ScanSource (SCSC)

SCSC
🏛️ 미국 →
43.74
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 47.34 48.03 47.29 47.45 0.1M
2024-12-30 47.49 47.59 46.56 47.16 0.2M
2024-12-27 48.66 49.56 47.29 47.77 0.2M
2024-12-26 48.59 49.28 48.40 49.05 0.2M
2024-12-24 48.15 48.72 47.70 48.57 0.1M
2024-12-23 47.65 48.38 47.29 48.01 0.2M
2024-12-20 48.81 49.67 47.26 47.58 2.0M
2024-12-19 49.78 50.97 48.87 49.55 0.3M
2024-12-18 51.42 52.12 48.77 49.11 0.3M
2024-12-17 52.67 53.16 50.74 51.02 0.2M
2024-12-16 52.48 53.90 52.08 52.96 0.2M
2024-12-13 52.53 53.09 52.09 52.53 0.2M
2024-12-12 53.07 53.44 52.06 52.56 0.1M
2024-12-11 52.41 53.82 51.65 53.11 0.2M
2024-12-10 51.82 52.11 50.73 51.62 0.2M
2024-12-09 52.62 52.87 51.91 51.93 0.1M
2024-12-06 51.63 52.33 51.30 52.24 0.1M
2024-12-05 52.70 52.70 51.37 51.43 0.2M
2024-12-04 52.69 53.19 51.99 52.75 0.1M
2024-12-03 52.75 53.25 51.80 52.66 0.2M
2024-12-02 50.15 52.83 49.72 52.80 0.2M
2024-11-29 50.67 52.07 50.35 50.41 0.2M
2024-11-27 52.10 52.65 50.46 50.49 0.2M
2024-11-26 51.67 52.19 50.53 51.87 0.2M
2024-11-25 51.82 52.98 51.71 51.77 0.2M
2024-11-22 50.17 51.35 50.17 51.10 0.2M
2024-11-21 49.44 50.54 49.24 49.89 0.1M
2024-11-20 49.21 49.61 48.60 49.14 0.1M
2024-11-19 48.69 49.51 48.51 49.15 0.2M
2024-11-18 49.27 50.01 48.94 49.38 0.2M
2024-11-15 49.47 49.64 48.50 48.89 0.2M
2024-11-14 49.49 49.99 48.83 49.41 0.2M
2024-11-13 51.44 52.19 49.26 49.31 0.2M
2024-11-12 51.76 52.36 50.76 50.81 0.2M
2024-11-11 52.63 53.76 51.69 51.89 0.2M
2024-11-08 51.13 52.96 50.95 51.92 0.2M
2024-11-07 50.42 53.48 49.41 50.77 0.3M
2024-11-06 48.66 51.53 47.59 50.41 0.3M
2024-11-05 44.11 44.82 43.88 44.61 0.2M
2024-11-04 43.51 44.82 43.26 44.19 0.2M
2024-11-01 42.67 43.58 42.67 43.48 0.2M
2024-10-31 44.32 44.33 42.23 42.41 0.2M
2024-10-30 45.26 45.86 44.14 44.28 0.2M
2024-10-29 44.99 45.88 44.95 45.55 0.1M
2024-10-28 45.47 46.21 45.35 45.45 0.2M
2024-10-25 45.64 45.82 44.59 44.87 0.2M
2024-10-24 45.71 46.29 45.06 45.17 0.2M
2024-10-23 46.65 46.94 45.38 45.71 0.1M
2024-10-22 47.49 47.49 46.91 47.07 0.1M
2024-10-21 48.62 48.62 47.52 47.62 0.1M
2024-10-18 49.73 49.73 48.52 48.57 0.1M
2024-10-17 49.42 49.98 48.48 49.72 0.1M
2024-10-16 48.80 49.62 48.59 49.25 0.1M
2024-10-15 48.14 49.28 48.14 48.51 0.1M
2024-10-14 48.02 48.44 47.95 48.41 0.1M
2024-10-11 47.95 48.43 47.91 48.07 0.1M
2024-10-10 47.46 47.91 47.23 47.69 0.1M
2024-10-09 48.39 48.78 47.92 48.09 0.2M
2024-10-08 47.58 48.64 47.35 48.41 0.2M
2024-10-07 47.07 47.62 46.64 47.35 0.3M
2024-10-04 46.61 47.53 46.24 47.41 0.1M
2024-10-03 46.30 46.76 45.55 45.69 0.1M
2024-10-02 46.48 47.10 46.16 46.43 0.1M
2024-10-01 48.10 48.10 46.53 46.80 0.2M
2024-09-30 47.14 48.09 44.13 48.03 0.2M
2024-09-27 48.70 48.87 47.36 47.49 0.2M
2024-09-26 48.21 48.90 47.38 48.15 0.2M
2024-09-25 47.50 47.96 47.30 47.58 0.2M
2024-09-24 47.71 47.99 47.20 47.50 0.2M
2024-09-23 48.40 48.71 47.22 47.57 0.2M
2024-09-20 48.59 49.95 48.15 48.19 1.6M
2024-09-19 49.15 49.35 48.41 48.86 0.2M
2024-09-18 47.98 49.20 47.59 47.79 0.3M
2024-09-17 47.60 48.51 47.32 47.92 0.2M
2024-09-16 46.74 47.18 46.24 47.08 0.2M
2024-09-13 45.97 46.91 45.75 46.55 0.1M
2024-09-12 44.46 45.67 43.85 45.47 0.2M
2024-09-11 44.60 44.81 43.14 44.09 0.2M
2024-09-10 45.24 45.45 44.34 44.59 0.2M
2024-09-09 46.50 46.55 45.21 45.23 0.2M
2024-09-06 48.00 48.28 46.22 46.50 0.2M
2024-09-05 48.35 48.37 47.41 47.83 0.2M
2024-09-04 48.56 49.00 47.92 48.35 0.3M
2024-09-03 50.26 51.24 48.62 48.62 0.3M
2024-08-30 51.67 52.11 50.06 50.94 0.4M
2024-08-29 51.90 52.54 51.20 52.30 0.4M
2024-08-28 48.07 52.68 48.07 51.90 0.5M
2024-08-27 46.30 48.49 44.88 47.90 0.5M
2024-08-26 49.83 49.90 48.81 48.91 0.2M
2024-08-23 48.21 49.85 46.92 49.19 0.2M
2024-08-22 48.53 48.53 47.75 48.03 0.1M
2024-08-21 48.44 48.85 48.06 48.42 0.2M
2024-08-20 49.04 49.04 48.16 48.23 0.1M
2024-08-19 48.85 49.20 48.61 49.04 0.1M
2024-08-16 48.22 48.90 48.13 48.61 0.2M
2024-08-15 46.69 48.90 46.69 48.28 0.1M
2024-08-14 48.58 48.78 47.72 48.02 0.1M
2024-08-13 47.75 48.36 47.48 48.31 0.1M
2024-08-12 48.41 48.41 46.90 47.24 0.1M
2024-08-09 47.75 48.66 47.27 48.50 0.2M
2024-08-08 46.89 47.45 46.51 47.36 0.1M
2024-08-07 47.19 48.05 45.74 46.17 0.1M
2024-08-06 45.70 46.90 45.70 46.44 0.1M
2024-08-05 44.96 46.32 44.33 45.75 0.2M
2024-08-02 47.33 47.52 46.51 47.46 0.2M
2024-08-01 52.22 52.79 49.09 49.22 0.2M
2024-07-31 51.33 53.29 50.94 52.05 0.2M
2024-07-30 50.55 51.87 49.99 50.88 0.2M
2024-07-29 50.64 50.86 49.76 50.19 0.2M
2024-07-26 49.88 50.47 49.25 50.38 0.2M
2024-07-25 48.14 49.79 48.12 49.00 0.1M
2024-07-24 48.96 50.00 47.93 47.99 0.1M
2024-07-23 47.68 49.94 47.49 49.44 0.2M
2024-07-22 46.56 48.05 46.25 47.95 0.2M
2024-07-19 46.93 47.53 46.25 46.40 0.2M
2024-07-18 47.02 48.25 46.45 46.88 0.1M
2024-07-17 47.13 48.00 46.99 47.33 0.2M
2024-07-16 46.55 47.61 46.27 47.56 0.2M
2024-07-15 45.05 46.69 45.05 45.94 0.2M
2024-07-12 44.71 45.83 44.53 45.03 0.2M
2024-07-11 43.17 44.50 42.90 44.12 0.2M
2024-07-10 41.73 42.80 41.73 42.48 0.2M
2024-07-09 42.75 42.75 41.68 41.83 0.2M
2024-07-08 42.40 43.12 42.22 42.47 0.2M
2024-07-05 43.45 43.80 41.81 41.93 0.2M
2024-07-03 43.67 43.86 43.14 43.75 0.1M
2024-07-02 43.51 44.03 43.20 43.45 0.2M
2024-07-01 44.14 44.18 42.87 43.42 0.2M
2024-06-28 44.20 44.59 43.63 44.31 0.4M
2024-06-27 44.44 44.54 43.47 43.75 0.2M
2024-06-26 43.37 44.12 42.98 44.11 0.2M
2024-06-25 44.39 44.39 43.27 43.41 0.2M
2024-06-24 44.77 45.21 44.26 44.50 0.2M
2024-06-21 44.12 45.18 44.02 44.89 1.9M
2024-06-20 44.07 45.01 43.83 44.16 0.3M
2024-06-18 44.44 44.69 44.05 44.07 0.2M
2024-06-17 43.97 44.48 43.62 44.38 0.2M
2024-06-14 44.70 44.70 43.74 44.00 0.2M
2024-06-13 45.46 45.46 44.97 45.24 0.1M
2024-06-12 46.99 47.37 45.30 45.46 0.2M
2024-06-11 45.80 45.80 45.10 45.46 0.2M
2024-06-10 45.52 46.37 45.42 46.27 0.2M
2024-06-07 46.02 46.42 45.80 46.04 0.1M
2024-06-06 46.80 47.25 46.48 46.50 0.1M
2024-06-05 47.30 47.30 46.40 46.80 0.2M
2024-06-04 47.95 48.23 46.83 47.30 0.2M
2024-06-03 48.00 48.60 46.68 48.01 0.3M
2024-05-31 47.67 47.75 46.87 47.43 0.3M
2024-05-30 48.20 48.53 47.17 47.34 0.2M
2024-05-29 48.88 48.91 47.90 47.98 0.1M
2024-05-28 49.67 50.37 49.17 49.24 0.2M
2024-05-24 49.98 50.57 49.38 49.63 0.2M
2024-05-23 50.51 50.68 49.44 49.62 0.2M
2024-05-22 49.69 50.95 49.61 50.62 0.2M
2024-05-21 48.48 49.94 48.44 49.73 0.2M
2024-05-20 49.19 49.84 48.81 48.86 0.2M
2024-05-17 49.92 50.18 49.22 49.33 0.2M
2024-05-16 49.34 50.19 48.93 49.83 0.1M
2024-05-15 48.40 49.61 48.40 49.49 0.1M
2024-05-14 47.17 48.13 46.95 48.08 0.2M
2024-05-13 47.39 47.57 46.43 46.81 0.2M
2024-05-10 47.39 47.95 46.59 47.33 0.3M
2024-05-09 46.96 48.22 46.94 47.38 0.3M
2024-05-08 44.32 46.65 44.32 46.59 0.5M
2024-05-07 39.66 47.38 38.51 44.86 0.4M
2024-05-06 43.03 44.25 43.03 44.03 0.1M
2024-05-03 43.06 43.14 42.18 42.87 0.2M
2024-05-02 42.03 42.51 41.55 42.44 0.2M
2024-05-01 41.38 42.07 41.22 41.47 0.1M
2024-04-30 42.02 42.35 41.62 41.62 0.1M
2024-04-29 42.14 42.68 41.80 42.40 0.1M
2024-04-26 41.92 42.17 40.66 41.97 0.1M
2024-04-25 42.33 42.41 41.36 41.90 0.2M
2024-04-24 44.37 44.45 42.79 42.87 0.4M
2024-04-23 41.64 44.78 41.60 44.45 0.4M
2024-04-22 41.49 41.87 41.35 41.48 0.2M
2024-04-19 40.21 41.39 40.21 41.38 0.2M
2024-04-18 40.15 40.78 39.89 40.50 0.2M
2024-04-17 40.80 40.85 39.95 40.08 0.2M
2024-04-16 40.53 40.63 40.09 40.37 0.3M
2024-04-15 40.91 41.30 40.51 40.59 0.2M
2024-04-12 40.87 41.10 40.57 40.79 0.2M
2024-04-11 40.90 41.73 40.46 40.99 0.2M
2024-04-10 40.71 40.98 40.36 40.58 0.2M
2024-04-09 41.94 42.06 41.34 41.59 0.2M
2024-04-08 41.64 42.00 41.28 41.72 0.2M
2024-04-05 41.36 42.22 40.23 41.58 0.2M
2024-04-04 43.50 43.53 42.48 42.69 0.1M
2024-04-03 42.42 43.29 42.42 42.95 0.1M
2024-04-02 42.69 42.70 42.28 42.65 0.1M
2024-04-01 44.24 44.24 42.87 42.97 0.1M
2024-03-28 43.96 44.25 43.35 44.04 0.2M
2024-03-27 43.00 43.89 43.00 43.73 0.1M
2024-03-26 42.40 42.95 42.33 42.76 0.1M
2024-03-25 42.48 42.68 42.01 42.11 0.1M
2024-03-22 43.30 43.30 42.33 42.38 0.1M
2024-03-21 43.14 43.58 42.81 43.20 0.2M
2024-03-20 42.47 42.94 42.00 42.79 0.2M
2024-03-19 41.95 42.78 41.95 42.59 0.2M
2024-03-18 41.84 42.59 41.84 41.96 0.2M
2024-03-15 41.57 42.45 41.57 41.90 1.6M
2024-03-14 42.71 44.36 41.73 41.94 0.2M
2024-03-13 42.81 43.60 42.34 42.55 0.4M
2024-03-12 42.79 42.88 42.45 42.82 0.2M
2024-03-11 43.25 43.25 41.50 42.82 0.1M
2024-03-08 44.59 45.10 43.58 43.70 0.2M
2024-03-07 44.29 44.78 44.07 44.07 0.2M
2024-03-06 43.69 44.41 43.45 44.28 0.2M
2024-03-05 43.10 43.85 42.88 43.29 0.2M
2024-03-04 44.15 44.68 43.29 43.36 0.2M
2024-03-01 43.40 43.98 43.26 43.94 0.1M
2024-02-29 43.25 43.39 42.61 43.23 0.3M
2024-02-28 42.09 43.18 41.74 42.55 0.2M
2024-02-27 43.00 43.46 42.49 42.52 0.2M
2024-02-26 41.76 42.95 41.68 42.81 0.2M
2024-02-23 41.41 42.06 41.41 41.92 0.2M
2024-02-22 41.13 41.49 40.76 41.32 0.2M
2024-02-21 41.24 41.52 40.74 40.87 0.2M
2024-02-20 41.71 42.34 41.43 41.53 0.2M
2024-02-16 42.68 42.72 41.75 42.23 0.4M
2024-02-15 42.00 42.95 41.78 42.84 0.2M
2024-02-14 40.43 42.21 40.42 42.00 0.3M
2024-02-13 39.96 40.96 39.41 39.90 0.3M
2024-02-12 39.82 41.32 39.82 41.13 0.3M
2024-02-09 39.16 39.91 38.15 39.86 0.3M
2024-02-08 37.28 37.80 37.27 37.67 0.2M
2024-02-07 36.41 38.07 35.96 37.47 0.2M
2024-02-06 31.01 37.88 31.01 36.61 0.3M
2024-02-05 38.89 38.95 38.40 38.72 0.1M
2024-02-02 39.22 39.58 39.04 39.21 0.1M
2024-02-01 39.48 40.07 38.94 39.66 0.2M
2024-01-31 40.00 40.23 39.15 39.26 0.2M
2024-01-30 39.59 40.10 39.59 40.03 0.1M
2024-01-29 39.71 39.74 38.97 39.64 0.1M
2024-01-26 39.97 40.20 39.53 39.74 0.1M
2024-01-25 39.50 40.12 39.43 39.67 0.1M
2024-01-24 39.76 39.76 38.92 39.15 0.1M
2024-01-23 40.11 40.11 39.22 39.28 0.2M
2024-01-22 39.17 39.78 39.11 39.64 0.1M
2024-01-19 38.02 38.80 37.61 38.79 0.1M
2024-01-18 37.02 37.73 36.64 37.69 0.1M
2024-01-17 36.58 36.96 36.46 36.75 0.1M
2024-01-16 37.93 37.96 36.84 36.84 0.2M
2024-01-12 38.40 38.60 38.02 38.26 0.2M
2024-01-11 38.14 38.53 37.20 38.13 0.2M
2024-01-10 37.62 38.43 37.55 38.38 0.2M
2024-01-09 37.13 37.98 36.68 37.93 0.2M
2024-01-08 37.87 38.06 37.49 37.63 0.1M
2024-01-05 37.72 38.14 37.44 37.76 0.2M
2024-01-04 38.93 39.20 37.96 37.99 0.1M
2024-01-03 39.76 39.99 38.77 38.77 0.2M
2024-01-02 39.50 40.00 39.34 39.88 0.2M