Schroders PLC (SDR)

SDR
🏛️ 영국 →
372.20
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 376.00 377.20 375.60 376.00 3.9K
08:01 377.20 377.20 377.20 377.20 0.0K
08:02 377.20 377.20 377.20 377.20 0.0K
08:07 376.60 376.80 376.00 376.80 1.1K
08:09 376.00 376.00 376.00 376.00 0.0K
08:11 375.98 375.98 375.98 375.98 0.1K
08:13 376.40 376.40 376.40 376.40 0.0K
08:15 376.40 376.40 376.40 376.40 0.0K
08:16 375.80 375.80 375.80 375.80 0.1K
08:18 376.00 376.00 376.00 376.00 0.0K
08:23 376.00 376.00 376.00 376.00 0.4K
08:26 375.40 375.40 375.20 375.20 12.1K
08:27 375.00 375.00 375.00 375.00 0.8K
08:28 375.40 375.40 374.80 374.80 0.8K
08:30 375.40 376.00 375.40 376.00 0.5K
08:32 375.60 375.60 375.60 375.60 0.7K
08:35 375.60 375.60 375.60 375.60 0.6K
08:37 375.40 375.40 375.40 375.40 0.0K
08:39 375.60 375.60 375.60 375.60 0.8K
08:40 375.80 375.80 375.80 375.80 0.0K
08:42 375.40 375.40 375.40 375.40 1.0K
08:46 375.60 375.60 375.60 375.60 0.2K
08:47 375.40 375.40 375.40 375.40 0.0K
08:49 375.40 375.80 375.40 375.80 0.0K
08:53 376.00 376.00 376.00 376.00 0.0K
08:54 375.80 375.80 375.80 375.80 0.4K
08:57 376.20 376.20 376.20 376.20 0.0K
08:59 376.20 376.20 376.20 376.20 0.0K
09:01 376.60 376.60 376.60 376.60 0.3K
09:02 376.40 376.40 376.20 376.20 2.2K
09:03 376.00 376.00 376.00 376.00 0.5K
09:05 375.80 375.80 375.80 375.80 2.0K
09:06 375.80 375.80 375.80 375.80 0.0K
09:07 375.60 375.60 375.40 375.40 3.4K
09:08 375.20 375.20 375.20 375.20 0.3K
09:10 375.40 375.40 375.40 375.40 0.3K
09:11 375.00 375.00 375.00 375.00 1.2K
09:13 375.00 375.00 375.00 375.00 1.0K
09:14 375.20 375.20 375.20 375.20 0.0K
09:15 375.20 375.20 375.20 375.20 0.1K
09:17 375.00 375.00 375.00 375.00 0.2K
09:18 375.40 375.40 375.40 375.40 1.0K
09:19 375.80 375.80 375.80 375.80 0.0K
09:20 375.40 375.40 375.40 375.40 2.5K
09:21 375.70 375.70 375.60 375.60 0.5K
09:24 375.80 375.80 375.80 375.80 1.5K
09:26 375.80 375.80 375.80 375.80 0.7K
09:29 376.20 376.20 376.20 376.20 0.0K
09:31 376.20 376.20 376.20 376.20 0.3K
09:33 376.00 376.00 375.80 375.80 2.1K
09:37 376.40 376.40 376.40 376.40 0.0K
09:39 376.00 376.00 376.00 376.00 2.2K
09:43 376.00 376.00 376.00 376.00 0.3K
09:47 376.00 376.00 376.00 375.96 5.9K
09:50 375.80 375.80 375.80 375.80 1.3K
09:55 376.20 376.20 376.20 376.20 1.4K
09:57 376.40 376.40 376.40 376.40 0.0K
09:58 376.40 376.40 376.40 376.40 0.6K
09:59 376.60 376.60 376.40 376.60 0.0K
10:00 376.40 376.40 376.20 376.20 2.9K
10:01 376.16 376.16 376.16 376.16 1.3K
10:03 376.36 376.36 376.36 376.40 0.5K
10:05 376.60 376.60 376.60 376.60 0.0K
10:07 376.20 376.20 376.20 376.20 0.8K
10:08 376.40 376.40 376.40 376.40 0.0K
10:11 376.40 376.40 376.40 376.40 0.0K
10:12 376.20 376.20 376.20 376.20 4.9K
10:16 376.60 376.80 376.60 376.80 0.0K
10:17 377.00 377.00 377.00 377.00 0.0K
10:19 377.00 377.00 377.00 377.00 0.5K
10:20 376.80 376.80 376.80 376.80 0.1K
10:21 376.60 376.60 376.60 376.60 0.7K
10:23 376.80 376.80 376.80 376.80 0.0K
10:24 377.00 377.20 377.00 377.20 0.5K
10:27 377.60 377.60 377.60 377.60 0.1K
10:29 377.20 377.20 377.20 377.20 0.1K
10:33 378.00 378.00 378.00 378.00 0.0K
10:34 377.40 377.40 377.40 377.40 1.6K
10:36 377.60 377.60 377.60 377.60 0.0K
10:37 377.20 377.40 377.20 377.40 2.5K
10:38 377.60 377.60 377.60 377.60 0.3K
10:40 377.40 377.40 377.20 377.20 9.0K
10:41 377.20 377.20 377.20 377.20 0.0K
10:42 377.20 377.20 377.20 377.20 0.0K
10:43 377.40 377.40 377.40 377.40 0.5K
10:44 377.40 377.60 377.40 377.60 0.0K
10:47 377.60 377.60 377.60 377.60 0.0K
10:48 377.60 377.60 377.60 377.60 0.0K
10:49 377.20 377.20 377.20 377.20 0.5K
10:51 377.00 377.00 376.80 376.80 7.6K
10:52 376.80 376.80 376.80 376.80 3.3K
10:53 376.60 376.60 376.60 376.60 0.7K
10:58 377.00 377.00 377.00 377.00 0.0K
11:01 376.60 376.60 376.60 376.60 0.1K
11:05 376.80 376.80 376.80 376.80 0.8K
11:07 377.00 377.00 377.00 377.00 0.0K
11:14 376.80 376.80 376.80 376.80 0.6K
11:15 376.60 376.60 376.60 376.60 0.4K
11:19 376.80 376.80 376.80 376.80 0.0K
11:21 376.92 376.92 376.92 376.90 2.9K
11:23 377.20 377.20 377.20 377.20 0.0K
11:25 377.20 377.20 376.80 376.96 3.3K
11:26 376.80 377.00 376.80 377.00 2.0K
11:27 376.80 376.80 376.80 376.80 0.8K
11:31 376.80 376.80 376.80 376.80 1.4K
11:34 377.00 377.00 377.00 377.00 0.4K
11:35 376.80 376.80 376.80 376.80 0.2K
11:37 377.20 377.20 377.20 377.20 1.3K
11:39 377.40 377.40 377.12 377.10 1.5K
11:42 377.40 377.40 377.40 377.40 0.0K
11:44 377.12 377.12 377.12 377.10 1.1K
11:46 377.40 377.40 377.40 377.40 0.0K
11:47 377.20 377.20 377.20 377.20 0.0K
11:48 377.20 377.20 377.20 377.20 2.1K
11:52 377.16 377.16 377.16 377.20 0.3K
11:55 377.40 377.40 377.40 377.40 0.0K
11:56 377.12 377.40 377.12 377.40 6.2K
11:58 377.20 377.20 377.20 377.20 0.0K
11:59 377.60 377.60 377.60 377.60 0.0K
12:00 377.60 377.60 377.60 377.60 0.2K
12:02 377.60 377.60 377.60 377.60 1.5K
12:04 377.36 377.36 377.36 377.36 5.0K
12:08 377.20 377.20 377.20 377.20 2.7K
12:10 377.00 377.00 377.00 377.00 1.1K
12:20 377.20 377.20 377.20 377.20 0.0K
12:24 377.40 377.40 377.40 377.40 0.0K
12:26 377.20 377.20 377.06 377.10 3.5K
12:28 377.20 377.20 377.20 377.20 0.0K
12:29 377.00 377.00 377.00 377.00 1.2K
12:32 376.80 376.80 376.80 376.80 2.1K
12:36 377.00 377.00 377.00 377.00 0.1K
12:38 377.00 377.00 377.00 377.00 0.0K
12:40 377.00 377.00 377.00 377.00 0.0K
12:42 377.00 377.00 377.00 377.00 0.0K
12:43 376.80 376.80 376.80 376.80 1.5K
12:45 377.00 377.00 377.00 377.00 67.9K
12:46 376.80 376.80 376.80 376.80 0.1K
12:47 376.80 376.80 376.80 376.80 0.6K
12:50 376.90 376.90 376.90 376.90 0.0K
12:52 377.00 377.00 377.00 377.00 0.0K
12:56 377.00 377.00 377.00 377.00 0.8K
13:00 377.00 377.00 377.00 377.00 1.9K
13:04 376.80 376.80 376.80 376.80 0.0K
13:05 377.20 377.20 377.20 377.20 0.0K
13:07 377.20 377.20 377.20 377.20 0.0K
13:09 377.20 377.20 377.20 377.20 0.0K
13:11 377.00 377.20 377.00 377.20 0.1K
13:13 377.20 377.20 377.20 377.20 0.4K
13:16 377.40 377.40 377.40 377.40 0.9K
13:19 377.60 377.60 377.60 377.60 0.0K
13:20 377.60 377.60 377.60 377.60 1.9K
13:25 377.40 377.40 377.40 377.40 0.7K
13:26 378.00 378.00 378.00 378.00 0.0K
13:27 377.86 377.86 377.86 377.90 3.5K
13:28 377.60 377.60 377.60 377.60 2.4K
13:31 377.40 377.40 377.40 377.40 6.2K
13:34 377.20 377.20 377.20 377.20 3.3K
13:35 377.20 377.20 377.20 377.20 0.2K
13:38 377.00 377.00 377.00 377.00 0.0K
13:39 377.20 377.20 377.20 377.20 0.0K
13:42 377.02 377.02 377.02 377.00 1.6K
13:43 377.26 377.26 377.26 377.26 0.0K
13:46 377.00 377.40 377.00 377.40 0.5K
13:49 377.20 377.40 377.20 377.40 0.3K
13:50 377.60 377.60 377.60 377.60 0.0K
13:51 377.40 377.40 377.40 377.40 1.3K
13:52 377.40 377.40 377.40 377.40 0.2K
13:54 377.60 377.60 377.60 377.60 0.0K
13:55 377.60 377.60 377.60 377.60 0.0K
13:57 377.60 377.60 377.60 377.60 0.0K
13:58 377.60 377.60 377.60 377.60 0.0K
14:04 377.60 377.60 377.60 377.60 0.0K
14:07 377.60 377.60 377.60 377.60 0.0K
14:12 377.60 377.60 377.60 377.60 1.0K
14:15 377.80 377.80 377.40 377.40 0.9K
14:18 377.40 377.40 377.40 377.40 0.9K
14:21 377.80 377.80 377.40 377.40 0.6K
14:26 377.80 377.80 377.80 377.80 0.0K
14:27 377.80 377.80 377.80 377.80 0.0K
14:28 377.40 377.40 377.40 377.40 0.1K
14:29 378.00 378.00 378.00 378.00 0.0K
14:30 377.60 377.60 377.40 377.40 4.5K
14:31 377.40 377.40 377.40 377.40 0.5K
14:33 378.00 378.00 377.73 377.73 2.1K
14:34 378.00 378.00 378.00 378.00 1.7K
14:36 377.93 378.00 377.80 378.00 3.2K
14:38 378.40 378.40 378.40 378.40 0.1K
14:42 378.60 378.60 378.60 378.60 0.0K
14:43 378.20 378.20 378.20 378.20 0.3K
14:45 377.80 377.80 377.80 377.80 2.2K
14:49 378.00 378.00 378.00 378.00 0.0K
14:50 377.60 377.60 377.60 377.60 1.2K
14:54 377.40 377.40 377.40 377.40 3.9K
14:55 377.80 377.80 377.80 377.80 1.4K
14:56 377.60 377.60 377.60 377.60 0.7K
14:57 377.40 377.40 377.33 377.33 4.4K
15:00 377.40 377.40 377.20 377.20 1.9K
15:01 377.00 377.00 376.80 376.80 0.7K
15:02 376.60 376.60 376.60 376.60 0.3K
15:05 376.40 376.40 376.40 376.40 3.5K
15:06 376.80 376.80 376.80 376.80 0.0K
15:07 376.80 376.80 376.60 376.60 3.3K
15:08 376.40 376.40 376.40 376.40 0.4K
15:10 376.20 376.20 376.20 376.20 1.1K
15:13 375.80 375.80 375.80 375.80 1.3K
15:14 375.60 375.60 375.60 375.60 0.3K
15:17 375.80 375.80 375.80 375.80 1.0K
15:18 375.80 375.80 375.80 375.80 0.0K
15:19 375.60 375.60 375.60 375.60 5.3K
15:20 375.60 375.60 375.60 375.60 2.7K
15:22 375.80 375.80 375.80 375.80 0.0K
15:24 375.80 375.80 375.80 375.80 0.9K
15:25 375.87 375.87 375.87 375.87 0.0K
15:27 375.60 375.60 375.60 375.60 2.6K
15:28 375.80 375.80 375.60 375.60 0.0K
15:30 375.80 375.80 375.80 375.80 1.0K
15:31 375.68 375.68 375.68 375.68 0.6K
15:32 375.60 375.60 375.60 375.60 0.6K
15:33 375.60 375.60 375.60 375.60 0.2K
15:34 375.80 375.80 375.80 375.80 0.0K
15:35 375.60 375.60 375.40 375.40 4.7K
15:36 375.40 375.60 375.20 375.60 1.6K
15:40 376.00 376.00 376.00 376.00 0.0K
15:41 376.00 376.00 376.00 376.00 0.0K
15:43 375.60 375.60 375.60 375.60 3.0K
15:45 375.60 375.60 375.60 375.60 0.0K
15:46 375.80 375.80 375.80 375.80 0.4K
15:47 376.00 376.00 376.00 376.00 0.2K
15:48 375.80 375.80 375.80 375.80 0.0K
15:49 376.00 376.00 376.00 376.00 0.0K
15:50 376.00 376.00 376.00 376.00 0.0K
15:51 376.00 376.20 376.00 376.20 0.0K
15:52 376.20 376.20 376.20 376.20 0.0K
15:53 376.20 376.20 376.20 376.20 0.0K
15:55 376.20 376.20 376.00 376.00 0.1K
15:56 376.00 376.00 375.80 375.83 0.9K
15:57 375.99 375.99 375.99 375.99 0.1K
15:58 375.80 375.80 375.80 375.80 3.4K
15:59 375.80 375.80 375.80 375.80 0.1K
16:00 376.00 376.00 375.74 375.74 5.5K
16:02 376.00 376.00 376.00 376.00 0.0K
16:03 375.60 375.80 375.60 375.60 11.4K
16:04 375.60 375.60 375.60 375.60 0.0K
16:06 375.80 375.80 375.80 375.80 0.5K
16:07 375.80 376.00 375.80 376.00 7.3K
16:08 376.40 376.40 376.40 376.40 0.4K
16:09 376.40 376.40 376.40 376.40 0.0K
16:13 376.40 376.40 376.40 376.40 0.1K
16:15 376.60 376.80 376.60 376.80 0.9K
16:18 376.40 376.40 376.40 376.40 1.2K
16:19 376.80 376.80 376.80 376.80 0.0K
16:20 376.40 376.60 376.40 376.60 7.5K
16:22 376.60 376.60 376.60 376.60 0.0K
16:24 376.60 376.60 376.60 376.60 0.0K
16:25 376.40 376.60 376.40 376.40 9.7K
16:26 376.60 376.60 376.40 376.40 5.6K
16:27 376.20 376.20 376.20 376.20 0.0K
16:28 376.60 376.60 376.40 376.60 0.0K
16:29 376.40 376.60 376.20 376.60 7.8K
16:35 375.60 375.60 375.60 375.60 551.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음