Stepan Comp (SCL)

SCL
🏛️ 미국 →
47.70
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
2025-09-30 47.29 47.78 47.10 47.70 0.1M
2025-09-29 47.30 47.59 46.40 47.30 0.2M
2025-09-26 46.79 47.46 46.62 47.23 0.1M
2025-09-25 47.43 47.60 46.43 46.44 0.2M
2025-09-24 47.25 48.24 47.20 47.56 0.2M
2025-09-23 48.04 48.99 47.16 47.20 0.1M
2025-09-22 48.17 48.64 47.51 48.01 0.1M
2025-09-19 50.11 50.11 48.56 48.56 0.4M
2025-09-18 49.06 50.29 48.84 49.90 0.2M
2025-09-17 48.90 50.77 48.52 48.87 0.2M
2025-09-16 48.41 48.95 47.69 48.79 0.2M
2025-09-15 48.34 49.01 47.93 48.66 0.2M
2025-09-12 49.25 49.25 48.07 48.11 0.1M
2025-09-11 47.87 49.56 47.87 49.51 0.2M
2025-09-10 48.53 48.71 47.77 48.06 0.2M
2025-09-09 50.00 50.00 48.62 48.79 0.1M
2025-09-08 50.17 50.17 49.00 50.03 0.1M
2025-09-05 49.51 50.89 49.28 50.15 0.1M
2025-09-04 48.92 49.62 48.07 49.50 0.1M
2025-09-03 48.54 49.17 48.04 48.36 0.2M
2025-09-02 49.38 49.65 48.43 48.98 0.2M
2025-08-29 50.20 50.35 49.62 50.03 0.1M
2025-08-28 51.79 51.79 49.97 50.25 0.2M
2025-08-27 50.53 52.03 50.27 51.39 1.0M
2025-08-26 50.36 51.48 50.00 50.74 0.3M
2025-08-25 51.68 51.75 50.17 50.55 0.2M
2025-08-22 50.00 52.30 49.82 51.89 0.2M
2025-08-21 49.26 49.96 49.05 49.80 0.1M
2025-08-20 49.57 50.04 48.87 49.69 0.1M
2025-08-19 49.03 50.03 48.66 49.54 0.1M
2025-08-18 49.08 49.89 48.46 48.68 0.1M
2025-08-15 50.62 50.62 49.20 49.35 0.1M
2025-08-14 49.91 50.37 49.27 50.37 0.1M
2025-08-13 50.39 51.13 49.61 50.68 0.1M
2025-08-12 49.19 50.39 48.78 50.39 0.1M
2025-08-11 48.60 49.25 47.97 48.61 0.1M
2025-08-08 49.26 49.51 48.80 48.91 0.1M
2025-08-07 49.66 50.15 48.96 49.29 0.1M
2025-08-06 50.80 50.80 49.23 49.26 0.1M
2025-08-05 50.24 50.97 49.78 50.72 0.1M
2025-08-04 50.19 50.49 49.72 49.83 0.1M
2025-08-01 50.16 50.92 49.52 49.86 0.2M
2025-07-31 48.80 51.24 48.67 50.77 0.2M
2025-07-30 52.80 52.80 47.94 49.90 0.3M
2025-07-29 56.09 56.41 55.17 55.24 0.1M
2025-07-28 56.90 56.90 56.07 56.17 0.1M
2025-07-25 56.67 57.36 55.97 57.05 0.1M
2025-07-24 57.04 57.45 56.09 56.67 0.1M
2025-07-23 57.90 58.23 57.21 57.79 0.1M
2025-07-22 56.50 57.44 56.43 57.18 0.1M
2025-07-21 56.71 57.29 56.30 56.34 0.1M
2025-07-18 57.58 57.58 55.86 56.28 0.1M
2025-07-17 56.31 57.64 56.31 57.29 0.1M
2025-07-16 56.59 57.25 55.71 56.81 0.1M
2025-07-15 58.73 58.73 56.57 56.57 0.1M
2025-07-14 58.53 58.98 57.76 58.32 0.1M
2025-07-11 58.86 59.15 58.31 59.02 0.1M
2025-07-10 59.86 60.85 59.42 59.75 0.1M
2025-07-09 59.62 59.81 58.31 59.68 0.1M
2025-07-08 58.18 60.01 58.18 59.19 0.1M
2025-07-07 58.41 58.96 57.27 57.57 0.1M
2025-07-03 58.78 59.57 58.61 59.25 0.1M
2025-07-02 57.47 59.07 56.65 58.81 0.1M
2025-07-01 54.28 58.29 54.28 57.20 0.1M
2025-06-30 55.52 55.79 54.54 54.58 0.1M
2025-06-27 55.55 56.24 54.89 55.41 0.2M
2025-06-26 54.97 55.52 54.97 55.26 0.1M
2025-06-25 54.99 55.08 53.61 54.56 0.1M
2025-06-24 55.11 56.15 55.04 55.21 0.1M
2025-06-23 53.71 54.94 53.63 54.79 0.1M
2025-06-20 54.56 54.93 53.59 53.76 0.2M
2025-06-18 53.73 55.26 53.49 54.24 0.1M
2025-06-17 54.71 55.01 54.03 54.06 0.1M
2025-06-16 55.19 55.51 54.72 54.96 0.1M
2025-06-13 54.57 55.44 54.37 54.42 0.1M
2025-06-12 55.81 56.40 55.19 55.68 0.1M
2025-06-11 57.05 57.49 56.06 56.53 0.1M
2025-06-10 56.44 57.47 56.44 56.69 0.1M
2025-06-09 55.29 56.41 55.29 55.92 0.1M
2025-06-06 55.08 55.22 54.07 54.75 0.1M
2025-06-05 54.71 55.29 54.07 54.15 0.1M
2025-06-04 54.66 54.97 54.00 54.73 0.1M
2025-06-03 52.93 54.65 52.93 54.44 0.1M
2025-06-02 54.01 54.32 52.87 52.89 0.1M
2025-05-30 54.97 55.00 53.98 54.29 0.1M
2025-05-29 55.65 55.85 54.94 55.51 0.2M
2025-05-28 56.10 56.85 54.95 55.13 0.1M
2025-05-27 55.57 56.59 55.21 56.46 0.1M
2025-05-23 53.71 54.49 53.55 54.43 0.2M
2025-05-22 53.86 55.36 53.70 54.88 0.1M
2025-05-21 55.15 55.34 53.80 53.85 0.1M
2025-05-20 55.43 55.94 55.28 55.75 0.1M
2025-05-19 55.48 56.31 55.04 55.60 0.1M
2025-05-16 55.29 56.19 54.95 56.07 0.2M
2025-05-15 54.33 55.54 54.16 55.28 0.1M
2025-05-14 54.63 55.22 53.70 54.61 0.1M
2025-05-13 56.05 56.05 54.89 54.98 0.1M
2025-05-12 56.34 58.24 55.69 55.86 0.2M
2025-05-09 54.18 54.79 53.74 53.90 0.1M
2025-05-08 54.13 55.14 53.41 54.42 0.1M
2025-05-07 54.39 54.90 53.14 53.52 0.1M
2025-05-06 53.30 53.77 52.11 53.56 0.1M
2025-05-05 54.39 54.75 53.47 53.57 0.1M
2025-05-02 54.05 55.30 53.36 54.82 0.2M
2025-05-01 50.60 53.71 50.00 53.43 0.3M
2025-04-30 50.43 51.02 48.50 50.56 0.2M
2025-04-29 51.16 53.86 50.31 51.60 0.2M
2025-04-28 48.28 48.94 47.49 48.19 0.2M
2025-04-25 48.09 48.34 47.57 48.24 0.1M
2025-04-24 48.55 48.95 47.95 48.61 0.2M
2025-04-23 50.32 51.52 48.40 48.62 0.3M
2025-04-22 47.58 49.31 46.97 49.03 0.2M
2025-04-21 47.05 47.52 46.07 47.16 0.2M
2025-04-17 46.98 47.89 46.98 47.38 0.1M
2025-04-16 47.49 47.91 46.23 46.97 0.1M
2025-04-15 47.67 48.00 47.29 47.60 0.1M
2025-04-14 48.50 48.57 47.05 47.97 0.1M
2025-04-11 47.59 48.45 46.33 48.07 0.1M
2025-04-10 48.06 48.06 45.70 47.58 0.2M
2025-04-09 44.97 50.32 44.23 49.69 0.2M
2025-04-08 48.65 49.22 44.68 45.26 0.1M
2025-04-07 47.00 50.04 45.94 47.67 0.2M
2025-04-04 48.07 48.90 46.52 48.46 0.2M
2025-04-03 52.76 52.76 49.55 49.88 0.1M
2025-04-02 53.87 54.62 53.42 54.55 0.1M
2025-04-01 54.51 55.03 53.67 54.19 0.1M
2025-03-31 55.15 55.44 54.31 55.04 0.1M
2025-03-28 57.31 57.31 54.89 55.33 0.1M
2025-03-27 57.45 57.47 56.20 57.21 0.1M
2025-03-26 57.52 58.43 56.86 57.37 0.1M
2025-03-25 58.17 58.67 57.12 57.16 0.1M
2025-03-24 58.28 59.05 57.76 58.27 0.1M
2025-03-21 58.21 58.24 56.68 57.91 0.4M
2025-03-20 58.28 59.24 57.73 58.88 0.1M
2025-03-19 58.62 59.05 57.72 58.63 0.1M
2025-03-18 58.20 59.07 58.10 58.71 0.2M
2025-03-17 57.39 59.06 57.10 58.48 0.2M
2025-03-14 57.28 58.54 56.98 57.69 0.1M
2025-03-13 57.07 58.54 56.69 56.84 0.1M
2025-03-12 58.90 59.26 57.12 57.27 0.1M
2025-03-11 58.79 59.41 57.81 59.01 0.1M
2025-03-10 58.63 59.98 57.56 57.93 0.1M
2025-03-07 59.20 59.76 58.61 58.82 0.1M
2025-03-06 58.21 59.62 57.67 59.57 0.1M
2025-03-05 56.95 58.74 56.50 58.41 0.1M
2025-03-04 57.61 57.90 56.65 56.69 0.1M
2025-03-03 61.72 61.72 57.93 58.00 0.2M
2025-02-28 61.72 62.08 60.82 61.76 0.1M
2025-02-27 61.69 62.23 61.12 61.47 0.2M
2025-02-26 63.47 63.74 62.14 62.17 0.1M
2025-02-25 62.91 64.21 62.85 63.37 0.1M
2025-02-24 63.29 63.94 62.30 62.47 0.1M
2025-02-21 64.59 64.67 62.10 62.75 0.1M
2025-02-20 63.03 64.64 62.57 63.91 0.1M
2025-02-19 60.33 63.43 59.55 62.53 0.2M
2025-02-18 61.55 62.50 61.05 62.49 0.2M
2025-02-14 62.82 63.51 61.36 61.72 0.1M
2025-02-13 61.68 62.53 61.53 62.34 0.1M
2025-02-12 61.84 62.15 60.87 61.24 0.1M
2025-02-11 61.20 62.87 61.20 62.73 0.1M
2025-02-10 61.85 61.85 60.95 61.55 0.1M
2025-02-07 62.22 62.22 61.00 61.26 0.1M
2025-02-06 62.68 62.87 61.99 62.66 0.1M
2025-02-05 62.41 62.41 61.29 62.06 0.1M
2025-02-04 60.82 62.47 60.82 62.41 0.1M
2025-02-03 62.40 62.50 60.64 61.16 0.1M
2025-01-31 64.00 64.40 62.86 63.39 0.5M
2025-01-30 64.34 64.82 63.76 64.35 0.1M
2025-01-29 63.94 64.26 63.15 63.72 0.1M
2025-01-28 64.69 64.94 63.74 64.36 0.1M
2025-01-27 62.91 65.89 62.81 64.94 0.2M
2025-01-24 63.36 65.40 62.64 62.80 0.1M
2025-01-23 62.77 63.87 62.32 63.63 0.1M
2025-01-22 65.07 65.78 63.17 63.24 0.1M
2025-01-21 64.12 65.68 64.12 65.59 0.1M
2025-01-17 64.26 64.26 63.09 63.87 0.1M
2025-01-16 63.13 63.72 62.34 63.57 0.1M
2025-01-15 64.42 64.98 63.08 63.52 0.1M
2025-01-14 62.41 63.01 61.74 62.95 0.1M
2025-01-13 60.20 62.30 60.00 62.25 0.1M
2025-01-10 60.91 61.22 59.70 60.26 0.1M
2025-01-08 61.50 62.07 60.75 61.92 0.1M
2025-01-07 63.47 64.50 61.89 62.12 0.1M
2025-01-06 63.82 64.28 63.15 63.53 0.1M
2025-01-03 63.18 63.89 62.07 63.46 0.1M
2025-01-02 64.80 65.90 63.18 63.18 0.1M