08-15 554.50 574.00 531.00 572.00 0.0M
2024-08-14 543.50 557.00 549.00 551.50 0.0M
2024-08-13 549.50 549.00 548.00 551.50 0.0M
2024-08-12 543.50 552.00 549.00 548.50 0.0M
2024-08-09 542.50 554.00 545.00 550.50 0.0M
2024-08-08 548.50 546.00 541.00 548.50 0.0M
2024-08-07 550.50 552.00 550.00 550.50 0.0M
2024-08-06 553.50 553.00 550.00 546.50 0.0M
2024-08-05 551.50 549.00 539.00 543.50 0.0M
2024-08-02 564.00 572.00 572.00 570.00 0.0M
2024-08-01 571.00 574.00 570.00 573.00 0.0M
2024-07-31 568.00 571.00 569.00 570.00 0.0M
2024-07-30 565.00 570.00 568.00 569.00 0.0M
2024-07-29 574.00 570.00 564.00 568.00 0.0M
2024-07-26 564.00 574.00 570.00 576.00 0.0M
2024-07-25 561.00 565.00 555.00 558.50 0.0M
2024-07-24 558.50 561.00 558.00 558.50 0.0M
2024-07-23 556.50 562.00 562.00 560.00 0.0M
2024-07-22 557.50 566.00 559.00 564.00 0.0M
2024-07-19 556.50 560.00 556.00 556.50 0.0M
2024-07-18 556.50 561.00 558.00 557.50 0.0M
2024-07-17 558.50 556.00 554.00 558.50 0.0M
2024-07-16 553.50 563.00 557.00 562.00 0.0M
2024-07-15 562.00 562.00 558.00 562.00 0.0M
2024-07-12 560.00 562.00 559.00 558.50 0.0M
2024-07-11 553.50 560.00 549.00 554.50 0.0M
2024-07-10 553.50 556.00 552.00 555.50 0.0M
2024-07-09 555.50 560.00 557.00 560.00 0.0M
2024-07-08 557.50 568.00 557.00 564.00 0.0M
2024-07-05 564.00 570.00 562.00 567.00 0.0M
2024-07-04 567.00 567.00 564.00 567.00 0.0M
2024-07-03 560.00 562.00 556.00 562.00 0.0M
2024-07-02 554.50 557.00 548.00 555.50 0.0M
2024-07-01 550.50 552.00 548.00 551.50 0.0M
2024-06-28 548.50 551.50 547.00 551.50 0.0M
2024-06-27 553.50 553.00 549.00 549.50 0.0M
2024-06-26 551.50 561.00 548.00 549.50 0.0M
2024-06-25 564.00 566.00 562.00 562.00 0.0M
2024-06-24 561.00 562.00 554.00 561.00 0.0M
2024-06-21 552.50 561.00 556.50 556.50 0.0M
2024-06-20 557.50 560.00 556.50 556.50 0.0M
2024-06-19 556.50 560.00 557.50 557.50 0.0M
2024-06-18 557.50 565.00 560.00 565.00 0.0M
2024-06-17 565.00 567.00 561.00 562.00 0.0M
2024-06-14 562.00 566.00 563.00 563.00 0.0M
2024-06-13 562.00 569.00 565.00 566.00 0.0M
2024-06-12 567.00 562.00 559.00 562.00 0.0M
2024-06-11 560.00 567.00 558.50 558.50 0.0M
2024-06-10 567.00 568.00 566.00 568.00 0.0M
2024-06-07 570.00 571.00 568.00 571.00 0.0M
2024-06-06 571.00 568.00 567.00 567.00 0.0M
2024-06-05 562.00 566.00 566.00 566.00 0.0M
2024-06-04 568.00 568.00 566.00 566.00 0.0M
2024-06-03 574.00 577.00 577.00 577.00 0.0M
2024-05-31 577.00 576.00 572.00 576.00 0.0M
2024-05-30 575.00 577.00 573.00 573.00 0.0M
2024-05-29 573.00 580.50 573.00 580.50 0.0M
2024-05-28 581.50 589.00 580.50 580.50 0.0M
2024-05-27 580.50 582.00 574.00 580.00 0.0M
2024-05-24 578.00 581.00 574.00 574.00 0.0M
2024-05-23 570.00 575.00 575.00 575.00 0.0M
2024-05-22 573.00 575.00 575.00 575.00 0.0M
2024-05-21 575.00 580.00 572.00 575.00 0.0M
2024-05-20 575.00 580.50 580.50 580.50 0.0M
2024-05-17 578.00 580.50 574.00 580.50 0.0M
2024-05-16 573.00 579.00 573.00 579.00 0.0M
2024-05-15 569.00 571.00 569.00 569.00 0.0M
2024-05-14 565.00 573.00 565.00 566.00 0.0M
2024-05-13 573.00 577.00 571.00 577.00 0.0M
2024-05-10 568.00 566.00 566.00 566.00 0.0M
2024-05-09 571.00 566.00 566.00 566.00 0.0M
2024-05-08 571.00 571.00 566.00 566.00 0.0M
2024-05-07 562.00 561.00 557.50 557.50 0.0M
2024-05-06 557.50 562.00 559.00 562.00 0.0M
2024-05-03 559.00 560.00 557.00 557.50 0.0M
2024-05-02 552.50 559.00 553.50 553.50 0.0M
2024-05-01 555.50 549.50 549.50 549.50 0.0M
2024-04-30 568.00 560.00 544.00 560.00 0.0M
2024-04-29 527.00 530.00 527.00 527.00 0.0M
2024-04-26 529.00 527.00 525.00 525.00 0.0M
2024-04-25 522.00 534.00 522.00 522.00 0.0M
2024-04-24 532.00 534.00 533.00 533.00 0.0M
2024-04-23 527.00 528.00 525.00 528.00 0.0M
2024-04-22 521.00 521.00 517.50 517.50 0.0M
2024-04-19 517.50 514.00 511.25 511.25 0.0M
2024-04-18 512.50 516.00 511.50 511.50 0.0M
2024-04-17 513.50 518.00 515.00 516.50 0.0M
2024-04-16 515.50 510.50 510.50 510.50 0.0M
2024-04-15 516.50 518.50 518.00 518.50 0.0M
2024-04-12 516.50 524.00 521.00 521.00 0.0M
2024-04-11 526.00 536.00 524.00 525.00 0.0M
2024-04-10 538.00 547.00 540.00 540.50 0.0M
2024-04-09 540.50 542.00 538.00 538.00 0.0M
2024-04-08 539.00 541.00 537.00 537.00 0.0M
2024-04-05 532.00 526.00 525.00 526.00 0.0M
2024-04-04 528.00 538.00 531.00 533.00 0.0M
2024-04-03 539.00 539.00 532.00 532.00 0.0M
2024-04-02 536.00 538.00 534.00 535.00 0.0M
2024-03-28 534.00 533.00 533.00 533.00 0.0M
2024-03-27 525.00 533.00 525.00 533.00 0.0M
2024-03-26 525.00 529.00 527.00 529.00 0.0M
2024-03-25 528.00 529.00 525.00 529.00 0.0M
2024-03-22 526.00 532.00 522.00 529.00 0.0M
2024-03-21 526.00 527.00 522.00 522.00 0.0M
2024-03-20 525.00 528.00 524.00 528.00 0.0M
2024-03-19 525.00 524.00 522.00 524.00 0.0M
2024-03-18 523.00 527.00 523.00 527.00 0.0M
2024-03-15 529.00 525.00 523.00 523.00 0.0M
2024-03-14 521.00 532.00 522.00 525.00 0.0M
2024-03-13 530.00 524.00 523.00 524.00 0.0M
2024-03-12 522.00 524.00 520.00 524.00 0.0M
2024-03-11 523.00 531.00 522.00 522.00 0.0M
2024-03-08 528.00 538.00 530.00 530.00 0.0M
2024-03-07 538.00 540.50 534.00 540.50 0.0M
2024-03-06 531.00 543.00 531.00 531.00 0.0M
2024-03-05 523.00 534.00 518.00 524.00 0.0M
2024-03-04 536.00 566.00 529.00 540.50 0.0M
2024-03-01 558.50 590.00 558.00 568.00 0.0M
2024-02-29 594.50 596.00 587.00 587.50 0.0M
2024-02-28 587.50 592.00 587.00 588.50 0.0M
2024-02-27 589.50 591.00 583.50 583.50 0.0M
2024-02-26 590.50 590.00 576.00 582.50 0.0M
2024-02-23 577.00 576.00 567.00 567.00 0.0M
2024-02-22 567.00 568.00 564.00 568.00 0.0M
2024-02-21 568.00 560.00 555.50 555.50 0.0M
2024-02-20 552.50 556.00 552.50 552.50 0.0M
2024-02-19 552.50 558.50 556.00 558.50 0.0M
2024-02-16 558.50 561.00 556.00 561.00 0.0M
2024-02-15 557.50 558.00 555.00 556.50 0.0M
2024-02-14 553.50 553.00 551.00 552.50 0.0M
2024-02-13 545.50 546.00 539.00 540.50 0.0M
2024-02-12 548.50 550.00 548.00 549.50 0.0M
2024-02-09 548.50 550.50 545.00 550.50 0.0M
2024-02-08 547.50 551.50 544.00 551.50 0.0M
2024-02-07 539.00 549.00 543.00 543.50 0.0M
2024-02-06 549.50 550.50 542.00 550.50 0.0M
2024-02-05 549.50 555.00 553.50 553.50 0.0M
2024-02-02 553.50 555.00 551.50 551.50 0.0M
2024-02-01 558.50 555.00 552.00 552.50 0.0M
2024-01-31 550.50 555.50 553.00 555.50 0.0M
2024-01-30 553.50 556.00 555.00 555.50 0.0M
2024-01-29 555.50 560.00 558.50 558.50 0.0M
2024-01-26 555.50 562.00 559.00 562.00 0.0M
2024-01-25 561.00 562.00 560.00 560.00 0.0M
2024-01-24 556.50 563.00 560.00 560.00 0.0M
2024-01-23 566.00 569.00 562.00 562.00 0.0M
2024-01-22 562.00 571.00 571.00 571.00 0.0M
2024-01-19 568.00 569.00 551.00 565.00 0.0M
2024-01-18 545.50 550.00 548.00 548.50 0.0M
2024-01-17 548.50 552.00 548.50 548.50 0.0M
2024-01-16 542.50 556.00 550.00 553.50 0.0M
2024-01-15 558.50 564.00 560.00 564.00 0.0M
2024-01-12 564.00 569.00 563.00 569.00 0.0M
2024-01-11 563.00 563.00 563.00 563.00 0.0M
2024-01-10 563.00 560.00 560.00 560.00 0.0M
2024-01-09 560.00 560.00 554.50 554.50 0.0M
2024-01-08 546.00 556.00 546.00 548.50 0.0M
2024-01-05 545.00 548.00 545.00 546.50 0.0M
2024-01-04 545.00 549.00 545.00 546.50 0.0M
2024-01-03 551.00 551.00 543.00 543.50 0.0M
2024-01-02 554.00 554.00 548.00 549.50 0.0M