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
2023-12-29 95.12 95.62 94.31 94.55 0.1M
2023-12-28 94.46 95.40 93.40 94.86 0.2M
2023-12-27 94.88 95.98 92.33 94.35 0.2M
2023-12-26 96.01 96.01 94.58 95.18 0.1M
2023-12-22 94.59 96.68 93.61 95.72 0.1M
2023-12-21 93.37 93.79 91.61 93.57 0.1M
2023-12-20 93.24 94.80 91.72 92.33 0.1M
2023-12-19 91.86 93.73 91.86 93.20 0.1M
2023-12-18 92.21 92.21 90.63 90.63 0.1M
2023-12-15 93.95 94.26 91.92 91.97 0.5M
2023-12-14 92.24 95.26 92.24 93.33 0.1M
2023-12-13 86.63 91.12 86.10 90.44 0.1M
2023-12-12 87.24 87.25 86.20 86.79 0.1M
2023-12-11 87.78 88.48 86.66 87.36 0.1M
2023-12-08 89.52 90.58 86.59 88.30 0.1M
2023-12-07 85.96 89.39 85.27 89.34 0.1M
2023-12-06 87.29 89.25 85.28 85.72 0.2M
2023-12-05 85.72 86.34 84.43 86.24 0.1M
2023-12-04 83.39 86.12 82.27 86.08 0.1M
2023-12-01 82.34 84.24 82.18 83.18 0.1M
2023-11-30 83.01 83.67 82.17 82.57 0.1M
2023-11-29 82.57 83.28 82.06 82.82 0.1M
2023-11-28 82.14 82.37 81.45 82.28 0.1M
2023-11-27 81.49 82.65 81.10 82.04 0.1M
2023-11-24 81.65 82.35 81.50 81.91 0.0M
2023-11-22 81.71 82.18 80.25 81.65 0.1M
2023-11-21 81.01 82.12 80.01 80.80 0.2M
2023-11-20 80.50 82.15 79.47 81.70 0.1M
2023-11-17 81.23 81.27 79.74 80.71 0.1M
2023-11-16 80.70 80.70 79.00 80.18 0.1M
2023-11-15 80.14 81.40 79.59 80.22 0.1M
2023-11-14 77.72 80.02 76.69 79.74 0.1M
2023-11-13 74.13 75.83 74.00 75.35 0.1M
2023-11-10 73.50 75.44 72.89 74.59 0.1M
2023-11-09 76.79 76.79 72.92 73.62 0.1M
2023-11-08 77.62 77.62 75.46 76.07 0.1M
2023-11-07 77.94 77.94 76.22 76.94 0.1M
2023-11-06 77.05 79.00 76.65 78.49 0.1M
2023-11-03 75.90 78.59 75.90 77.70 0.1M
2023-11-02 74.41 75.40 74.11 75.14 0.1M
2023-11-01 74.19 74.54 72.99 74.07 0.1M
2023-10-31 76.50 76.87 74.67 74.80 0.2M
2023-10-30 75.37 76.57 75.00 76.45 0.1M
2023-10-27 73.63 74.56 73.13 74.56 0.1M
2023-10-26 74.14 75.25 73.61 73.95 0.1M
2023-10-25 73.13 74.23 72.32 73.55 0.1M
2023-10-24 74.58 75.57 73.27 74.02 0.1M
2023-10-23 74.52 76.02 73.96 74.23 0.2M
2023-10-20 73.58 75.96 73.23 75.59 0.4M
2023-10-19 73.50 74.28 72.08 73.39 0.2M
2023-10-18 65.18 72.87 64.15 72.21 0.3M
2023-10-17 65.61 68.87 65.61 68.01 0.2M
2023-10-16 64.79 67.10 64.15 66.43 0.2M
2023-10-13 65.00 65.00 63.60 63.66 0.1M
2023-10-12 67.25 68.00 64.51 64.69 0.1M
2023-10-11 68.16 68.52 66.22 66.71 0.1M
2023-10-10 68.33 69.58 68.19 68.21 0.1M
2023-10-09 69.14 69.14 67.82 67.95 0.1M
2023-10-06 69.81 70.09 68.76 69.34 0.1M
2023-10-05 70.32 70.45 69.28 70.13 0.1M
2023-10-04 70.58 71.18 68.66 70.51 0.1M
2023-10-03 71.33 72.34 70.13 70.24 0.1M
2023-10-02 74.51 75.06 70.87 71.38 0.1M
2023-09-29 73.48 75.66 73.12 74.97 0.2M
2023-09-28 74.20 75.34 74.20 74.58 0.1M
2023-09-27 74.05 74.54 73.27 74.17 0.3M
2023-09-26 74.66 74.84 73.35 73.36 0.1M
2023-09-25 74.40 75.17 74.40 75.07 0.1M
2023-09-22 75.79 77.19 74.34 74.42 0.1M
2023-09-21 77.54 77.54 75.87 75.99 0.1M
2023-09-20 79.47 79.85 77.74 77.91 0.1M
2023-09-19 79.59 80.04 78.85 78.94 0.1M
2023-09-18 82.19 82.19 79.14 79.40 0.1M
2023-09-15 80.75 81.94 80.75 81.76 0.4M
2023-09-14 80.64 81.29 79.98 80.88 0.1M
2023-09-13 78.29 79.75 77.61 79.51 0.2M
2023-09-12 78.56 78.89 76.97 78.04 0.2M
2023-09-11 78.72 79.69 78.09 78.79 0.2M
2023-09-08 79.00 79.12 77.20 77.65 0.1M
2023-09-07 80.40 80.45 78.35 79.10 0.1M
2023-09-06 82.88 83.12 79.83 80.14 0.1M
2023-09-05 86.31 86.56 81.09 82.24 0.2M
2023-09-01 88.12 88.60 87.19 87.22 0.1M
2023-08-31 87.89 88.53 87.14 87.27 0.1M
2023-08-30 86.86 88.14 86.86 87.86 0.1M
2023-08-29 87.05 87.54 86.72 87.49 0.1M
2023-08-28 86.96 88.34 86.86 86.91 0.1M
2023-08-25 86.75 87.32 85.84 86.65 0.1M
2023-08-24 85.19 86.55 85.19 86.19 0.1M
2023-08-23 86.01 86.64 85.19 85.43 0.1M
2023-08-22 86.90 87.73 85.88 85.98 0.1M
2023-08-21 87.54 87.54 86.46 86.66 0.1M
2023-08-18 87.17 88.84 87.09 87.65 0.1M
2023-08-17 88.07 88.83 87.69 87.84 0.1M
2023-08-16 88.67 89.33 87.09 87.98 0.1M
2023-08-15 90.34 90.34 88.55 88.57 0.1M
2023-08-14 91.85 91.85 90.57 91.09 0.1M
2023-08-11 92.81 93.30 92.17 92.25 0.1M
2023-08-10 93.37 94.26 92.77 93.20 0.1M
2023-08-09 93.50 93.71 92.51 93.10 0.1M
2023-08-08 93.07 93.95 92.79 93.60 0.1M
2023-08-07 93.84 94.83 93.06 94.73 0.1M
2023-08-04 93.59 94.67 93.59 93.64 0.1M
2023-08-03 94.33 94.80 92.90 93.66 0.1M
2023-08-02 93.45 95.00 93.27 94.08 0.1M
2023-08-01 95.23 96.14 94.25 94.66 0.1M
2023-07-31 94.28 96.60 93.90 95.82 1.2M
2023-07-28 93.26 94.11 92.24 94.04 0.2M
2023-07-27 93.09 93.09 91.00 92.69 0.2M
2023-07-26 92.00 94.90 91.21 93.26 0.3M
2023-07-25 95.82 96.92 94.77 96.38 0.1M
2023-07-24 95.72 96.53 94.83 95.48 0.2M
2023-07-21 96.50 96.80 95.04 95.91 0.1M
2023-07-20 96.36 96.97 95.75 96.69 0.1M
2023-07-19 96.35 96.79 95.05 96.40 0.1M
2023-07-18 93.06 96.56 93.06 96.22 0.1M
2023-07-17 92.72 93.58 92.00 93.03 0.1M
2023-07-14 93.11 93.21 90.77 92.82 0.1M
2023-07-13 93.28 93.59 92.60 93.42 0.1M
2023-07-12 92.93 93.12 91.64 92.80 0.1M
2023-07-11 91.06 91.65 90.17 91.23 0.1M
2023-07-10 90.95 92.86 89.88 90.18 0.1M
2023-07-07 89.16 91.14 87.35 90.98 0.2M
2023-07-06 91.41 92.34 90.72 91.44 0.1M
2023-07-05 94.45 94.45 92.36 92.38 0.1M
2023-07-03 94.90 96.43 94.90 95.47 0.0M
2023-06-30 96.28 96.28 95.04 95.56 0.1M
2023-06-29 93.87 95.85 93.87 95.42 0.1M
2023-06-28 92.29 93.60 91.29 93.55 0.1M
2023-06-27 92.80 93.41 91.50 92.14 0.1M
2023-06-26 91.87 94.02 91.87 92.70 0.1M
2023-06-23 90.70 92.59 90.70 92.17 0.2M
2023-06-22 93.53 93.53 91.37 92.09 0.1M
2023-06-21 93.86 94.23 93.09 93.55 0.1M
2023-06-20 96.56 96.56 93.95 94.11 0.1M
2023-06-16 97.86 97.86 95.25 96.70 0.3M
2023-06-15 94.36 97.63 94.36 96.88 0.1M
2023-06-14 97.05 97.25 94.59 95.08 0.1M
2023-06-13 95.85 97.73 95.78 96.28 0.1M
2023-06-12 97.74 98.82 95.07 95.63 0.2M
2023-06-09 99.04 99.04 97.36 98.19 0.1M
2023-06-08 99.94 99.94 97.65 99.41 0.1M
2023-06-07 98.53 100.47 98.53 100.38 0.1M
2023-06-06 94.68 98.25 94.68 97.66 0.1M
2023-06-05 96.86 97.51 93.70 95.64 0.1M
2023-06-02 94.01 98.36 94.01 97.93 0.1M
2023-06-01 91.99 93.12 90.72 92.61 0.1M
2023-05-31 93.19 93.19 90.22 91.95 0.1M
2023-05-30 93.41 93.70 92.75 93.25 0.1M
2023-05-26 93.52 93.98 92.65 93.64 0.1M
2023-05-25 95.83 96.60 93.24 93.56 0.1M
2023-05-24 96.75 97.65 95.33 96.73 1.1M
2023-05-23 94.50 100.61 94.50 97.04 0.4M
2023-05-22 91.39 94.26 90.75 93.86 0.2M
2023-05-19 92.34 92.59 90.66 91.21 0.1M
2023-05-18 90.24 91.63 90.01 91.14 0.1M
2023-05-17 89.96 91.33 89.47 90.69 0.1M
2023-05-16 90.51 90.79 89.59 89.61 0.1M
2023-05-15 90.53 91.10 90.10 90.94 0.1M
2023-05-12 89.75 90.56 88.59 90.05 0.1M
2023-05-11 89.10 90.58 89.01 89.87 0.1M
2023-05-10 90.33 90.43 89.08 90.10 0.1M
2023-05-09 90.24 90.28 88.75 89.10 0.1M
2023-05-08 92.09 93.11 89.67 91.11 0.1M
2023-05-05 91.86 92.54 91.35 92.00 0.1M
2023-05-04 89.31 90.91 88.55 90.56 0.1M
2023-05-03 90.00 91.17 89.41 90.16 0.1M
2023-05-02 89.37 90.07 87.11 89.96 0.1M
2023-05-01 91.81 92.82 89.65 90.08 0.1M
2023-04-28 91.48 92.97 91.30 92.20 0.3M
2023-04-27 88.77 91.68 88.57 91.65 0.1M
2023-04-26 89.62 91.55 88.75 89.24 0.1M
2023-04-25 98.13 98.13 88.20 90.51 0.1M
2023-04-24 98.19 99.53 98.10 99.33 0.0M
2023-04-21 99.81 99.81 97.43 98.58 0.1M
2023-04-20 98.79 99.70 97.94 99.10 0.1M
2023-04-19 99.10 99.75 98.89 99.69 0.1M
2023-04-18 100.58 100.58 98.57 99.47 0.1M
2023-04-17 99.60 100.63 98.79 100.02 0.1M
2023-04-14 101.37 101.80 99.11 99.71 0.1M
2023-04-13 100.26 101.29 98.67 100.53 0.1M
2023-04-12 101.80 102.50 100.05 100.12 0.1M
2023-04-11 102.46 103.81 100.95 101.17 0.1M
2023-04-10 100.39 103.24 100.20 102.23 0.1M
2023-04-06 101.66 101.66 100.41 100.90 0.0M
2023-04-05 100.75 101.42 100.31 101.33 0.1M
2023-04-04 102.64 102.64 100.00 101.17 0.1M
2023-04-03 103.24 104.43 101.57 102.89 0.1M
2023-03-31 101.50 103.11 100.82 103.03 0.1M
2023-03-30 101.25 102.30 100.27 101.00 0.1M
2023-03-29 101.76 101.94 100.41 101.58 0.1M
2023-03-28 99.59 101.00 99.42 100.84 0.1M
2023-03-27 100.37 100.95 99.33 99.82 0.1M
2023-03-24 95.67 99.27 95.27 99.14 0.1M
2023-03-23 96.81 98.87 95.89 96.46 0.1M
2023-03-22 98.00 99.15 96.35 96.35 0.1M
2023-03-21 97.79 98.81 97.26 98.10 0.1M
2023-03-20 95.56 97.64 95.56 96.53 0.1M
2023-03-17 96.12 96.74 94.53 94.98 0.3M
2023-03-16 94.82 97.54 94.82 96.60 0.1M
2023-03-15 94.74 96.39 94.70 96.00 0.1M
2023-03-14 97.08 98.42 95.90 97.15 0.1M
2023-03-13 94.83 97.07 94.70 94.71 0.1M
2023-03-10 97.91 97.97 95.84 96.64 0.1M
2023-03-09 100.67 101.11 98.50 98.60 0.1M
2023-03-08 100.10 100.82 99.44 100.34 0.1M
2023-03-07 102.23 102.23 99.24 100.14 0.1M
2023-03-06 106.01 106.08 101.07 102.07 0.1M
2023-03-03 105.32 106.00 103.93 105.97 0.1M
2023-03-02 102.81 104.61 102.42 104.59 0.1M
2023-03-01 103.88 104.79 103.36 103.89 0.1M
2023-02-28 104.50 105.62 104.04 104.09 0.2M
2023-02-27 105.54 105.98 104.42 104.77 0.1M
2023-02-24 102.91 104.70 102.40 104.66 0.1M
2023-02-23 104.85 105.54 103.03 104.42 0.1M
2023-02-22 104.82 106.05 103.94 104.44 0.1M
2023-02-21 107.11 107.11 103.14 104.57 0.1M
2023-02-17 104.80 106.91 103.01 106.84 0.1M
2023-02-16 107.30 107.80 101.64 104.05 0.2M
2023-02-15 108.66 109.63 108.11 109.49 0.1M
2023-02-14 110.03 110.94 109.32 109.80 0.0M
2023-02-13 108.77 111.07 108.48 111.07 0.0M
2023-02-10 107.87 109.45 106.79 108.89 0.1M
2023-02-09 110.46 111.17 107.26 107.89 0.1M
2023-02-08 111.23 112.19 110.06 110.25 0.0M
2023-02-07 111.95 112.60 110.53 112.28 0.1M
2023-02-06 113.07 113.81 112.09 112.99 0.1M
2023-02-03 113.89 114.47 113.09 113.90 0.1M
2023-02-02 111.87 114.49 111.33 114.48 0.1M
2023-02-01 110.02 113.50 109.51 112.12 0.1M
2023-01-31 108.23 109.84 106.94 109.84 0.1M
2023-01-30 107.20 108.51 106.66 107.15 0.1M
2023-01-27 108.55 109.33 106.77 107.40 0.1M
2023-01-26 108.43 108.84 107.07 108.66 0.1M
2023-01-25 106.64 107.92 105.03 107.89 0.1M
2023-01-24 107.09 107.98 105.72 107.46 0.0M
2023-01-23 107.78 108.69 106.94 107.62 0.1M
2023-01-20 109.98 110.08 108.34 108.42 0.1M
2023-01-19 109.84 110.30 107.72 109.30 0.1M
2023-01-18 111.58 112.31 109.62 109.89 0.1M
2023-01-17 113.00 113.43 110.79 111.68 0.1M
2023-01-13 111.61 113.85 110.23 113.42 0.1M
2023-01-12 109.64 112.01 108.60 112.00 0.1M
2023-01-11 109.52 110.15 108.25 108.84 0.1M
2023-01-10 106.83 109.06 106.36 108.88 0.1M
2023-01-09 108.26 109.47 106.98 107.47 0.1M
2023-01-06 104.95 107.94 104.02 107.72 0.1M
2023-01-05 104.00 104.24 102.16 103.79 0.1M
2023-01-04 105.42 106.00 103.60 104.16 0.1M
2023-01-03 106.89 108.13 103.38 104.15 0.1M