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 | ₩40,672 | ₩45,298 | ₩34,450 | ₩36,582 | -10.06% | 1959.1만 |
| 2026.09.28–2026.10.02 | ₩38,178 | ₩43,515 | ₩37,816 | ₩40,645 | +6.46% | 1607.7만 |
| 2026.09.21–2026.09.25 | ₩39,465 | ₩42,368 | ₩37,132 | ₩38,687 | -1.97% | 1192.7만 |
| 2026.09.14–2026.09.18 | ₩25,519 | ₩40,779 | ₩25,264 | ₩38,915 | +52.50% | 2280.7만 |
| 2026.09.08–2026.09.11 | ₩26,645 | ₩27,316 | ₩24,982 | ₩25,505 | -4.28% | 284.7만 |
| 2026.08.31–2026.09.04 | ₩26,256 | ₩28,697 | ₩25,653 | ₩26,940 | +2.60% | 504.2만 |
| 2026.08.24–2026.08.28 | ₩26,297 | ₩27,369 | ₩25,076 | ₩26,417 | +0.46% | 433.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,279 |
| ₩27,463 |
| ₩23,011 |
| ₩26,431 |
| +13.54% |
| 552.1만 |
| 2026.08.10–2026.08.14 | ₩24,164 | ₩25,800 | ₩23,574 | ₩23,588 | -2.39% | 598만 |
|---|
| 2026.08.03–2026.08.07 | ₩20,302 | ₩25,277 | ₩19,994 | ₩24,352 | +19.95% | 778.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩20,383 | ₩20,879 | ₩19,733 | ₩20,302 | -0.39% | 394.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,316 | ₩20,651 | ₩19,592 | ₩20,074 | -1.19% | 423.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩21,992 | ₩22,663 | ₩20,235 | ₩20,544 | -6.59% | 472.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩22,408 | ₩23,427 | ₩21,107 | ₩22,113 | -1.32% | 492.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩22,837 | ₩23,896 | ₩21,281 | ₩22,636 | -0.88% | 824만 |
|---|
| 2026.06.22–2026.06.26 | ₩21,067 | ₩23,869 | ₩20,013 | ₩22,609 | +7.32% | 873.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩19,806 | ₩21,858 | ₩19,384 | ₩21,134 | +6.70% | 528.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩19,464 | ₩20,168 | ₩18,640 | ₩19,377 | -0.45% | 456.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,423 | ₩22,086 | ₩19,089 | ₩19,283 | -5.58% | 899.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩17,741 | ₩20,705 | ₩17,501 | ₩20,383 | +14.89% | 566.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,984 | ₩18,304 | ₩15,757 | ₩17,835 | +11.58% | 630.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,406 | ₩17,929 | ₩15,951 | ₩16,025 | -7.94% | 639.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,802 | ₩17,996 | ₩15,502 | ₩17,607 | +4.79% | 878.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩15,783 | ₩16,776 | ₩15,488 | ₩16,615 | +5.27% | 679.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,266 | ₩17,848 | ₩15,073 | ₩15,810 | -2.80% | 734.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,140 | ₩17,232 | ₩15,086 | ₩16,548 | +9.30% | 1005.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,555 | ₩16,266 | ₩14,778 | ₩15,247 | -1.98% | 587.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,952 | ₩15,743 | ₩14,804 | ₩15,529 | +3.86% | 342.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩16,306 | ₩16,373 | ₩14,677 | ₩14,858 | -8.88% | 448.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,923 | ₩17,232 | ₩15,757 | ₩16,119 | -4.75% | 613.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩16,695 | ₩17,634 | ₩16,132 | ₩16,776 | +0.48% | 550.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,609 | ₩17,708 | ₩15,331 | ₩17,084 | +9.45% | 651.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,274 | ₩17,915 | ₩14,898 | ₩16,172 | +5.88% | 952.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,274 | ₩16,119 | ₩14,952 | ₩15,461 | +1.23% | 484.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩18,117 | ₩18,693 | ₩14,957 | ₩15,287 | -15.62% | 1254.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩18,606 | ₩19,350 | ₩17,178 | ₩18,090 | -2.77% | 724.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩21,791 | ₩21,870 | ₩18,023 | ₩18,733 | -14.03% | 931.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩21,885 | ₩23,967 | ₩21,550 | ₩22,019 | +0.61% | 495.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,862 | ₩25,109 | ₩22,274 | ₩22,515 | -9.44% | 429.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,406 | ₩26,256 | ₩24,205 | ₩24,661 | +1.04% | 474.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩24,232 | ₩24,473 | ₩23,467 | ₩24,111 | -0.50% | 308만 |
|---|
| 2025.12.22–2025.12.26 | ₩24,191 | ₩26,069 | ₩23,869 | ₩24,553 | +1.50% | 317.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,398 | ₩25,532 | ₩22,823 | ₩23,682 | -6.76% | 523.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩24,164 | ₩25,318 | ₩23,501 | ₩24,205 | +0.17% | 352.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,051 | ₩24,701 | ₩22,609 | ₩23,655 | +2.62% | 378.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩22,166 | ₩23,628 | ₩22,099 | ₩23,548 | +6.23% | 345.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩23,440 | ₩23,588 | ₩21,442 | ₩22,086 | -5.78% | 474.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩24,500 | ₩25,076 | ₩22,528 | ₩23,655 | -3.45% | 455.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,161 | ₩28,469 | ₩22,542 | ₩23,843 | -15.33% | 740.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩30,655 | ₩30,869 | ₩26,954 | ₩28,214 | -7.96% | 478.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩27,061 | ₩30,601 | ₩26,806 | ₩30,199 | +11.60% | 766.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩25,814 | ₩29,274 | ₩25,331 | ₩25,894 | +0.31% | 659.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩27,772 | ₩27,986 | ₩25,559 | ₩25,586 | -7.87% | 102.8만 |
|---|