시장 데이터를 불러오는 중
전체 종목
슈뢰딩거 과거 주가
Schrodinger, Inc. - Common Stock · SDGR · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Schrodinger, Inc. - Common Stock · SDGR · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩40,643 | ₩45,266 | ₩34,425 | ₩36,556 | -10.06% | 1959.1만 |
| 2026.09.28–2026.10.02 | ₩38,150 | ₩43,484 | ₩37,789 | ₩40,616 | +6.46% | 1607.7만 |
| 2026.09.21–2026.09.25 | ₩39,437 | ₩42,338 | ₩37,105 | ₩38,660 | -1.97% | 1192.7만 |
| 2026.09.14–2026.09.18 | ₩25,501 | ₩40,750 | ₩25,246 | ₩38,887 | +52.50% | 2280.7만 |
| 2026.09.08–2026.09.11 | ₩26,626 | ₩27,296 | ₩24,965 | ₩25,487 | -4.28% | 284.7만 |
| 2026.08.31–2026.09.04 | ₩26,238 | ₩28,676 | ₩25,635 | ₩26,921 | +2.60% | 504.2만 |
| 2026.08.24–2026.08.28 | ₩26,278 | ₩27,350 | ₩25,058 | ₩26,398 | +0.46% | 433.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,263 |
| ₩27,444 |
| ₩22,995 |
| ₩26,412 |
| +13.54% |
| 552.1만 |
| 2026.08.10–2026.08.14 | ₩24,147 | ₩25,782 | ₩23,558 | ₩23,571 | -2.39% | 598만 |
|---|
| 2026.08.03–2026.08.07 | ₩20,288 | ₩25,259 | ₩19,980 | ₩24,335 | +19.95% | 778.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩20,368 | ₩20,864 | ₩19,718 | ₩20,288 | -0.39% | 394.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,301 | ₩20,636 | ₩19,578 | ₩20,060 | -1.19% | 423.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩21,976 | ₩22,646 | ₩20,221 | ₩20,529 | -6.59% | 472.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩22,392 | ₩23,410 | ₩21,092 | ₩22,097 | -1.32% | 492.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩22,821 | ₩23,879 | ₩21,266 | ₩22,620 | -0.88% | 824만 |
|---|
| 2026.06.22–2026.06.26 | ₩21,052 | ₩23,852 | ₩19,998 | ₩22,593 | +7.32% | 873.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩19,792 | ₩21,842 | ₩19,370 | ₩21,119 | +6.70% | 528.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩19,450 | ₩20,154 | ₩18,626 | ₩19,363 | -0.45% | 456.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,409 | ₩22,070 | ₩19,075 | ₩19,269 | -5.58% | 899.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩17,728 | ₩20,690 | ₩17,489 | ₩20,368 | +14.89% | 566.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,973 | ₩18,291 | ₩15,745 | ₩17,822 | +11.58% | 630.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,393 | ₩17,916 | ₩15,940 | ₩16,013 | -7.94% | 639.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,790 | ₩17,983 | ₩15,491 | ₩17,594 | +4.79% | 878.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩15,772 | ₩16,764 | ₩15,477 | ₩16,603 | +5.27% | 679.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,254 | ₩17,836 | ₩15,062 | ₩15,799 | -2.80% | 734.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,129 | ₩17,219 | ₩15,075 | ₩16,536 | +9.30% | 1005.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,544 | ₩16,254 | ₩14,767 | ₩15,236 | -1.98% | 587.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,941 | ₩15,732 | ₩14,794 | ₩15,517 | +3.86% | 342.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩16,295 | ₩16,362 | ₩14,667 | ₩14,847 | -8.88% | 448.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,911 | ₩17,219 | ₩15,745 | ₩16,107 | -4.75% | 613.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩16,683 | ₩17,621 | ₩16,120 | ₩16,764 | +0.48% | 550.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,598 | ₩17,695 | ₩15,320 | ₩17,072 | +9.45% | 651.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,263 | ₩17,903 | ₩14,888 | ₩16,161 | +5.88% | 952.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,263 | ₩16,107 | ₩14,941 | ₩15,450 | +1.23% | 484.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩18,104 | ₩18,680 | ₩14,947 | ₩15,276 | -15.62% | 1254.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩18,593 | ₩19,336 | ₩17,166 | ₩18,077 | -2.77% | 724.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩21,775 | ₩21,854 | ₩18,010 | ₩18,720 | -14.03% | 931.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩21,869 | ₩23,950 | ₩21,534 | ₩22,003 | +0.61% | 495.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,844 | ₩25,091 | ₩22,258 | ₩22,499 | -9.44% | 429.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,388 | ₩26,238 | ₩24,187 | ₩24,643 | +1.04% | 474.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩24,214 | ₩24,455 | ₩23,450 | ₩24,094 | -0.50% | 308만 |
|---|
| 2025.12.22–2025.12.26 | ₩24,174 | ₩26,050 | ₩23,852 | ₩24,536 | +1.50% | 317.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,380 | ₩25,514 | ₩22,807 | ₩23,665 | -6.76% | 523.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩24,147 | ₩25,300 | ₩23,484 | ₩24,187 | +0.17% | 352.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,035 | ₩24,683 | ₩22,593 | ₩23,638 | +2.62% | 378.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩22,151 | ₩23,611 | ₩22,084 | ₩23,531 | +6.23% | 345.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩23,424 | ₩23,571 | ₩21,427 | ₩22,070 | -5.78% | 474.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩24,482 | ₩25,058 | ₩22,512 | ₩23,638 | -3.45% | 455.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,140 | ₩28,449 | ₩22,526 | ₩23,826 | -15.33% | 740.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩30,633 | ₩30,847 | ₩26,934 | ₩28,194 | -7.96% | 478.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩27,042 | ₩30,579 | ₩26,787 | ₩30,177 | +11.60% | 766.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩25,795 | ₩29,253 | ₩25,313 | ₩25,876 | +0.31% | 659.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩27,752 | ₩27,966 | ₩25,541 | ₩25,568 | -7.87% | 102.8만 |
|---|