Schneider Electric SE (SCHN)

SCHN
🏛️ 프랑스 →
235.25
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 181.88 182.66 181.18 181.78 0.3M
2023-12-28 182.30 182.94 181.36 181.36 0.3M
2023-12-27 181.18 182.54 181.18 181.90 0.4M
2023-12-22 180.00 181.52 179.62 180.96 0.5M
2023-12-21 180.24 180.94 179.38 180.44 0.6M
2023-12-20 180.06 182.04 179.74 181.02 0.6M
2023-12-19 181.00 181.94 180.44 180.44 0.8M
2023-12-18 179.66 181.40 179.32 181.02 0.9M
2023-12-15 179.50 181.84 179.20 181.14 2.0M
2023-12-14 178.50 180.30 177.92 179.00 1.0M
2023-12-13 177.72 178.22 176.40 176.56 0.7M
2023-12-12 176.58 177.84 176.40 176.96 0.7M
2023-12-11 174.94 177.62 174.68 176.56 0.9M
2023-12-08 172.86 175.60 172.74 174.94 0.8M
2023-12-07 172.02 173.44 170.28 172.70 0.6M
2023-12-06 170.62 173.26 170.20 172.60 0.7M
2023-12-05 168.22 170.56 168.06 170.02 0.7M
2023-12-04 169.40 169.80 168.08 168.08 0.6M
2023-12-01 169.26 170.54 168.94 169.80 0.6M
2023-11-30 167.10 169.16 167.04 168.62 1.7M
2023-11-29 166.10 167.28 165.90 167.20 0.7M
2023-11-28 165.00 166.10 164.20 166.04 0.7M
2023-11-27 165.70 166.56 165.52 165.70 0.7M
2023-11-24 164.10 166.46 164.10 166.28 0.7M
2023-11-23 165.14 166.26 164.54 164.70 0.5M
2023-11-22 164.14 166.44 164.06 165.24 0.7M
2023-11-21 164.36 164.80 163.28 163.88 0.7M
2023-11-20 164.64 165.92 163.30 163.30 1.1M
2023-11-17 164.48 166.88 164.34 166.02 1.1M
2023-11-16 165.28 165.90 164.06 164.06 0.9M
2023-11-15 164.50 165.80 164.16 164.46 0.9M
2023-11-14 161.34 164.44 160.30 163.98 1.0M
2023-11-13 160.82 162.08 159.84 160.74 0.8M
2023-11-10 161.68 162.52 159.60 160.80 1.2M
2023-11-09 158.44 163.66 157.80 163.36 1.8M
2023-11-08 148.72 152.32 147.66 150.90 0.7M
2023-11-07 148.42 150.38 147.04 149.42 0.6M
2023-11-06 151.34 151.80 149.04 149.24 0.6M
2023-11-03 149.68 151.84 149.16 150.70 0.8M
2023-11-02 147.08 151.50 146.74 149.48 1.0M
2023-11-01 145.14 146.30 144.00 145.22 0.7M
2023-10-31 142.74 145.76 142.40 144.98 1.1M
2023-10-30 144.54 144.66 142.44 142.84 0.7M
2023-10-27 141.16 143.96 139.44 143.06 1.1M
2023-10-26 135.02 140.56 134.38 140.02 1.1M
2023-10-25 139.20 140.02 137.34 139.98 1.0M
2023-10-24 141.80 141.80 137.72 139.42 1.1M
2023-10-23 141.34 142.04 140.14 141.92 0.7M
2023-10-20 143.96 144.00 141.14 141.44 1.3M
2023-10-19 145.80 146.94 145.06 145.74 0.8M
2023-10-18 150.60 150.74 145.58 147.10 1.1M
2023-10-17 151.50 152.52 150.36 151.90 0.5M
2023-10-16 153.68 153.78 151.10 152.16 0.6M
2023-10-13 156.24 156.56 152.86 153.12 0.7M
2023-10-12 158.54 158.70 156.04 156.30 0.7M
2023-10-11 156.48 157.48 155.84 157.26 0.8M
2023-10-10 154.14 157.14 153.72 156.70 0.7M
2023-10-09 154.68 154.90 152.22 152.60 0.5M
2023-10-06 154.80 155.66 153.28 155.58 0.6M
2023-10-05 153.84 155.12 153.62 154.14 0.4M
2023-10-04 154.10 155.28 152.52 153.82 0.6M
2023-10-03 153.78 155.94 153.52 154.66 0.7M
2023-10-02 157.30 158.36 153.38 154.78 0.7M
2023-09-29 157.48 159.20 156.86 156.98 0.9M
2023-09-28 155.62 156.56 153.96 156.50 0.5M
2023-09-27 153.28 156.28 152.78 155.32 0.8M
2023-09-26 153.66 154.82 152.20 152.92 0.8M
2023-09-25 153.94 155.50 152.50 155.38 0.8M
2023-09-22 153.86 154.70 152.74 154.14 0.8M
2023-09-21 156.10 156.38 154.62 155.00 0.8M
2023-09-20 156.14 158.44 155.76 157.96 0.7M
2023-09-19 155.50 156.76 154.78 155.64 0.8M
2023-09-18 157.34 158.00 156.26 156.92 0.6M
2023-09-15 157.88 158.44 157.06 157.44 2.0M
2023-09-14 153.32 156.08 151.40 155.78 1.3M
2023-09-13 155.24 155.46 151.90 153.38 1.1M
2023-09-12 158.34 158.36 156.42 156.64 0.7M
2023-09-11 158.00 158.46 156.86 157.40 0.6M
2023-09-08 157.24 157.92 154.08 157.12 0.7M
2023-09-07 157.24 157.92 156.26 156.98 0.6M
2023-09-06 155.32 158.52 155.02 157.74 0.6M
2023-09-05 156.00 157.48 155.16 156.72 0.6M
2023-09-04 158.50 159.34 156.88 157.26 0.3M
2023-09-01 158.68 159.38 157.38 157.44 0.6M
2023-08-31 160.66 160.66 158.58 158.58 1.6M
2023-08-30 161.26 161.46 158.82 159.86 0.5M
2023-08-29 158.32 160.44 158.32 160.44 0.8M
2023-08-28 158.58 159.52 157.34 158.86 0.6M
2023-08-25 154.84 157.96 154.84 156.52 0.6M
2023-08-24 159.14 160.62 155.78 155.90 0.9M
2023-08-23 156.22 157.50 155.96 157.08 0.6M
2023-08-22 156.10 157.04 155.30 155.98 0.6M
2023-08-21 153.50 156.00 153.50 154.86 0.6M
2023-08-18 153.98 155.16 152.74 154.32 0.7M
2023-08-17 157.20 157.90 154.48 154.64 0.7M
2023-08-16 157.78 160.26 157.38 158.36 0.6M
2023-08-15 160.30 160.86 157.38 158.34 0.5M
2023-08-14 159.16 160.54 158.82 160.04 0.5M
2023-08-11 159.96 160.72 158.64 159.34 0.6M
2023-08-10 161.00 163.00 156.98 160.52 1.0M
2023-08-09 161.36 162.68 160.38 160.68 0.6M
2023-08-08 160.08 161.64 158.12 158.98 0.8M
2023-08-07 160.72 161.28 159.08 160.88 0.5M
2023-08-04 160.16 161.48 158.80 160.96 0.7M
2023-08-03 159.94 161.20 159.44 159.94 0.8M
2023-08-02 158.96 162.52 158.48 162.12 1.1M
2023-08-01 161.90 162.06 160.42 160.66 0.5M
2023-07-31 162.80 163.32 161.14 162.04 0.8M
2023-07-28 162.54 164.00 160.52 162.14 0.9M
2023-07-27 160.22 165.32 156.06 164.38 1.1M
2023-07-26 162.70 162.94 158.50 160.22 0.9M
2023-07-25 163.38 163.70 161.76 163.50 0.5M
2023-07-24 162.12 163.40 161.66 162.92 0.4M
2023-07-21 159.96 162.74 159.10 162.58 0.7M
2023-07-20 157.18 160.62 156.10 160.30 0.7M
2023-07-19 162.20 162.24 157.86 157.86 0.8M
2023-07-18 160.76 161.50 160.32 161.12 0.4M
2023-07-17 161.96 161.96 159.16 160.44 0.6M
2023-07-14 161.48 162.60 161.22 162.24 0.6M
2023-07-13 161.94 163.66 159.20 161.94 1.0M
2023-07-12 161.44 166.14 161.38 165.36 0.9M
2023-07-11 159.80 161.64 159.26 160.60 0.7M
2023-07-10 156.54 158.60 156.02 158.18 0.7M
2023-07-07 157.16 157.92 155.58 156.92 0.8M
2023-07-06 158.82 159.96 156.30 156.70 1.1M
2023-07-05 160.42 160.72 159.52 160.72 0.7M
2023-07-04 163.36 163.48 160.80 161.34 0.5M
2023-07-03 166.56 166.90 163.20 163.20 0.5M
2023-06-30 163.76 167.04 163.40 166.46 1.3M
2023-06-29 162.56 164.36 160.72 162.98 0.7M
2023-06-28 162.84 163.96 161.40 162.88 0.9M
2023-06-27 160.00 161.24 159.16 161.24 0.7M
2023-06-26 158.32 160.06 156.78 159.26 0.8M
2023-06-23 157.58 158.44 156.52 158.10 0.8M
2023-06-22 158.80 159.22 156.82 159.14 0.6M
2023-06-21 160.48 162.04 159.86 160.36 0.5M
2023-06-20 162.16 162.92 160.76 161.08 0.7M
2023-06-19 163.16 163.80 162.04 163.12 0.5M
2023-06-16 165.24 165.38 162.98 162.98 2.9M
2023-06-15 165.36 166.18 162.90 164.58 0.9M
2023-06-14 166.54 167.98 166.10 166.26 0.8M
2023-06-13 165.48 167.24 165.36 166.24 0.8M
2023-06-12 164.94 166.26 163.32 164.18 0.6M
2023-06-09 164.00 164.82 163.26 163.94 0.5M
2023-06-08 163.14 164.64 162.48 163.98 0.6M
2023-06-07 163.84 164.72 162.32 163.82 0.7M
2023-06-06 163.82 165.22 163.32 164.16 0.6M
2023-06-05 165.66 165.90 163.02 164.00 0.4M
2023-06-02 164.00 165.80 163.32 165.62 0.6M
2023-06-01 161.92 164.04 161.24 163.20 0.6M
2023-05-31 162.32 164.12 160.64 161.34 2.0M
2023-05-30 162.42 166.96 162.30 164.60 0.6M
2023-05-29 164.50 165.18 163.28 164.10 0.3M
2023-05-26 161.92 164.46 160.38 164.00 0.9M
2023-05-25 159.46 163.06 157.66 161.22 1.1M
2023-05-24 161.50 161.60 157.04 157.66 1.1M
2023-05-23 164.66 164.92 162.38 163.28 0.7M
2023-05-22 164.70 165.44 164.04 165.44 0.7M
2023-05-19 162.46 165.38 162.26 164.60 0.8M
2023-05-18 160.50 162.90 160.44 162.12 0.5M
2023-05-17 157.54 159.88 157.46 159.52 0.5M
2023-05-16 158.22 159.68 157.58 158.38 0.5M
2023-05-15 158.24 160.22 157.74 158.46 0.5M
2023-05-12 157.50 158.38 156.76 158.16 0.6M
2023-05-11 156.16 157.68 155.28 157.12 0.5M
2023-05-10 155.90 156.64 154.36 155.56 0.6M
2023-05-09 155.12 155.68 153.26 155.40 0.9M
2023-05-08 159.24 159.80 158.32 158.80 0.4M
2023-05-05 156.00 159.12 155.78 158.64 0.7M
2023-05-04 157.00 158.16 155.02 156.04 0.7M
2023-05-03 156.94 158.80 155.00 157.86 0.6M
2023-05-02 158.14 158.36 155.70 156.02 0.8M
2023-04-28 158.00 158.92 155.36 157.82 1.0M
2023-04-27 152.18 157.84 150.06 157.84 1.0M
2023-04-26 155.00 155.36 151.36 151.92 1.0M
2023-04-25 153.68 156.04 152.80 155.92 0.8M
2023-04-24 152.64 153.62 152.04 153.24 0.6M
2023-04-21 152.08 153.08 150.22 152.60 0.9M
2023-04-20 153.00 153.56 151.68 152.70 0.7M
2023-04-19 151.98 153.02 151.12 152.62 0.5M
2023-04-18 151.38 153.12 150.82 152.10 0.7M
2023-04-17 150.74 152.24 150.64 151.38 0.7M
2023-04-14 148.10 150.46 148.08 150.42 0.7M
2023-04-13 147.56 149.26 146.90 148.10 0.6M
2023-04-12 147.04 149.88 146.98 147.68 0.7M
2023-04-11 144.78 146.66 144.42 146.46 0.9M
2023-04-06 143.20 143.24 141.38 142.64 0.8M
2023-04-05 148.20 148.32 142.02 142.86 1.1M
2023-04-04 152.04 152.48 148.46 148.46 0.8M
2023-04-03 153.96 154.00 150.34 151.18 0.7M
2023-03-31 152.54 153.80 151.76 153.68 0.9M
2023-03-30 150.38 153.10 150.36 153.10 0.9M
2023-03-29 147.72 149.22 147.20 149.02 0.8M
2023-03-28 146.32 146.84 144.88 146.08 0.6M
2023-03-27 144.68 146.28 143.84 144.98 0.9M
2023-03-24 148.98 149.44 139.92 142.30 1.2M
2023-03-23 148.04 149.96 147.52 149.88 0.7M
2023-03-22 148.70 150.26 148.44 149.38 0.6M
2023-03-21 149.08 150.76 147.76 148.98 0.8M
2023-03-20 146.00 148.34 143.44 147.28 1.0M
2023-03-17 150.08 151.00 145.10 146.08 1.9M
2023-03-16 147.30 149.98 144.76 148.88 1.5M
2023-03-15 152.16 152.18 144.04 144.50 1.4M
2023-03-14 149.12 153.26 148.34 152.56 0.9M
2023-03-13 152.52 152.68 147.06 148.68 1.3M
2023-03-10 154.52 155.24 150.66 152.32 1.0M
2023-03-09 154.68 157.64 153.80 157.60 0.6M
2023-03-08 154.02 155.56 153.88 155.14 0.6M
2023-03-07 155.78 157.12 154.50 154.58 0.6M
2023-03-06 155.92 156.58 155.04 155.56 0.6M
2023-03-03 154.00 154.98 153.58 154.88 0.7M
2023-03-02 152.42 153.10 151.42 153.08 0.7M
2023-03-01 154.54 154.96 152.66 153.56 0.9M
2023-02-28 151.30 152.96 150.74 152.12 1.0M
2023-02-27 150.32 152.72 149.84 152.02 0.7M
2023-02-24 155.10 155.68 149.00 149.00 1.7M
2023-02-23 154.20 155.26 153.80 154.46 0.8M
2023-02-22 152.02 153.80 151.02 153.70 0.8M
2023-02-21 155.38 156.40 153.04 153.04 1.0M
2023-02-20 157.04 157.40 155.34 156.56 0.6M
2023-02-17 153.72 156.58 152.62 156.26 1.2M
2023-02-16 159.30 159.62 154.44 156.00 1.2M
2023-02-15 151.36 155.92 151.14 154.64 0.8M
2023-02-14 153.46 153.78 151.34 151.48 0.8M
2023-02-13 150.00 153.84 149.18 153.46 0.6M
2023-02-10 150.40 151.42 148.22 150.02 1.0M
2023-02-09 151.60 155.58 151.54 151.72 1.1M
2023-02-08 152.08 152.30 148.44 148.58 0.8M
2023-02-07 152.66 152.68 150.02 150.52 0.7M
2023-02-06 152.40 153.36 150.84 152.06 0.7M
2023-02-03 152.08 154.84 151.04 154.84 1.1M
2023-02-02 150.10 152.68 149.18 152.40 1.0M
2023-02-01 148.66 150.32 148.38 149.40 0.7M
2023-01-31 147.14 148.38 146.10 148.32 0.9M
2023-01-30 147.44 147.82 145.40 147.18 0.6M
2023-01-27 147.96 148.78 146.24 147.88 0.8M
2023-01-26 147.08 147.92 146.38 146.84 0.7M
2023-01-25 146.40 146.64 144.30 145.90 0.6M
2023-01-24 146.88 147.40 145.16 146.08 0.8M
2023-01-23 144.18 145.68 143.68 145.58 0.6M
2023-01-20 143.88 144.66 143.06 143.44 1.0M
2023-01-19 147.08 147.66 142.68 142.98 1.3M
2023-01-18 148.50 149.36 146.60 148.34 0.8M
2023-01-17 147.36 148.72 146.88 148.16 1.1M
2023-01-16 148.94 148.94 147.14 147.34 0.6M
2023-01-13 147.42 149.36 146.40 148.38 0.8M
2023-01-12 147.78 148.50 145.20 147.06 1.0M
2023-01-11 144.46 147.70 143.90 146.78 0.9M
2023-01-10 144.84 145.38 143.32 144.28 0.8M
2023-01-09 142.06 145.66 141.90 144.82 0.9M
2023-01-06 140.36 141.90 138.52 141.90 0.7M
2023-01-05 139.80 140.70 138.20 139.62 0.8M
2023-01-04 137.98 140.90 136.42 139.80 1.1M
2023-01-03 132.24 135.04 132.16 133.90 0.7M
2023-01-02 132.26 133.08 131.72 132.74 0.5M