Schrodinger

SDGR
🏛️ 독일 →
16.53
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
2025-09-26 15.98 16.53 15.98 16.53 0.0M
2025-09-25 16.18 16.25 16.01 16.25 0.0M
2025-09-24 16.39 16.58 15.98 16.21 0.0M
2025-09-23 16.93 16.93 16.30 16.30 0.0M
2025-09-22 16.75 17.18 16.34 16.61 0.0M
2025-09-19 16.88 16.88 16.47 16.47 0.0M
2025-09-18 15.95 16.60 15.95 16.60 0.0M
2025-09-17 16.40 16.48 16.20 16.20 0.0M
2025-09-16 15.51 16.12 15.51 16.12 0.0M
2025-09-15 16.04 16.14 15.58 15.70 0.0M
2025-09-12 16.07 16.07 15.82 15.82 0.0M
2025-09-11 15.81 15.99 15.44 15.99 0.0M
2025-09-10 16.80 16.80 15.55 15.59 0.0M
2025-09-09 16.34 16.96 16.32 16.41 0.0M
2025-09-08 16.16 16.54 16.15 16.46 0.0M
2025-09-05 16.46 16.46 16.10 16.22 0.0M
2025-09-04 16.34 16.78 16.10 16.43 0.0M
2025-09-03 16.29 16.56 16.29 16.48 0.0M
2025-09-02 16.47 16.92 16.28 16.41 0.0M
2025-09-01 16.79 16.86 16.43 16.46 0.0M
2025-08-29 16.53 16.91 16.50 16.63 0.0M
2025-08-28 17.24 17.24 16.93 17.08 0.0M
2025-08-27 17.12 17.13 16.69 16.97 0.0M
2025-08-26 16.99 17.14 16.75 16.77 0.0M
2025-08-25 17.49 17.49 16.77 16.88 0.0M
2025-08-22 16.70 17.30 16.61 17.30 0.0M
2025-08-21 16.97 16.97 16.57 16.88 0.0M
2025-08-20 16.31 16.55 16.16 16.55 0.0M
2025-08-19 17.23 17.34 16.68 16.68 0.0M
2025-08-18 16.30 17.31 16.30 17.21 0.0M
2025-08-15 17.00 17.00 15.76 16.67 0.0M
2025-08-14 17.15 17.70 13.81 16.75 0.0M
2025-08-13 16.21 16.95 16.21 16.63 0.0M
2025-08-12 16.28 16.41 15.79 15.98 0.0M
2025-08-11 16.59 16.76 15.98 16.01 0.0M
2025-08-08 16.33 17.06 16.33 16.60 0.0M
2025-08-07 17.61 17.61 16.00 16.69 0.0M
2025-08-06 17.27 17.27 16.42 16.42 0.0M
2025-08-05 17.62 17.69 16.92 16.98 0.0M
2025-08-04 16.77 17.37 16.77 17.27 0.0M
2025-08-01 17.56 17.90 16.90 16.91 0.0M
2025-07-31 18.24 18.27 18.03 18.03 0.0M
2025-07-30 18.49 18.52 18.00 18.20 0.0M
2025-07-29 19.19 19.58 18.40 18.40 0.0M
2025-07-28 19.26 19.81 19.12 19.23 0.0M
2025-07-25 19.45 19.56 18.90 19.16 0.0M
2025-07-24 19.29 19.90 19.01 19.30 0.0M
2025-07-23 19.85 20.14 19.36 19.68 0.0M
2025-07-22 19.48 19.51 19.32 19.32 0.0M
2025-07-21 18.99 20.37 18.54 19.88 0.0M
2025-07-18 18.91 18.97 18.38 18.38 0.0M
2025-07-17 18.51 19.37 18.34 18.71 0.0M
2025-07-16 17.56 18.10 17.11 17.84 0.0M
2025-07-15 18.20 18.47 17.50 17.64 0.0M
2025-07-14 17.70 18.19 17.70 18.19 0.0M
2025-07-11 18.69 18.70 18.00 18.00 0.0M
2025-07-10 18.68 18.70 18.20 18.70 0.0M
2025-07-09 18.50 18.96 18.05 18.56 0.0M
2025-07-08 17.31 18.23 17.31 18.16 0.0M
2025-07-07 17.91 17.91 17.40 17.77 0.0M
2025-07-04 17.77 17.92 17.77 17.86 0.0M
2025-07-03 18.00 18.00 17.56 17.85 0.0M
2025-07-02 17.77 18.14 17.37 17.80 0.0M
2025-07-01 17.43 17.94 17.00 17.65 0.0M
2025-06-30 17.50 18.12 17.06 17.06 0.0M
2025-06-27 17.36 17.99 17.36 17.36 0.0M
2025-06-26 17.60 17.80 17.25 17.39 0.0M
2025-06-25 17.97 18.25 17.31 17.62 0.0M
2025-06-24 17.97 18.01 17.49 17.82 0.0M
2025-06-23 17.95 18.01 17.25 17.64 0.0M
2025-06-20 18.02 18.85 17.59 17.67 0.0M
2025-06-19 18.53 18.53 18.08 18.45 0.0M
2025-06-18 18.08 19.00 18.07 18.22 0.0M
2025-06-17 18.53 18.73 17.90 18.21 0.0M
2025-06-16 18.80 19.00 18.11 18.48 0.0M
2025-06-13 19.74 19.83 18.11 18.37 0.0M
2025-06-12 22.79 23.53 19.88 19.88 0.0M
2025-06-11 22.76 23.99 22.59 23.40 0.0M
2025-06-10 22.52 23.21 22.31 23.05 0.0M
2025-06-09 21.80 22.48 21.53 22.48 0.0M
2025-06-06 21.20 21.91 20.67 21.56 0.0M
2025-06-05 20.60 21.44 20.55 21.21 0.0M
2025-06-04 20.40 20.85 20.00 20.85 0.0M
2025-06-03 18.66 20.12 18.66 20.12 0.0M
2025-06-02 19.06 19.11 18.71 18.71 0.0M
2025-05-30 19.18 19.18 18.76 19.02 0.0M
2025-05-29 19.13 19.58 18.91 18.92 0.0M
2025-05-28 19.22 19.22 18.71 19.16 0.0M
2025-05-27 18.89 19.63 18.86 18.86 0.0M
2025-05-26 19.12 19.20 18.66 19.19 0.0M
2025-05-23 18.97 18.97 18.21 18.59 0.0M
2025-05-22 18.01 19.20 17.69 19.17 0.0M
2025-05-21 19.10 19.10 18.12 18.12 0.0M
2025-05-20 20.75 20.75 18.33 19.27 0.0M
2025-05-19 20.66 20.99 20.49 20.91 0.0M
2025-05-16 20.59 21.10 20.59 20.98 0.0M
2025-05-15 21.49 21.53 20.00 20.88 0.0M
2025-05-14 21.09 21.50 20.70 21.08 0.0M
2025-05-13 21.43 21.95 21.24 21.33 0.0M
2025-05-12 21.27 22.67 21.18 21.58 0.0M
2025-05-09 21.53 22.00 20.90 21.09 0.0M
2025-05-08 21.99 22.10 20.06 21.26 0.0M
2025-05-07 21.10 21.26 20.60 20.66 0.0M
2025-05-06 23.16 23.16 20.60 20.64 0.0M
2025-05-05 22.43 23.03 21.76 22.99 0.0M
2025-05-02 22.00 22.74 21.57 22.52 0.0M
2025-04-30 22.92 23.19 21.89 22.84 0.0M
2025-04-29 22.34 23.10 22.34 23.00 0.0M
2025-04-28 22.86 23.47 22.34 22.34 0.0M
2025-04-25 22.79 23.20 22.79 23.20 0.0M
2025-04-24 22.04 23.06 21.99 22.85 0.0M
2025-04-23 23.36 23.62 22.30 22.53 0.0M
2025-04-22 22.57 23.14 22.57 22.99 0.0M
2025-04-17 22.15 22.25 21.92 22.25 0.0M
2025-04-16 22.16 22.16 21.00 21.51 0.0M
2025-04-15 23.03 23.59 21.77 22.87 0.0M
2025-04-14 21.28 23.53 21.28 23.53 0.0M
2025-04-11 19.26 21.42 18.78 21.21 0.0M
2025-04-10 18.08 18.08 15.90 16.87 0.0M
2025-04-09 16.54 18.18 15.60 18.00 0.0M
2025-04-08 17.06 17.93 16.40 16.40 0.0M
2025-04-07 15.61 17.38 15.18 16.62 0.0M
2025-04-04 16.72 17.16 15.59 16.54 0.0M
2025-04-03 17.06 17.47 16.60 17.38 0.0M
2025-04-02 17.21 18.20 17.16 18.19 0.0M
2025-04-01 18.47 18.50 17.02 17.25 0.0M
2025-03-31 18.41 18.45 17.47 18.45 0.0M
2025-03-28 18.74 18.75 18.30 18.40 0.0M
2025-03-27 19.03 19.07 18.67 18.88 0.0M
2025-03-26 19.97 19.98 19.10 19.10 0.0M
2025-03-25 21.00 21.00 19.69 19.83 0.0M
2025-03-24 20.16 20.80 20.16 20.65 0.0M
2025-03-21 20.54 20.54 20.00 20.00 0.0M
2025-03-20 20.80 20.97 20.57 20.60 0.0M
2025-03-19 20.91 21.42 20.85 21.42 0.0M
2025-03-18 21.61 21.63 20.07 20.07 0.0M
2025-03-17 21.04 21.84 20.83 21.84 0.0M
2025-03-14 20.23 21.00 20.13 20.95 0.0M
2025-03-13 20.83 21.05 19.96 19.97 0.0M
2025-03-12 19.80 21.24 19.80 21.24 0.0M
2025-03-11 18.30 19.99 18.20 19.92 0.0M
2025-03-10 19.30 19.30 18.03 18.50 0.0M
2025-03-07 19.50 19.78 18.77 19.75 0.0M
2025-03-06 19.91 20.00 19.10 19.33 0.0M
2025-03-05 20.02 20.02 19.50 19.83 0.0M
2025-03-04 20.03 20.03 19.02 20.00 0.0M
2025-03-03 21.20 21.85 20.37 20.37 0.0M
2025-02-28 22.13 22.13 20.22 21.44 0.0M
2025-02-27 21.00 23.09 20.91 21.79 0.0M
2025-02-26 19.92 20.75 19.92 20.75 0.0M
2025-02-25 20.85 20.86 19.28 19.74 0.0M
2025-02-24 21.39 22.00 20.10 20.85 0.0M
2025-02-21 22.63 23.25 21.16 21.42 0.0M
2025-02-20 25.20 25.20 22.64 22.92 0.0M
2025-02-19 25.84 26.04 24.63 25.15 0.0M
2025-02-18 25.00 27.00 24.00 24.60 0.0M
2025-02-17 23.43 24.50 23.42 24.10 0.0M
2025-02-14 23.02 24.64 23.02 23.63 0.0M
2025-02-13 22.63 23.22 22.40 22.63 0.0M
2025-02-12 23.13 23.57 22.75 22.83 0.0M
2025-02-11 24.48 24.71 23.35 23.35 0.0M
2025-02-10 24.73 25.21 24.29 24.57 0.0M
2025-02-07 25.24 25.74 24.56 24.70 0.0M
2025-02-06 25.06 25.99 24.60 24.96 0.0M
2025-02-05 24.21 25.50 23.77 25.50 0.0M
2025-02-04 24.00 24.29 23.76 24.24 0.0M
2025-02-03 24.47 24.47 22.00 24.21 0.0M
2025-01-31 25.42 25.52 23.95 23.95 0.0M
2025-01-30 24.36 25.30 23.97 24.50 0.0M
2025-01-29 24.76 24.91 23.66 24.17 0.0M
2025-01-28 22.94 24.55 22.39 24.49 0.0M
2025-01-27 23.85 23.85 21.51 22.62 0.0M
2025-01-24 23.83 24.29 22.91 23.40 0.0M
2025-01-23 23.49 24.11 22.35 23.65 0.0M
2025-01-22 20.84 24.39 20.51 23.50 0.0M
2025-01-21 18.12 20.44 18.12 20.44 0.0M
2025-01-20 18.65 18.65 18.50 18.56 0.0M
2025-01-17 18.52 18.73 18.23 18.57 0.0M
2025-01-16 18.55 19.15 18.37 18.37 0.0M
2025-01-15 18.75 19.40 18.48 18.80 0.0M
2025-01-14 19.30 19.35 18.26 18.37 0.0M
2025-01-13 18.62 18.87 17.95 18.53 0.0M
2025-01-10 19.27 19.35 18.60 18.85 0.0M
2025-01-09 19.48 19.48 19.48 19.48 0.0M
2025-01-08 20.21 20.78 19.25 19.60 0.0M
2025-01-07 20.50 21.40 20.00 20.34 0.0M
2025-01-06 20.22 20.81 20.22 20.23 0.0M
2025-01-03 19.66 20.33 19.65 20.13 0.0M
2025-01-02 18.87 19.78 18.87 19.76 0.0M