Schroders PLC (SDR)

SDR
🏛️ 영국 →
372.20
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
2022-12-30 445.20 450.20 436.00 436.00 0.9M
2022-12-29 441.20 446.50 434.20 445.40 1.5M
2022-12-28 434.40 443.00 434.40 438.40 1.0M
2022-12-23 436.10 440.20 435.10 438.10 0.4M
2022-12-22 443.00 449.80 433.80 434.10 1.5M
2022-12-21 432.00 442.80 425.30 442.80 5.7M
2022-12-20 436.10 440.00 427.85 430.20 2.6M
2022-12-19 439.50 443.20 434.40 439.20 1.6M
2022-12-16 453.40 454.00 434.27 438.80 17.6M
2022-12-15 457.90 458.50 451.70 455.70 2.0M
2022-12-14 462.20 462.20 457.40 460.00 1.7M
2022-12-13 449.70 469.90 448.10 463.10 1.6M
2022-12-12 452.50 453.50 446.40 448.70 1.6M
2022-12-09 450.60 454.70 446.20 452.00 1.6M
2022-12-08 452.80 454.40 448.10 448.10 1.4M
2022-12-07 456.50 461.70 452.40 454.10 1.8M
2022-12-06 464.60 465.90 457.80 458.20 1.3M
2022-12-05 463.00 467.90 459.90 464.30 1.9M
2022-12-02 464.60 470.80 459.10 462.60 2.3M
2022-12-01 454.00 466.20 453.20 463.40 2.2M
2022-11-30 453.80 455.80 442.40 442.40 7.5M
2022-11-29 455.70 462.90 449.80 450.80 1.3M
2022-11-28 465.70 465.70 454.30 457.60 2.0M
2022-11-25 463.20 465.60 455.80 461.70 1.9M
2022-11-24 457.20 464.70 455.20 464.70 2.8M
2022-11-23 450.50 456.47 445.30 456.20 1.1M
2022-11-22 454.30 456.43 446.10 448.30 1.4M
2022-11-21 457.40 462.00 453.60 455.90 1.2M
2022-11-18 452.60 462.70 449.60 459.30 2.2M
2022-11-17 453.90 457.50 445.20 451.00 1.5M
2022-11-16 466.20 467.50 447.80 449.40 2.3M
2022-11-15 468.40 470.80 460.30 467.30 4.8M
2022-11-14 477.50 479.20 464.40 465.00 1.7M
2022-11-11 447.10 475.37 444.30 473.50 4.6M
2022-11-10 413.80 453.40 412.60 451.00 4.5M
2022-11-09 417.00 419.00 412.10 417.30 1.8M
2022-11-08 403.70 418.30 402.10 418.30 4.3M
2022-11-07 408.90 409.80 400.40 405.60 0.8M
2022-11-04 396.70 406.00 393.00 404.60 1.1M
2022-11-03 395.20 398.70 389.50 396.90 1.2M
2022-11-02 401.90 404.60 398.40 400.80 1.7M
2022-11-01 395.30 402.20 395.30 399.80 4.3M
2022-10-31 397.00 397.00 390.50 391.70 1.7M
2022-10-28 395.60 400.18 390.00 394.50 1.6M
2022-10-27 396.50 402.20 394.60 398.90 1.0M
2022-10-26 394.10 400.30 392.60 398.70 1.2M
2022-10-25 388.10 396.50 383.30 396.50 1.5M
2022-10-24 384.00 389.20 379.98 386.40 1.1M
2022-10-21 375.90 382.70 373.50 379.90 1.6M
2022-10-20 377.50 383.20 371.20 381.80 1.8M
2022-10-19 380.50 382.82 371.60 378.30 3.0M
2022-10-18 381.40 387.50 380.00 380.00 1.5M
2022-10-17 367.60 385.55 363.80 379.80 5.3M
2022-10-14 371.10 376.30 365.70 367.70 1.8M
2022-10-13 358.60 367.10 348.00 365.30 2.9M
2022-10-12 375.60 375.60 358.80 358.80 3.2M
2022-10-11 377.60 382.20 373.30 373.70 2.0M
2022-10-10 374.40 389.10 373.45 381.00 2.4M
2022-10-07 379.40 384.30 374.90 378.80 1.8M
2022-10-06 395.60 397.20 381.90 382.50 2.4M
2022-10-05 404.30 405.90 393.90 395.30 1.5M
2022-10-04 392.50 407.70 390.90 407.60 2.4M
2022-10-03 385.00 401.10 382.00 396.70 1.9M
2022-09-30 385.40 397.73 384.60 389.30 3.6M
2022-09-29 401.00 401.30 387.80 387.90 2.5M
2022-09-28 405.10 411.20 397.00 406.30 3.1M
2022-09-27 419.20 424.00 407.60 408.50 1.9M
2022-09-26 414.00 421.70 409.60 414.80 1.8M
2022-09-23 428.65 429.92 412.50 415.65 1.9M
2022-09-22 435.40 443.85 429.95 430.60 2.2M
2022-09-21 419.85 445.73 419.85 444.95 2.0M
2022-09-20 448.10 448.10 421.45 427.95 2.4M
2022-09-16 443.70 443.70 428.06 428.06 10.8M
2022-09-15 433.50 443.02 432.48 439.62 2.5M
2022-09-14 447.10 448.12 431.12 432.82 2.1M
2022-09-13 460.02 465.46 450.16 451.18 2.3M
2022-09-12 454.24 464.44 453.22 464.10 1.9M
2022-09-09 445.06 455.60 444.38 452.20 2.1M
2022-09-08 457.30 457.98 441.32 449.14 2.0M
2022-09-07 454.24 456.28 449.48 453.22 3.2M
2022-09-06 448.80 460.70 448.80 456.28 5.0M
2022-09-05 448.12 449.82 442.00 449.82 2.4M
2022-09-02 442.68 459.68 440.30 457.98 3.0M
2022-09-01 451.52 454.53 439.96 439.96 1.5M
2022-08-31 464.44 464.44 455.26 456.96 2.5M
2022-08-30 463.08 471.27 458.32 459.68 2.0M
2022-08-26 474.64 477.02 462.74 462.74 2.3M
2022-08-25 474.64 479.40 471.92 473.96 1.5M
2022-08-24 478.04 478.38 469.88 475.66 1.2M
2022-08-23 477.02 478.72 471.92 477.70 30.8M
2022-08-22 495.38 495.38 477.02 478.38 1.5M
2022-08-19 494.36 494.36 486.88 488.24 1.3M
2022-08-18 489.26 495.72 486.54 494.70 3.1M
2022-08-17 508.64 509.32 486.54 488.92 1.3M
2022-08-16 511.02 511.36 503.88 507.96 2.0M
2022-08-15 515.10 515.10 506.60 508.64 1.5M
2022-08-12 518.84 518.84 508.64 513.74 1.0M
2022-08-11 519.52 519.52 510.68 512.04 0.8M
2022-08-10 497.08 513.40 496.40 512.38 4.5M
2022-08-09 502.52 506.26 497.42 499.80 8.4M
2022-08-08 503.20 506.26 498.78 503.20 1.3M
2022-08-05 507.28 508.64 498.10 498.78 2.2M
2022-08-04 503.20 506.26 499.46 504.56 1.1M
2022-08-03 501.50 508.30 495.72 508.30 2.3M
2022-08-02 505.24 505.24 489.94 496.40 1.9M
2022-08-01 510.00 510.00 498.78 501.50 1.2M
2022-07-29 496.74 509.32 492.66 504.90 3.8M
2022-07-28 476.68 492.66 470.90 492.66 3.0M
2022-07-27 468.18 468.18 463.08 464.10 2.9M
2022-07-26 469.54 471.92 461.72 462.74 1.9M
2022-07-25 466.48 473.62 464.78 471.58 2.4M
2022-07-22 477.36 477.36 470.22 470.22 1.2M
2022-07-21 468.52 473.62 463.76 473.62 2.5M
2022-07-20 462.40 468.18 461.72 465.46 2.9M
2022-07-19 458.66 468.86 457.98 468.86 3.3M
2022-07-18 461.04 468.18 460.36 464.78 2.6M
2022-07-15 452.54 458.66 448.46 457.98 2.1M
2022-07-14 451.18 456.96 447.10 451.52 2.6M
2022-07-13 469.88 470.22 455.26 458.32 3.1M
2022-07-12 452.88 466.48 452.54 466.48 1.6M
2022-07-11 455.94 463.42 453.56 459.00 0.8M
2022-07-08 461.72 466.14 454.92 464.10 1.6M
2022-07-07 457.30 462.40 455.43 459.34 1.5M
2022-07-06 442.34 456.28 442.34 456.28 2.3M
2022-07-05 451.86 455.60 438.26 438.26 1.5M
2022-07-04 452.88 453.22 446.42 450.16 1.3M
2022-07-01 449.48 453.56 444.04 449.82 2.0M
2022-06-30 459.68 459.68 445.74 454.24 1.9M
2022-06-29 465.80 467.50 462.06 464.10 1.7M
2022-06-28 470.56 476.00 467.50 472.26 1.1M
2022-06-27 475.32 477.02 467.50 469.20 2.1M
2022-06-24 458.32 470.56 455.94 470.56 1.2M
2022-06-23 456.62 460.36 451.52 454.24 1.6M
2022-06-22 454.58 462.40 446.76 459.68 3.1M
2022-06-21 460.70 465.46 455.26 455.94 1.1M
2022-06-20 454.92 460.36 452.88 457.98 1.9M
2022-06-17 453.56 461.38 447.78 455.94 4.1M
2022-06-16 462.74 462.74 447.10 451.52 2.0M
2022-06-15 462.40 467.16 450.50 465.46 2.3M
2022-06-14 451.86 452.20 443.36 446.42 1.1M
2022-06-13 455.94 457.30 445.06 448.46 1.5M
2022-06-10 466.82 469.88 457.30 458.32 1.5M
2022-06-09 477.36 480.08 471.24 472.60 1.5M
2022-06-08 497.08 497.08 479.06 479.06 2.3M
2022-06-07 498.78 499.12 492.32 495.04 1.4M
2022-06-06 494.36 502.52 494.02 499.80 1.8M
2022-06-01 505.92 506.26 491.30 491.98 1.5M
2022-05-31 502.52 506.26 499.46 503.54 5.4M
2022-05-30 502.86 506.60 502.18 505.24 0.8M
2022-05-27 493.68 502.18 490.96 499.12 1.4M
2022-05-26 485.86 492.32 483.82 491.98 2.0M
2022-05-25 490.96 490.96 479.40 485.52 1.9M
2022-05-24 485.52 489.60 482.80 486.20 2.5M
2022-05-23 487.22 490.96 482.46 490.96 2.0M
2022-05-20 473.62 482.12 472.60 480.08 3.2M
2022-05-19 484.16 484.50 465.12 467.84 2.4M
2022-05-18 498.44 501.16 486.20 488.58 2.1M
2022-05-17 493.34 498.10 489.94 496.74 4.4M
2022-05-16 484.50 492.32 481.44 488.92 1.9M
2022-05-13 483.14 486.88 480.08 486.88 1.8M
2022-05-12 476.00 480.76 465.80 479.40 3.9M
2022-05-11 484.50 485.52 478.04 482.12 3.7M
2022-05-10 476.00 481.78 471.24 480.08 4.8M
2022-05-09 477.02 477.02 467.84 467.84 2.4M
2022-05-06 484.84 487.56 477.36 479.40 3.0M
2022-05-05 497.08 503.20 486.54 486.54 3.5M
2022-05-04 486.20 489.60 482.80 486.20 3.6M
2022-05-03 479.74 492.66 478.38 486.54 4.3M
2022-04-29 486.20 490.62 481.44 482.80 3.4M
2022-04-28 489.94 496.74 476.68 483.14 5.2M
2022-04-27 488.58 497.42 476.34 487.56 6.1M
2022-04-26 493.68 509.32 478.38 487.56 14.2M
2022-04-25 503.88 507.62 499.80 504.22 1.0M
2022-04-22 532.44 534.48 509.15 512.04 1.5M
2022-04-21 539.24 544.00 535.84 537.54 4.2M
2022-04-20 529.04 537.54 528.02 535.84 9.2M
2022-04-19 533.80 533.80 526.66 529.04 1.2M
2022-04-14 535.84 537.20 530.40 535.16 1.5M
2022-04-13 536.52 539.92 527.68 531.76 1.0M
2022-04-12 536.18 545.70 533.12 540.26 0.9M
2022-04-11 548.76 549.78 543.32 543.32 2.0M
2022-04-08 549.10 552.50 545.36 548.08 1.2M
2022-04-07 547.40 552.50 542.30 542.30 0.9M
2022-04-06 555.22 557.60 542.98 544.68 5.3M
2022-04-05 545.36 559.30 545.36 555.22 1.5M
2022-04-04 548.76 553.86 544.00 553.86 2.1M
2022-04-01 555.90 556.24 547.40 547.74 3.6M
2022-03-31 558.45 560.32 548.50 549.27 1.9M
2022-03-30 560.32 562.02 552.33 554.54 3.9M
2022-03-29 545.02 562.19 545.02 562.19 1.5M
2022-03-28 536.18 543.66 529.89 543.32 5.5M
2022-03-25 531.42 537.20 530.74 530.74 2.0M
2022-03-24 539.58 540.77 530.74 535.50 2.1M
2022-03-23 558.62 561.00 550.80 552.84 5.5M
2022-03-22 554.54 560.32 553.86 556.58 6.1M
2022-03-21 554.37 557.43 551.65 554.54 2.9M
2022-03-18 547.23 559.64 546.21 555.73 6.2M
2022-03-17 554.37 556.07 543.83 551.65 4.0M
2022-03-16 534.48 549.44 534.14 547.57 6.0M
2022-03-15 521.90 525.47 513.40 524.45 4.4M
2022-03-14 515.27 527.68 510.51 525.64 1.4M
2022-03-11 507.45 520.54 505.75 509.49 4.4M
2022-03-10 517.14 518.34 504.73 507.11 3.0M
2022-03-09 499.97 516.29 496.91 516.29 2.9M
2022-03-08 469.37 489.26 464.78 485.01 2.9M
2022-03-07 470.22 489.77 454.58 478.89 2.2M
2022-03-04 502.52 502.86 484.33 489.26 5.6M
2022-03-03 530.91 530.91 502.86 511.02 3.2M
2022-03-02 503.20 531.59 503.20 524.28 1.9M
2022-03-01 519.18 521.39 507.79 507.79 1.8M
2022-02-28 509.66 520.88 508.47 520.88 3.9M
2022-02-25 517.65 523.77 503.54 520.71 3.6M
2022-02-24 522.92 534.65 503.54 503.54 2.1M
2022-02-23 548.25 552.16 543.83 543.83 2.9M
2022-02-22 536.18 548.33 533.63 545.70 1.9M
2022-02-21 553.35 554.71 543.83 547.91 1.0M
2022-02-18 546.55 553.35 544.51 548.76 1.0M
2022-02-17 555.39 556.58 546.55 546.72 1.2M
2022-02-16 556.75 558.79 549.44 555.90 1.4M
2022-02-15 555.73 556.75 546.38 555.73 2.5M
2022-02-14 559.47 559.47 546.89 549.27 1.5M
2022-02-11 571.37 578.00 568.14 569.33 1.0M
2022-02-10 581.40 581.74 576.47 579.19 0.7M
2022-02-09 575.96 583.10 574.67 579.02 0.8M
2022-02-08 571.88 573.75 567.12 571.37 1.0M
2022-02-07 566.95 571.71 563.72 567.80 1.0M
2022-02-04 578.85 579.87 563.38 563.38 1.0M
2022-02-03 580.89 581.91 572.56 575.28 0.9M
2022-02-02 577.32 583.78 577.32 581.57 1.0M
2022-02-01 578.00 581.91 571.37 574.77 1.1M
2022-01-31 567.80 574.26 564.06 574.26 1.3M
2022-01-28 563.21 565.08 558.62 562.36 2.3M
2022-01-27 558.96 569.33 557.26 565.59 0.8M
2022-01-26 570.01 575.96 564.57 567.46 0.7M
2022-01-25 562.02 568.65 556.92 567.63 1.7M
2022-01-24 574.94 579.53 553.52 557.77 2.2M
2022-01-21 578.51 582.93 573.58 579.53 1.3M
2022-01-20 584.46 593.13 581.23 586.50 0.8M
2022-01-19 575.96 586.16 573.75 581.23 1.2M
2022-01-18 588.20 589.39 581.57 582.25 0.7M
2022-01-17 585.31 592.28 585.31 588.37 0.7M
2022-01-14 586.84 590.92 582.25 586.33 1.9M
2022-01-13 592.79 600.78 589.90 589.90 1.3M
2022-01-12 602.82 605.71 591.60 597.72 1.5M
2022-01-11 599.42 604.52 595.68 599.42 1.2M
2022-01-10 602.14 602.99 593.81 597.89 0.8M
2022-01-07 595.51 601.12 594.49 601.12 0.7M
2022-01-06 599.08 605.37 594.83 596.53 1.8M
2022-01-05 610.30 612.51 605.88 608.26 0.9M
2022-01-04 604.86 615.91 603.16 610.98 1.0M