SCL사이언스
246960KOSDAQ2,335원+75 (+3.32%)전일 종가 2026-09-18
52주 위치
1,3893,25051%신고가 대비 -28.15%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +13.9% | +30.9% | +13.3% | +1.5% | -13.5% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 2,335 | 2,355 | 2,200 | 2,335 | 75 | +3.32% | 127,110 | 2.97억 |
| 2026-09-17 | 2,370 | 2,370 | 2,240 | 2,260 | -5 | -0.22% | 43,966 | 9,936만 |
| 2026-09-16 | 2,215 | 2,400 | 2,215 | 2,265 | 35 | +1.57% | 122,133 | 2.77억 |
| 2026-09-15 | 2,210 | 2,280 | 2,190 | 2,230 | 35 | +1.59% | 63,925 | 1.43억 |
| 2026-09-14 | 2,235 | 2,340 | 2,170 | 2,195 | -40 | -1.79% | 101,215 | 2.22억 |
| 2026-09-11 | 2,305 | 2,355 | 2,215 | 2,235 | -120 | -5.10% | 25,349 | 5,666만 |
| 2026-09-10 | 2,270 | 2,385 | 2,200 | 2,355 | 85 | +3.74% | 73,405 | 1.73억 |
| 2026-09-09 | 2,305 | 2,335 | 2,240 | 2,270 | -55 | -2.37% | 30,504 | 6,924만 |
| 2026-09-08 | 2,240 | 2,350 | 2,235 | 2,325 | 85 | +3.79% | 58,789 | 1.37억 |
| 2026-09-07 | 2,255 | 2,370 | 2,130 | 2,240 | 5 | +0.22% | 71,711 | 1.61억 |
| 2026-09-04 | 2,255 | 2,380 | 2,205 | 2,235 | -20 | -0.89% | 41,846 | 9,353만 |
| 2026-09-03 | 2,245 | 2,290 | 2,150 | 2,255 | 10 | +0.45% | 50,291 | 1.13억 |
| 2026-09-02 | 2,355 | 2,355 | 2,210 | 2,245 | -115 | -4.87% | 61,395 | 1.38억 |
| 2026-09-01 | 2,350 | 2,385 | 2,280 | 2,360 | 60 | +2.61% | 48,541 | 1.15억 |
| 2026-08-31 | 2,205 | 2,300 | 2,175 | 2,300 | 95 | +4.31% | 47,633 | 1.1억 |
| 2026-08-28 | 2,300 | 2,300 | 2,185 | 2,205 | -95 | -4.13% | 58,279 | 1.29억 |
| 2026-08-27 | 2,250 | 2,360 | 2,170 | 2,300 | 0 | 0.00% | 155,905 | 3.59억 |
| 2026-08-26 | 2,200 | 2,390 | 2,160 | 2,300 | 100 | +4.55% | 260,748 | 6억 |
| 2026-08-25 | 2,025 | 2,275 | 1,953 | 2,200 | 175 | +8.64% | 407,912 | 8.97억 |
| 2026-08-24 | 2,115 | 2,265 | 1,994 | 2,025 | 31 | +1.55% | 330,486 | 6.69억 |
| 2026-08-21 | 2,020 | 2,080 | 1,967 | 1,994 | -16 | -0.80% | 95,992 | 1.91억 |
| 2026-08-20 | 2,190 | 2,340 | 1,999 | 2,010 | -25 | -1.23% | 284,707 | 5.72억 |
| 2026-08-19 | 2,050 | 2,065 | 1,960 | 2,035 | -15 | -0.73% | 69,639 | 1.42억 |
| 2026-08-18 | 1,948 | 2,110 | 1,839 | 2,050 | 102 | +5.24% | 224,713 | 4.61억 |
| 2026-08-14 | 1,853 | 1,948 | 1,751 | 1,948 | 95 | +5.13% | 110,399 | 2.15억 |
| 2026-08-13 | 1,969 | 1,969 | 1,826 | 1,853 | -92 | -4.73% | 91,146 | 1.69억 |
| 2026-08-12 | 1,975 | 1,977 | 1,916 | 1,945 | 0 | 0.00% | 25,932 | 5,044만 |
| 2026-08-11 | 1,834 | 1,988 | 1,794 | 1,945 | 111 | +6.05% | 141,991 | 2.76억 |
| 2026-08-10 | 1,745 | 1,839 | 1,669 | 1,834 | 136 | +8.01% | 149,292 | 2.74억 |
| 2026-08-07 | 1,665 | 1,698 | 1,620 | 1,698 | 33 | +1.98% | 89,483 | 1.52억 |
| 2026-08-06 | 1,748 | 1,748 | 1,635 | 1,665 | -12 | -0.72% | 47,554 | 7,918만 |
| 2026-08-05 | 1,714 | 1,750 | 1,677 | 1,677 | -34 | -1.99% | 65,861 | 1.1억 |
| 2026-08-04 | 1,563 | 1,723 | 1,563 | 1,711 | 72 | +4.39% | 91,487 | 1.57억 |
| 2026-08-03 | 1,630 | 1,692 | 1,592 | 1,639 | 27 | +1.67% | 232,751 | 3.81억 |
| 2026-07-31 | 1,629 | 1,629 | 1,481 | 1,612 | 136 | +9.21% | 228,504 | 3.68억 |
| 2026-07-30 | 1,440 | 1,576 | 1,429 | 1,476 | 36 | +2.50% | 102,364 | 1.51억 |
| 2026-07-29 | 1,563 | 1,636 | 1,389 | 1,440 | -122 | -7.81% | 219,172 | 3.16억 |
| 2026-07-28 | 1,650 | 1,692 | 1,558 | 1,562 | -98 | -5.90% | 49,109 | 7,671만 |
| 2026-07-27 | 1,695 | 1,710 | 1,655 | 1,660 | 0 | 0.00% | 29,842 | 4,954만 |
| 2026-07-24 | 1,700 | 1,738 | 1,623 | 1,660 | 3 | +0.18% | 11,914 | 1,978만 |
| 2026-07-23 | 1,668 | 1,703 | 1,624 | 1,657 | -11 | -0.66% | 51,784 | 8,581만 |
| 2026-07-22 | 1,748 | 1,748 | 1,663 | 1,668 | -35 | -2.06% | 34,940 | 5,828만 |
| 2026-07-21 | 1,617 | 1,748 | 1,580 | 1,703 | 100 | +6.24% | 45,909 | 7,818만 |
| 2026-07-20 | 1,669 | 1,669 | 1,583 | 1,603 | -57 | -3.43% | 54,065 | 8,667만 |
| 2026-07-16 | 1,651 | 1,722 | 1,651 | 1,660 | -70 | -4.05% | 21,769 | 3,614만 |
| 2026-07-15 | 1,749 | 1,749 | 1,690 | 1,730 | 20 | +1.17% | 30,265 | 5,236만 |
| 2026-07-14 | 1,719 | 1,719 | 1,647 | 1,710 | 20 | +1.18% | 55,458 | 9,483만 |
| 2026-07-13 | 1,780 | 1,785 | 1,689 | 1,690 | -95 | -5.32% | 80,264 | 1.36억 |
| 2026-07-10 | 1,740 | 1,800 | 1,740 | 1,785 | 45 | +2.59% | 79,328 | 1.42억 |
| 2026-07-09 | 1,779 | 1,790 | 1,682 | 1,740 | -39 | -2.19% | 57,077 | 9,931만 |
| 2026-07-08 | 1,800 | 1,946 | 1,751 | 1,779 | -5 | -0.28% | 132,569 | 2.36억 |
| 2026-07-07 | 1,745 | 1,798 | 1,688 | 1,784 | 63 | +3.66% | 26,685 | 4,761만 |
| 2026-07-06 | 1,748 | 1,748 | 1,696 | 1,721 | 22 | +1.29% | 20,304 | 3,494만 |
| 2026-07-03 | 1,749 | 1,749 | 1,663 | 1,699 | -18 | -1.05% | 17,345 | 2,947만 |
| 2026-07-02 | 1,719 | 1,719 | 1,625 | 1,717 | 0 | 0.00% | 12,041 | 2,067만 |
| 2026-07-01 | 1,749 | 1,749 | 1,672 | 1,717 | 37 | +2.20% | 8,507 | 1,461만 |
| 2026-06-30 | 1,650 | 1,729 | 1,635 | 1,680 | 30 | +1.82% | 23,958 | 4,025만 |
| 2026-06-29 | 1,571 | 1,676 | 1,568 | 1,650 | 94 | +6.04% | 32,764 | 5,406만 |
| 2026-06-26 | 1,602 | 1,661 | 1,504 | 1,556 | -111 | -6.66% | 76,449 | 1.19억 |
| 2026-06-25 | 1,539 | 1,690 | 1,539 | 1,667 | 115 | +7.41% | 70,645 | 1.18억 |
| 2026-06-24 | 1,568 | 1,570 | 1,507 | 1,552 | -8 | -0.51% | 58,591 | 9,093만 |
| 2026-06-23 | 1,574 | 1,643 | 1,505 | 1,560 | -100 | -6.02% | 44,745 | 6,980만 |
| 2026-06-22 | 1,702 | 1,737 | 1,634 | 1,660 | -42 | -2.47% | 59,104 | 9,811만 |
| 2026-06-19 | 1,836 | 1,836 | 1,680 | 1,702 | -82 | -4.60% | 68,852 | 1.17억 |
| 2026-06-18 | 1,900 | 1,900 | 1,766 | 1,784 | -65 | -3.52% | 133,585 | 2.38억 |
| 2026-06-17 | 1,753 | 1,890 | 1,706 | 1,849 | 106 | +6.08% | 98,308 | 1.82억 |
| 2026-06-16 | 1,703 | 1,745 | 1,665 | 1,743 | 40 | +2.35% | 97,915 | 1.71억 |
| 2026-06-15 | 1,799 | 1,799 | 1,690 | 1,703 | -47 | -2.69% | 42,120 | 7,173만 |
| 2026-06-12 | 1,732 | 1,799 | 1,702 | 1,750 | -20 | -1.13% | 31,269 | 5,472만 |
| 2026-06-11 | 1,770 | 1,815 | 1,725 | 1,770 | -10 | -0.56% | 28,479 | 5,041만 |
| 2026-06-10 | 1,790 | 1,850 | 1,725 | 1,780 | 20 | +1.14% | 54,370 | 9,678만 |
| 2026-06-09 | 1,769 | 1,800 | 1,713 | 1,760 | 54 | +3.17% | 73,508 | 1.29억 |
| 2026-06-08 | 1,850 | 1,850 | 1,653 | 1,706 | -103 | -5.69% | 27,203 | 4,641만 |
| 2026-06-05 | 1,895 | 1,900 | 1,750 | 1,809 | -60 | -3.21% | 40,695 | 7,362만 |
| 2026-06-04 | 2,000 | 2,000 | 1,774 | 1,869 | -5 | -0.27% | 44,489 | 8,315만 |
| 2026-06-02 | 1,900 | 1,900 | 1,806 | 1,874 | 3 | +0.16% | 46,495 | 8,713만 |
| 2026-06-01 | 1,795 | 1,900 | 1,719 | 1,871 | 91 | +5.11% | 96,023 | 1.8억 |
| 2026-05-29 | 1,699 | 1,810 | 1,680 | 1,780 | 100 | +5.95% | 102,728 | 1.83억 |
| 2026-05-28 | 1,657 | 1,695 | 1,612 | 1,680 | 8 | +0.48% | 64,270 | 1.08억 |
| 2026-05-27 | 1,711 | 1,766 | 1,653 | 1,672 | -34 | -1.99% | 91,784 | 1.53억 |
| 2026-05-26 | 1,850 | 1,850 | 1,706 | 1,706 | -85 | -4.75% | 56,742 | 9,680만 |
| 2026-05-22 | 1,850 | 1,850 | 1,788 | 1,791 | -13 | -0.72% | 49,923 | 8,941만 |
| 2026-05-21 | 1,822 | 1,860 | 1,781 | 1,804 | -18 | -0.99% | 33,690 | 6,078만 |
| 2026-05-20 | 1,820 | 1,855 | 1,795 | 1,822 | -12 | -0.65% | 74,606 | 1.36억 |
| 2026-05-19 | 1,899 | 1,938 | 1,810 | 1,834 | 5 | +0.27% | 29,685 | 5,444만 |
| 2026-05-18 | 1,785 | 1,945 | 1,785 | 1,829 | -1 | -0.05% | 93,509 | 1.71억 |
| 2026-05-15 | 1,949 | 1,949 | 1,828 | 1,830 | -58 | -3.07% | 98,645 | 1.81억 |
| 2026-05-14 | 1,870 | 2,050 | 1,810 | 1,888 | 73 | +4.02% | 271,537 | 5.13억 |
| 2026-05-13 | 1,816 | 1,898 | 1,800 | 1,815 | -18 | -0.98% | 99,354 | 1.8억 |
| 2026-05-12 | 1,848 | 1,889 | 1,825 | 1,833 | -15 | -0.81% | 110,184 | 2.02억 |
| 2026-05-11 | 1,990 | 1,990 | 1,840 | 1,848 | -67 | -3.50% | 82,485 | 1.52억 |
| 2026-05-08 | 1,995 | 1,998 | 1,915 | 1,915 | -29 | -1.49% | 78,346 | 1.5억 |
| 2026-05-07 | 1,921 | 2,015 | 1,921 | 1,944 | 24 | +1.25% | 88,094 | 1.71억 |
| 2026-05-06 | 1,993 | 1,993 | 1,866 | 1,920 | -73 | -3.66% | 188,225 | 3.61억 |
| 2026-05-04 | 2,090 | 2,090 | 1,961 | 1,993 | -47 | -2.30% | 161,188 | 3.21억 |
| 2026-04-30 | 2,010 | 2,065 | 1,995 | 2,040 | 30 | +1.49% | 70,445 | 1.44억 |
| 2026-04-29 | 2,080 | 2,080 | 2,005 | 2,010 | -80 | -3.83% | 78,894 | 1.59억 |
| 2026-04-28 | 2,145 | 2,145 | 2,035 | 2,090 | -55 | -2.56% | 143,561 | 3억 |
| 2026-04-27 | 2,280 | 2,280 | 2,110 | 2,145 | -50 | -2.28% | 137,264 | 2.94억 |
| 2026-04-24 | 2,250 | 2,265 | 2,190 | 2,195 | 40 | +1.86% | 91,909 | 2.02억 |
| 2026-04-23 | 2,215 | 2,305 | 2,140 | 2,155 | -60 | -2.71% | 134,225 | 2.89억 |
| 2026-04-22 | 2,160 | 2,435 | 2,160 | 2,215 | 65 | +3.02% | 648,954 | 14.37억 |
| 2026-04-21 | 2,185 | 2,265 | 2,100 | 2,150 | -35 | -1.60% | 105,104 | 2.26억 |
| 2026-04-20 | 2,235 | 2,330 | 2,170 | 2,185 | -60 | -2.67% | 77,696 | 1.7억 |
| 2026-04-17 | 2,340 | 2,340 | 2,225 | 2,245 | -55 | -2.39% | 65,312 | 1.47억 |
| 2026-04-16 | 2,295 | 2,320 | 2,235 | 2,300 | 40 | +1.77% | 63,697 | 1.47억 |
| 2026-04-15 | 2,295 | 2,300 | 2,175 | 2,260 | 65 | +2.96% | 64,669 | 1.46억 |
| 2026-04-14 | 2,235 | 2,235 | 2,175 | 2,195 | 0 | 0.00% | 35,859 | 7,871만 |
| 2026-04-13 | 2,210 | 2,280 | 2,175 | 2,195 | -25 | -1.13% | 25,966 | 5,700만 |
| 2026-04-10 | 2,195 | 2,235 | 2,165 | 2,220 | 60 | +2.78% | 64,735 | 1.44억 |
| 2026-04-09 | 2,225 | 2,225 | 2,120 | 2,160 | -5 | -0.23% | 81,112 | 1.75억 |
| 2026-04-08 | 2,190 | 2,280 | 2,160 | 2,165 | -40 | -1.81% | 55,764 | 1.21억 |
| 2026-04-07 | 2,205 | 2,250 | 2,170 | 2,205 | 0 | 0.00% | 50,183 | 1.11억 |
| 2026-04-06 | 2,300 | 2,315 | 2,140 | 2,205 | -65 | -2.86% | 70,629 | 1.56억 |
| 2026-04-03 | 2,240 | 2,270 | 2,180 | 2,270 | 95 | +4.37% | 93,892 | 2.13억 |
| 2026-04-02 | 2,245 | 2,450 | 2,160 | 2,175 | -25 | -1.14% | 494,375 | 10.75억 |
| 2026-04-01 | 2,125 | 2,220 | 2,125 | 2,200 | 95 | +4.51% | 62,934 | 1.38억 |
| 2026-03-31 | 2,190 | 2,190 | 2,075 | 2,105 | -25 | -1.17% | 107,394 | 2.26억 |
| 2026-03-30 | 2,235 | 2,235 | 2,095 | 2,130 | -105 | -4.70% | 132,283 | 2.82억 |
| 2026-03-27 | 2,180 | 2,250 | 2,110 | 2,235 | — | — | 248,898 | 5.56억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)