소테라헬스 (SHC)

SHC
🏛️ 미국 →
15.73
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 13.40 13.75 13.37 13.68 0.8M
2024-12-30 13.43 13.56 13.10 13.36 0.9M
2024-12-27 13.49 13.65 13.41 13.48 0.7M
2024-12-26 13.39 13.62 13.39 13.51 0.7M
2024-12-24 13.40 13.65 13.35 13.55 0.5M
2024-12-23 13.22 13.36 12.90 13.33 0.9M
2024-12-20 13.27 13.66 13.24 13.24 3.2M
2024-12-19 13.20 13.41 13.04 13.27 1.1M
2024-12-18 13.13 13.43 13.02 13.20 1.7M
2024-12-17 12.94 13.51 12.94 13.08 1.4M
2024-12-16 13.14 13.36 12.90 12.99 1.2M
2024-12-13 13.29 13.51 13.06 13.15 0.8M
2024-12-12 13.21 13.57 13.08 13.40 0.9M
2024-12-11 13.25 13.40 13.03 13.26 0.9M
2024-12-10 13.28 13.38 13.09 13.20 1.1M
2024-12-09 13.20 13.52 13.12 13.30 1.0M
2024-12-06 12.98 13.24 12.95 13.13 1.0M
2024-12-05 13.22 13.24 12.90 12.98 0.9M
2024-12-04 12.80 13.29 12.60 13.28 2.5M
2024-12-03 13.21 13.28 12.66 12.83 1.4M
2024-12-02 13.07 13.34 13.05 13.25 2.0M
2024-11-29 13.39 13.39 13.02 13.17 0.6M
2024-11-27 13.04 13.20 12.95 13.10 1.2M
2024-11-26 13.23 13.32 12.72 12.95 2.2M
2024-11-25 12.94 13.84 12.94 13.30 4.1M
2024-11-22 12.40 12.97 12.40 12.82 4.2M
2024-11-21 13.06 13.12 12.31 12.41 3.1M
2024-11-20 13.45 13.48 12.63 13.21 2.5M
2024-11-19 13.87 14.07 13.59 13.61 1.1M
2024-11-18 14.12 14.38 13.85 13.88 2.1M
2024-11-15 15.02 15.15 14.29 14.31 1.8M
2024-11-14 15.25 15.33 14.94 14.99 0.7M
2024-11-13 15.27 15.56 15.27 15.32 0.7M
2024-11-12 16.00 16.14 15.50 15.54 0.6M
2024-11-11 16.10 16.45 15.87 15.92 0.8M
2024-11-08 15.82 16.16 15.81 16.09 1.1M
2024-11-07 16.03 16.12 15.49 15.83 1.3M
2024-11-06 15.98 16.24 15.54 16.11 1.4M
2024-11-05 15.32 15.50 14.22 15.42 1.7M
2024-11-04 15.81 16.01 15.68 15.80 1.3M
2024-11-01 15.80 16.01 15.78 15.86 1.4M
2024-10-31 15.82 15.82 15.65 15.67 0.6M
2024-10-30 15.82 16.01 15.67 15.83 0.7M
2024-10-29 15.71 16.01 15.64 15.92 0.7M
2024-10-28 15.50 15.88 15.47 15.83 0.7M
2024-10-25 15.50 15.59 15.31 15.39 0.4M
2024-10-24 15.56 15.68 15.45 15.46 0.6M
2024-10-23 15.49 15.68 15.43 15.50 0.8M
2024-10-22 15.52 15.64 15.38 15.48 0.6M
2024-10-21 15.92 16.18 15.55 15.62 0.6M
2024-10-18 15.80 16.03 15.79 16.00 0.5M
2024-10-17 15.87 15.99 15.71 15.77 0.6M
2024-10-16 15.41 16.01 15.35 15.91 1.1M
2024-10-15 15.39 15.67 15.34 15.38 1.0M
2024-10-14 15.35 15.58 15.19 15.41 0.6M
2024-10-11 15.19 15.37 15.18 15.32 0.6M
2024-10-10 15.23 15.27 14.97 15.20 0.7M
2024-10-09 15.41 15.47 15.28 15.36 0.8M
2024-10-08 15.33 15.57 15.29 15.40 1.0M
2024-10-07 15.72 15.75 15.33 15.46 1.1M
2024-10-04 15.70 15.82 15.58 15.80 1.2M
2024-10-03 16.06 16.28 15.55 15.58 2.3M
2024-10-02 16.23 16.23 15.96 16.09 0.8M
2024-10-01 16.69 16.75 16.22 16.27 0.9M
2024-09-30 16.78 16.87 16.54 16.70 1.3M
2024-09-27 16.64 16.86 16.51 16.76 1.1M
2024-09-26 16.82 16.82 16.34 16.59 1.5M
2024-09-25 16.84 16.84 16.41 16.59 1.2M
2024-09-24 16.65 16.99 16.59 16.83 1.2M
2024-09-23 16.66 16.76 16.44 16.64 0.6M
2024-09-20 16.47 16.71 16.41 16.66 1.6M
2024-09-19 16.98 16.99 16.53 16.55 0.8M
2024-09-18 16.60 16.95 16.50 16.74 0.6M
2024-09-17 16.92 16.97 16.50 16.66 0.7M
2024-09-16 16.80 16.99 16.75 16.91 1.2M
2024-09-13 16.47 16.86 16.47 16.80 1.0M
2024-09-12 16.16 16.57 16.01 16.48 1.0M
2024-09-11 16.08 16.27 15.83 16.19 0.9M
2024-09-10 16.69 16.84 16.07 16.13 2.8M
2024-09-09 15.85 17.08 15.66 16.80 8.1M
2024-09-06 16.52 16.61 15.61 15.65 1.9M
2024-09-05 15.51 16.71 15.45 16.48 7.5M
2024-09-04 15.32 15.53 15.22 15.41 1.2M
2024-09-03 15.34 15.53 15.27 15.36 0.8M
2024-08-30 15.62 15.62 15.15 15.44 0.7M
2024-08-29 15.20 15.53 15.15 15.51 0.7M
2024-08-28 15.48 15.57 15.10 15.19 1.2M
2024-08-27 15.60 15.77 15.23 15.64 1.5M
2024-08-26 15.45 15.77 15.39 15.62 1.8M
2024-08-23 15.25 15.46 15.11 15.42 0.6M
2024-08-22 15.40 15.46 15.08 15.19 0.8M
2024-08-21 14.94 15.46 14.88 15.36 0.9M
2024-08-20 14.94 15.10 14.76 14.90 0.7M
2024-08-19 15.17 15.69 14.67 14.93 0.7M
2024-08-16 14.76 14.98 14.68 14.97 0.7M
2024-08-15 14.84 14.96 14.52 14.75 1.1M
2024-08-14 14.95 14.95 14.41 14.72 0.7M
2024-08-13 14.26 14.95 14.03 14.93 1.1M
2024-08-12 14.53 14.53 14.16 14.29 1.1M
2024-08-09 14.66 14.66 14.26 14.55 1.4M
2024-08-08 14.53 14.76 14.38 14.67 0.8M
2024-08-07 14.75 14.90 14.31 14.39 1.4M
2024-08-06 14.26 14.87 14.23 14.70 1.9M
2024-08-05 12.95 14.98 12.95 14.22 2.9M
2024-08-02 13.60 13.60 13.12 13.22 1.5M
2024-08-01 13.81 13.94 13.59 13.63 0.8M
2024-07-31 13.60 14.10 13.49 13.87 1.0M
2024-07-30 13.72 14.00 13.57 13.59 1.7M
2024-07-29 13.72 13.86 13.60 13.62 0.8M
2024-07-26 13.69 14.05 13.54 13.80 0.6M
2024-07-25 13.29 13.85 13.29 13.60 0.8M
2024-07-24 13.35 13.67 13.22 13.38 0.9M
2024-07-23 13.22 13.42 12.97 13.33 0.9M
2024-07-22 13.17 13.35 12.78 13.14 0.6M
2024-07-19 13.27 13.46 13.01 13.09 0.7M
2024-07-18 13.32 13.57 13.08 13.24 0.9M
2024-07-17 12.88 13.41 12.78 13.35 0.9M
2024-07-16 12.30 13.03 12.25 12.90 0.9M
2024-07-15 12.42 12.54 12.13 12.22 0.5M
2024-07-12 12.26 12.49 12.10 12.36 0.7M
2024-07-11 11.87 12.64 11.82 12.19 1.4M
2024-07-10 11.93 11.93 11.41 11.68 0.8M
2024-07-09 11.88 11.90 11.64 11.88 0.8M
2024-07-08 11.75 11.92 11.67 11.90 0.6M
2024-07-05 11.71 11.89 11.62 11.75 0.5M
2024-07-03 11.71 11.71 11.53 11.65 0.3M
2024-07-02 11.57 11.80 11.52 11.63 0.8M
2024-07-01 11.87 12.01 11.46 11.58 0.9M
2024-06-28 11.96 11.98 11.61 11.87 2.9M
2024-06-27 11.82 11.98 11.62 11.90 1.5M
2024-06-26 11.87 12.01 11.65 11.83 2.3M
2024-06-25 11.88 11.94 11.77 11.93 0.9M
2024-06-24 12.05 12.26 11.89 11.90 0.9M
2024-06-21 11.67 12.05 11.64 12.01 1.4M
2024-06-20 11.30 11.68 11.23 11.58 0.9M
2024-06-18 11.35 11.51 11.30 11.34 0.7M
2024-06-17 11.58 11.62 11.29 11.36 0.6M
2024-06-14 11.61 11.66 11.44 11.59 0.8M
2024-06-13 11.93 12.01 11.62 11.70 0.9M
2024-06-12 12.35 12.36 11.95 11.99 1.0M
2024-06-11 11.96 12.25 11.84 12.13 1.6M
2024-06-10 12.03 12.19 11.79 11.94 1.1M
2024-06-07 12.36 12.55 12.11 12.18 1.1M
2024-06-06 11.97 12.55 11.86 12.50 0.9M
2024-06-05 11.74 11.99 11.50 11.98 0.9M
2024-06-04 11.46 11.74 11.31 11.64 0.9M
2024-06-03 11.24 11.55 11.21 11.46 1.5M
2024-05-31 11.14 11.21 10.96 11.18 2.0M
2024-05-30 10.97 11.18 10.92 11.09 0.7M
2024-05-29 10.92 11.02 10.82 10.94 0.9M
2024-05-28 11.26 11.29 10.89 11.04 0.8M
2024-05-24 11.22 11.25 11.06 11.20 0.9M
2024-05-23 11.22 11.35 11.01 11.19 0.8M
2024-05-22 10.91 11.31 10.85 11.25 1.2M
2024-05-21 10.90 11.02 10.85 10.89 0.7M
2024-05-20 11.26 11.32 11.09 11.09 0.5M
2024-05-17 11.42 11.55 11.22 11.29 0.5M
2024-05-16 11.39 11.48 11.34 11.41 0.5M
2024-05-15 11.55 11.57 11.23 11.41 0.6M
2024-05-14 11.52 11.66 11.30 11.40 0.8M
2024-05-13 11.06 11.43 10.94 11.38 1.2M
2024-05-10 11.33 11.38 10.86 11.04 0.9M
2024-05-09 11.24 11.40 11.20 11.33 4.5M
2024-05-08 11.40 11.49 11.17 11.22 1.1M
2024-05-07 11.30 11.59 11.25 11.47 1.2M
2024-05-06 11.08 11.39 11.07 11.29 0.7M
2024-05-03 11.25 11.48 11.00 11.02 1.0M
2024-05-02 11.19 11.23 10.75 10.91 1.6M
2024-05-01 11.10 11.47 11.03 11.27 1.1M
2024-04-30 11.28 11.40 11.13 11.20 1.6M
2024-04-29 11.55 11.64 11.29 11.38 0.9M
2024-04-26 11.33 11.65 11.22 11.40 0.7M
2024-04-25 11.22 11.61 11.01 11.32 0.7M
2024-04-24 11.31 11.46 11.11 11.27 1.2M
2024-04-23 11.15 11.55 11.12 11.38 1.1M
2024-04-22 11.01 11.11 10.88 11.09 0.7M
2024-04-19 10.89 10.96 10.74 10.95 0.9M
2024-04-18 10.74 10.99 10.71 10.90 0.7M
2024-04-17 10.94 11.02 10.72 10.75 1.0M
2024-04-16 10.98 11.06 10.85 10.89 0.8M
2024-04-15 11.30 11.47 11.00 11.01 1.1M
2024-04-12 11.34 11.38 11.26 11.28 1.5M
2024-04-11 11.54 11.64 11.29 11.42 0.7M
2024-04-10 11.18 11.44 11.10 11.42 1.1M
2024-04-09 11.45 11.66 11.40 11.62 1.1M
2024-04-08 11.41 11.54 11.22 11.40 1.0M
2024-04-05 11.34 11.52 11.26 11.34 1.2M
2024-04-04 11.56 11.79 11.36 11.40 1.0M
2024-04-03 11.73 11.79 11.36 11.54 1.4M
2024-04-02 11.58 11.62 11.37 11.38 1.4M
2024-04-01 11.97 12.03 11.50 11.70 1.2M
2024-03-28 12.01 12.16 11.81 12.01 1.7M
2024-03-27 11.67 11.91 11.65 11.87 1.7M
2024-03-26 11.74 11.86 11.47 11.53 2.4M
2024-03-25 11.93 12.41 11.72 11.75 2.9M
2024-03-22 11.45 11.53 11.18 11.30 1.8M
2024-03-21 11.77 11.81 10.97 11.54 4.2M
2024-03-20 13.10 13.19 10.74 11.78 9.2M
2024-03-19 14.32 14.47 13.05 13.11 2.0M
2024-03-18 14.52 14.92 14.23 14.33 1.9M
2024-03-15 14.15 14.55 13.99 14.52 3.2M
2024-03-14 13.90 14.19 13.89 14.18 1.8M
2024-03-13 13.79 14.03 13.69 13.94 1.0M
2024-03-12 13.96 13.97 13.69 13.77 0.7M
2024-03-11 13.72 14.31 13.65 14.00 1.1M
2024-03-08 14.08 14.29 13.80 13.83 0.9M
2024-03-07 14.30 14.41 13.84 13.98 2.2M
2024-03-06 13.95 14.38 13.87 14.23 1.5M
2024-03-05 14.50 14.81 14.00 14.00 1.7M
2024-03-04 14.75 14.93 14.41 14.59 3.4M
2024-03-01 15.03 15.03 13.62 14.56 13.1M
2024-02-29 15.09 15.39 14.66 15.01 9.9M
2024-02-28 16.76 17.00 14.76 14.96 5.5M
2024-02-27 14.56 17.44 14.56 17.34 2.1M
2024-02-26 16.66 17.10 16.29 17.06 2.6M
2024-02-23 16.73 16.93 16.59 16.81 1.6M
2024-02-22 16.43 16.60 16.27 16.60 0.7M
2024-02-21 16.07 16.54 15.46 16.40 1.3M
2024-02-20 16.40 16.60 16.16 16.25 1.2M
2024-02-16 16.64 16.78 16.49 16.61 0.7M
2024-02-15 16.81 17.16 16.78 16.80 1.2M
2024-02-14 16.07 16.71 16.07 16.67 0.6M
2024-02-13 15.75 16.26 15.74 15.89 0.5M
2024-02-12 16.18 16.48 16.08 16.13 0.6M
2024-02-09 16.03 16.30 15.95 16.27 0.4M
2024-02-08 15.19 16.01 14.87 15.99 1.4M
2024-02-07 15.73 15.76 15.22 15.23 0.5M
2024-02-06 15.14 15.66 14.99 15.62 0.7M
2024-02-05 14.97 15.23 14.80 15.15 0.7M
2024-02-02 15.10 15.34 14.84 15.04 0.3M
2024-02-01 14.28 15.46 14.28 15.32 0.6M
2024-01-31 14.62 14.94 14.54 14.72 1.0M
2024-01-30 14.98 14.98 14.58 14.62 0.4M
2024-01-29 14.95 15.04 14.72 15.02 0.4M
2024-01-26 15.07 15.18 14.92 14.98 0.4M
2024-01-25 14.80 14.95 14.58 14.93 0.6M
2024-01-24 15.21 15.28 14.63 14.63 0.5M
2024-01-23 15.35 15.40 14.81 15.01 0.5M
2024-01-22 15.03 15.44 14.87 15.22 0.6M
2024-01-19 14.70 14.98 14.46 14.98 0.7M
2024-01-18 14.81 14.87 14.57 14.71 0.6M
2024-01-17 14.98 15.10 14.63 14.69 0.7M
2024-01-16 15.16 15.29 15.04 15.22 0.5M
2024-01-12 15.48 15.59 15.22 15.34 0.6M
2024-01-11 15.42 15.49 15.13 15.26 0.9M
2024-01-10 16.37 16.37 15.50 15.55 0.8M
2024-01-09 15.69 17.41 15.69 16.42 1.1M
2024-01-08 15.65 15.95 15.61 15.78 0.8M
2024-01-05 15.99 16.04 15.60 15.75 1.2M
2024-01-04 16.11 16.24 15.97 16.08 1.2M
2024-01-03 16.59 16.60 16.07 16.21 0.6M
2024-01-02 16.71 17.04 16.53 16.75 0.6M