Schneider Electric

SCHN
🏛️ 미국 →
279.83
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 280.00 280.00 276.00 279.83 0.0M
2025-09-29 280.00 280.00 275.20 275.20 0.0M
2025-09-26 274.98 277.84 274.29 277.84 0.0M
2025-09-25 268.00 272.34 268.00 271.45 0.0M
2025-09-24 273.63 274.12 268.76 272.36 0.0M
2025-09-23 275.24 275.24 269.08 271.47 0.0M
2025-09-22 267.52 278.00 267.52 274.08 0.0M
2025-09-19 275.00 275.00 268.57 272.16 0.0M
2025-09-18 277.00 278.50 271.49 275.24 0.0M
2025-09-17 274.78 279.00 270.00 277.00 0.0M
2025-09-16 276.31 280.00 271.53 272.44 0.0M
2025-09-15 280.00 280.00 271.77 280.00 0.0M
2025-09-12 273.00 280.00 270.71 270.71 0.0M
2025-09-11 268.53 274.02 267.70 274.02 0.0M
2025-09-10 264.63 269.23 264.63 267.70 0.0M
2025-09-09 263.99 269.23 262.00 263.00 0.0M
2025-09-08 263.18 274.35 262.82 265.53 0.0M
2025-09-05 255.46 259.00 255.46 255.72 0.0M
2025-09-04 260.00 260.00 250.27 255.24 0.0M
2025-09-03 252.73 259.69 252.40 255.14 0.0M
2025-09-02 247.00 255.40 246.25 255.40 0.0M
2025-08-29 248.53 256.55 245.96 256.55 0.0M
2025-08-28 247.43 252.80 247.43 252.75 0.0M
2025-08-27 256.84 256.84 242.77 244.99 0.0M
2025-08-26 255.05 255.05 244.76 253.41 0.0M
2025-08-25 247.44 255.00 246.00 246.11 0.0M
2025-08-22 259.15 259.15 251.03 251.55 0.0M
2025-08-21 250.00 257.56 248.68 257.55 0.0M
2025-08-20 264.75 264.75 252.11 260.57 0.0M
2025-08-19 268.35 268.35 258.93 268.35 0.0M
2025-08-18 267.54 267.54 254.54 255.34 0.0M
2025-08-15 256.63 268.35 255.36 258.93 0.0M
2025-08-14 264.45 264.45 254.93 256.87 0.0M
2025-08-13 266.50 266.50 254.35 266.50 0.0M
2025-08-12 256.22 265.53 256.22 263.00 0.0M
2025-08-11 253.01 260.20 253.01 253.79 0.0M
2025-08-08 257.75 259.50 254.50 258.17 0.0M
2025-08-07 265.00 265.00 255.43 257.44 0.0M
2025-08-06 259.71 259.71 246.45 256.74 0.0M
2025-08-05 260.00 260.03 246.88 248.26 0.0M
2025-08-04 258.58 264.89 251.99 252.29 0.0M
2025-08-01 257.78 259.00 245.32 251.03 0.0M
2025-07-31 270.00 277.33 259.75 269.50 0.0M
2025-07-30 277.50 280.30 271.58 272.06 0.0M
2025-07-29 283.17 291.24 274.33 277.50 0.0M
2025-07-28 285.50 285.50 273.63 282.40 0.0M
2025-07-25 280.00 288.91 276.06 282.25 0.0M
2025-07-24 292.05 295.05 280.14 291.00 0.0M
2025-07-23 277.83 285.00 274.64 285.00 0.0M
2025-07-22 274.00 277.88 270.04 270.60 0.0M
2025-07-21 276.20 278.38 275.16 276.54 0.0M
2025-07-18 277.42 278.00 274.64 277.91 0.0M
2025-07-17 274.09 278.88 274.09 278.88 0.0M
2025-07-16 259.50 268.00 257.78 257.78 0.0M
2025-07-15 269.97 270.00 258.29 258.29 0.0M
2025-07-14 268.85 268.85 257.83 261.00 0.0M
2025-07-11 261.14 271.50 260.57 260.57 0.0M
2025-07-10 270.00 272.00 260.00 261.51 0.0M
2025-07-09 276.85 276.85 265.65 267.33 0.0M
2025-07-08 260.00 269.80 260.00 263.70 0.0M
2025-07-07 268.00 275.13 259.84 265.43 0.0M
2025-07-03 264.35 271.50 264.35 266.99 0.0M
2025-07-02 271.50 272.00 261.31 262.82 0.0M
2025-07-01 260.03 271.90 260.03 262.42 0.0M
2025-06-30 263.42 272.00 263.01 270.60 0.0M
2025-06-27 267.00 272.72 265.54 267.84 0.0M
2025-06-26 247.51 260.62 247.51 258.90 0.0M
2025-06-25 258.30 259.00 249.00 259.00 0.1M
2025-06-24 251.00 255.00 247.50 254.92 0.0M
2025-06-23 250.93 250.93 242.20 244.55 0.0M
2025-06-20 250.01 250.18 245.80 245.85 0.0M
2025-06-18 254.60 259.50 248.88 250.00 0.0M
2025-06-17 255.45 259.40 254.54 254.54 0.0M
2025-06-16 254.64 259.31 254.08 254.08 0.0M
2025-06-13 253.67 261.39 252.78 253.50 0.0M
2025-06-12 262.39 262.39 254.55 256.11 0.0M
2025-06-11 265.00 265.00 252.96 252.96 0.0M
2025-06-10 260.06 261.71 258.01 261.71 0.0M
2025-06-09 260.59 261.04 255.62 257.60 0.0M
2025-06-06 256.36 260.60 256.36 260.60 0.0M
2025-06-05 261.39 262.25 256.57 257.00 0.0M
2025-06-04 255.74 262.00 255.15 255.15 0.0M
2025-06-03 249.91 261.62 249.17 253.08 0.0M
2025-06-02 253.00 259.90 250.56 256.56 0.0M
2025-05-30 254.91 260.35 250.08 252.22 0.0M
2025-05-29 260.27 260.27 251.61 255.17 0.0M
2025-05-28 250.97 257.00 249.91 251.33 0.0M
2025-05-27 251.96 259.09 251.96 255.26 0.0M
2025-05-23 245.00 249.46 239.80 244.83 0.0M
2025-05-22 244.82 254.00 244.82 248.57 0.0M
2025-05-21 253.20 253.20 245.92 245.92 0.0M
2025-05-20 247.10 254.43 247.10 253.20 0.0M
2025-05-19 241.63 249.99 241.63 243.55 0.0M
2025-05-16 249.99 249.99 242.64 245.55 0.0M
2025-05-15 250.17 250.17 244.07 247.10 0.0M
2025-05-14 249.99 249.99 245.25 246.35 0.0M
2025-05-13 239.41 248.44 239.41 242.49 0.0M
2025-05-12 247.11 247.30 241.00 241.30 0.0M
2025-05-09 241.30 241.33 237.52 240.90 0.0M
2025-05-08 239.81 248.45 237.52 241.24 0.0M
2025-05-07 240.93 246.26 237.13 238.51 0.0M
2025-05-06 246.26 246.45 238.27 238.51 0.0M
2025-05-05 245.17 245.67 238.72 245.67 0.0M
2025-05-02 239.98 245.87 239.98 245.12 0.0M
2025-05-01 238.45 241.94 227.96 233.21 0.0M
2025-04-30 233.05 240.00 226.07 230.80 0.0M
2025-04-29 232.55 240.60 230.07 233.99 0.0M
2025-04-28 248.06 248.06 232.69 233.42 0.0M
2025-04-25 247.80 248.07 245.34 248.07 0.0M
2025-04-24 242.98 243.70 238.89 243.70 0.0M
2025-04-23 244.41 244.41 234.02 238.99 0.0M
2025-04-22 225.35 234.20 225.35 230.83 0.0M
2025-04-21 245.69 245.69 228.17 229.99 0.0M
2025-04-17 244.81 244.81 232.38 238.00 0.0M
2025-04-16 235.00 239.50 230.63 230.63 0.0M
2025-04-15 238.58 242.50 232.00 234.24 0.0M
2025-04-14 231.11 239.20 226.09 226.09 0.0M
2025-04-11 218.79 229.00 218.79 229.00 0.0M
2025-04-10 221.78 226.45 216.44 218.71 0.0M
2025-04-09 205.64 233.54 204.16 233.54 0.0M
2025-04-08 217.14 218.65 200.00 200.00 0.1M
2025-04-07 203.57 222.88 202.35 204.83 0.0M
2025-04-04 218.25 218.25 202.99 204.50 0.0M
2025-04-03 227.10 227.75 222.50 222.50 0.0M
2025-04-02 237.04 239.35 235.41 235.41 0.0M
2025-04-01 230.28 238.88 230.28 238.88 0.0M
2025-03-31 234.00 238.88 226.66 238.00 0.0M
2025-03-28 246.20 246.20 234.00 240.06 0.0M
2025-03-27 240.00 251.20 240.00 240.78 0.0M
2025-03-26 256.00 256.00 244.75 246.73 0.0M
2025-03-25 249.71 256.00 249.62 254.00 0.0M
2025-03-24 255.20 255.20 247.91 249.70 0.0M
2025-03-21 252.08 261.95 248.76 258.00 0.0M
2025-03-20 261.58 267.36 257.60 267.36 0.0M
2025-03-19 262.73 265.02 261.83 263.00 0.0M
2025-03-18 254.50 257.00 254.45 255.92 0.0M
2025-03-17 253.52 254.80 250.95 254.20 0.0M
2025-03-14 247.06 257.00 247.06 250.95 0.0M
2025-03-13 247.00 248.75 243.19 244.16 0.0M
2025-03-12 247.99 257.00 247.95 248.45 0.0M
2025-03-11 248.40 252.62 240.74 244.08 0.0M
2025-03-10 248.75 248.75 233.63 233.63 0.0M
2025-03-07 244.88 251.25 239.20 251.25 0.0M
2025-03-06 241.00 248.53 238.52 239.53 0.0M
2025-03-05 242.54 254.70 242.13 254.50 0.0M
2025-03-04 236.67 238.30 225.00 238.30 0.0M
2025-03-03 257.00 257.00 236.66 236.66 0.0M
2025-02-28 247.50 247.50 239.03 240.00 0.0M
2025-02-27 253.00 253.00 245.99 245.99 0.0M
2025-02-26 250.00 255.21 247.90 255.21 0.0M
2025-02-25 250.35 250.35 242.10 243.93 0.0M
2025-02-24 261.35 261.35 249.40 250.00 0.0M
2025-02-21 282.70 282.70 266.21 266.21 0.0M
2025-02-20 270.00 271.59 265.63 269.18 0.0M
2025-02-19 268.60 268.60 256.94 266.25 0.0M
2025-02-18 270.00 274.90 261.31 274.07 0.0M
2025-02-14 269.70 269.70 257.39 258.63 0.0M
2025-02-13 266.80 266.80 252.95 255.12 0.0M
2025-02-12 253.00 253.00 247.03 250.19 0.0M
2025-02-11 251.67 258.20 251.67 253.29 0.0M
2025-02-10 248.96 255.23 248.12 251.91 0.0M
2025-02-07 257.65 257.65 243.41 244.12 0.0M
2025-02-06 251.05 252.00 246.09 249.80 0.0M
2025-02-05 247.00 249.20 242.17 242.80 0.0M
2025-02-04 253.40 253.40 246.88 246.96 0.0M
2025-02-03 250.00 252.04 241.00 248.50 0.0M
2025-01-31 254.03 258.61 254.03 257.09 0.0M
2025-01-30 259.20 259.20 249.27 255.55 0.0M
2025-01-29 245.01 250.80 245.01 250.50 0.0M
2025-01-28 253.50 253.50 237.40 240.00 0.0M
2025-01-27 262.50 262.50 256.66 259.68 0.0M
2025-01-24 284.14 286.98 282.87 284.47 0.0M
2025-01-23 289.56 289.56 280.70 284.14 0.0M
2025-01-22 285.00 285.00 278.83 283.16 0.0M
2025-01-21 270.97 275.00 270.97 274.79 0.0M
2025-01-17 263.67 267.93 263.67 266.52 0.0M
2025-01-16 266.53 266.53 260.17 262.62 0.0M
2025-01-15 264.00 266.50 258.91 259.90 0.0M
2025-01-14 259.50 264.00 256.11 264.00 0.0M
2025-01-13 255.00 259.50 251.28 259.50 0.0M
2025-01-10 257.76 262.54 255.09 261.42 0.0M
2025-01-08 257.63 262.89 257.63 262.53 0.0M
2025-01-07 260.00 269.00 259.50 264.50 0.0M
2025-01-06 255.25 261.60 255.25 259.00 0.0M
2025-01-03 249.36 252.05 246.67 247.18 0.0M
2025-01-02 249.02 249.61 244.50 245.59 0.0M