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
2021-12-31 196.00 196.05 194.20 196.05 0.0M
2021-12-30 195.57 196.17 195.53 196.17 0.0M
2021-12-29 196.09 196.17 195.27 196.17 0.0M
2021-12-28 197.96 198.45 193.70 196.94 0.0M
2021-12-27 192.00 197.54 192.00 194.67 0.0M
2021-12-23 192.23 195.90 192.23 192.80 0.0M
2021-12-22 188.11 190.92 186.75 190.25 0.0M
2021-12-21 191.82 191.82 184.08 190.49 0.0M
2021-12-20 186.78 190.22 183.33 190.22 0.0M
2021-12-17 190.15 190.15 182.10 183.08 0.0M
2021-12-16 184.68 191.82 184.68 189.53 0.0M
2021-12-15 181.68 189.72 181.43 181.43 0.0M
2021-12-14 191.57 191.57 183.38 189.46 0.0M
2021-12-13 191.74 191.82 185.20 185.20 0.0M
2021-12-10 188.10 190.75 188.10 190.67 0.0M
2021-12-09 190.00 191.82 188.08 188.08 0.0M
2021-12-08 189.92 190.00 187.93 190.00 0.0M
2021-12-07 187.59 188.58 187.00 187.12 0.0M
2021-12-06 184.61 186.00 179.65 181.50 0.0M
2021-12-03 176.06 183.62 176.06 183.62 0.0M
2021-12-02 183.67 183.71 183.67 183.71 0.0M
2021-12-01 182.81 185.55 180.44 181.07 0.0M
2021-11-30 177.75 178.88 175.83 176.70 0.0M
2021-11-29 175.04 175.04 165.49 172.30 0.0M
2021-11-26 171.75 172.42 170.63 171.76 0.0M
2021-11-24 175.52 175.56 174.28 174.31 0.0M
2021-11-23 181.54 182.39 179.26 179.26 0.0M
2021-11-22 183.00 183.40 183.00 183.40 0.0M
2021-11-19 181.97 182.93 181.26 182.93 0.0M
2021-11-18 180.59 183.17 179.83 183.17 0.0M
2021-11-17 178.85 181.50 178.08 179.75 0.0M
2021-11-16 176.40 177.46 175.04 177.46 0.0M
2021-11-15 178.80 178.80 177.51 177.51 0.0M
2021-11-12 178.47 178.59 177.26 178.40 0.0M
2021-11-11 177.67 178.35 176.62 176.62 0.0M
2021-11-10 179.77 179.77 175.42 175.42 0.0M
2021-11-09 178.71 179.50 176.50 176.50 0.0M
2021-11-08 178.05 179.42 178.05 179.09 0.0M
2021-11-05 175.80 178.00 175.80 177.54 0.0M
2021-11-04 177.30 177.50 177.00 177.00 0.0M
2021-11-03 177.10 177.43 176.20 177.20 0.0M
2021-11-02 173.29 174.67 172.58 172.58 0.0M
2021-11-01 172.55 174.17 172.22 174.17 0.0M
2021-10-29 170.61 173.17 170.61 172.00 0.0M
2021-10-28 171.15 173.90 171.15 173.90 0.0M
2021-10-27 171.21 171.21 168.50 168.50 0.0M
2021-10-26 165.56 166.53 165.39 165.39 0.0M
2021-10-25 162.90 163.70 162.70 163.62 0.0M
2021-10-22 165.13 166.42 164.45 164.45 0.0M
2021-10-21 164.80 165.01 162.00 162.00 0.0M
2021-10-20 165.97 167.44 165.97 166.00 0.0M
2021-10-19 167.05 167.05 165.65 165.85 0.0M
2021-10-18 164.00 167.00 164.00 166.92 0.0M
2021-10-15 167.91 167.92 167.91 167.92 0.0M
2021-10-14 164.81 168.12 164.81 168.12 0.0M
2021-10-13 162.43 164.25 161.08 161.08 0.0M
2021-10-12 160.37 160.63 159.08 159.08 0.0M
2021-10-11 160.95 161.02 159.28 159.28 0.0M
2021-10-08 167.48 167.48 165.92 165.92 0.0M
2021-10-07 165.00 165.00 161.44 161.44 0.0M
2021-10-06 159.31 165.61 159.31 159.31 0.0M
2021-10-05 166.85 166.85 162.00 165.50 0.0M
2021-10-04 165.90 166.91 164.70 164.77 0.0M
2021-10-01 169.30 169.30 162.45 165.85 0.0M
2021-09-30 167.74 168.60 163.18 168.60 0.0M
2021-09-29 169.29 169.37 167.04 167.24 0.0M
2021-09-28 168.95 170.83 164.60 168.33 0.0M
2021-09-27 173.25 174.00 172.34 173.23 0.0M
2021-09-24 171.18 178.10 171.18 177.90 0.0M
2021-09-23 176.50 180.03 174.00 178.50 0.0M
2021-09-22 180.68 180.68 173.68 179.37 0.0M
2021-09-21 174.67 174.75 172.74 172.86 0.0M
2021-09-20 173.63 174.50 170.76 173.75 0.0M
2021-09-17 183.00 183.18 179.87 180.42 0.0M
2021-09-16 181.92 186.27 181.92 185.45 0.0M
2021-09-15 182.00 184.67 181.31 183.25 0.0M
2021-09-14 180.46 186.36 180.46 185.92 0.0M
2021-09-13 185.00 185.00 179.00 184.80 0.0M
2021-09-10 184.50 184.50 177.73 177.73 0.0M
2021-09-09 175.86 182.75 175.86 176.33 0.0M
2021-09-08 181.40 181.40 175.52 175.52 0.0M
2021-09-07 183.08 186.17 182.04 182.04 0.0M
2021-09-03 179.12 185.25 179.12 185.21 0.0M
2021-09-02 186.05 186.74 182.00 182.00 0.0M
2021-09-01 183.30 183.30 177.54 177.62 0.0M
2021-08-31 179.50 179.75 179.05 179.05 0.0M
2021-08-30 182.75 182.75 177.01 177.01 0.0M
2021-08-27 179.65 179.65 178.85 178.85 0.0M
2021-08-26 178.07 179.36 178.07 179.10 0.0M
2021-08-25 177.80 178.93 176.81 176.88 0.0M
2021-08-24 179.11 179.91 179.11 179.91 0.0M
2021-08-23 175.08 181.80 175.00 181.80 0.0M
2021-08-20 178.16 181.40 175.45 175.45 0.0M
2021-08-19 176.57 183.55 175.35 183.55 0.0M
2021-08-18 184.01 184.01 180.26 183.81 0.0M
2021-08-17 184.21 184.38 182.00 184.26 0.0M
2021-08-16 181.00 183.38 177.51 183.30 0.0M
2021-08-13 180.80 184.15 180.00 183.00 0.0M
2021-08-12 178.25 178.57 178.25 178.45 0.0M
2021-08-11 178.20 181.87 173.80 178.50 0.0M
2021-08-10 178.05 178.05 170.25 177.97 0.0M
2021-08-09 177.45 177.45 172.85 177.45 0.0M
2021-08-06 171.30 178.00 171.30 178.00 0.0M
2021-08-05 171.65 177.30 171.65 174.48 0.0M
2021-08-04 172.30 178.12 172.30 178.12 0.0M
2021-08-03 167.65 173.43 167.65 173.43 0.0M
2021-08-02 169.98 169.98 164.65 169.78 0.0M
2021-07-30 166.40 169.90 166.40 169.90 0.0M
2021-07-29 165.91 165.91 162.10 162.10 0.0M
2021-07-28 166.11 166.50 166.11 166.50 0.0M
2021-07-27 167.40 167.40 165.00 165.00 0.0M
2021-07-26 165.48 169.20 161.55 169.00 0.0M
2021-07-23 165.22 165.30 164.30 164.38 0.0M
2021-07-22 162.55 163.52 159.10 163.52 0.0M
2021-07-21 158.65 160.31 157.56 159.48 0.0M
2021-07-20 158.27 158.36 153.96 154.65 0.0M
2021-07-19 155.35 155.75 154.75 154.83 0.0M
2021-07-16 159.90 159.90 155.49 159.82 0.0M
2021-07-15 160.44 162.22 160.24 161.99 0.0M
2021-07-14 162.15 162.38 161.23 161.23 0.0M
2021-07-13 166.90 166.90 159.35 159.35 0.0M
2021-07-12 166.70 166.70 159.33 166.70 0.0M
2021-07-09 159.65 165.27 159.44 163.75 0.0M
2021-07-08 159.73 161.20 153.90 155.00 0.0M
2021-07-07 160.28 160.28 160.05 160.05 0.0M
2021-07-06 161.75 161.75 161.75 161.75 0.0M
2021-07-02 158.70 160.25 158.42 160.25 0.0M
2021-07-01 158.35 159.98 158.35 158.71 0.0M
2021-06-30 159.56 159.76 157.08 157.08 0.0M
2021-06-29 165.75 165.75 156.00 165.50 0.0M
2021-06-28 164.56 164.76 160.99 161.93 0.0M
2021-06-25 167.00 167.00 159.50 159.50 0.0M
2021-06-24 161.10 164.95 161.10 164.75 0.0M
2021-06-23 159.10 166.20 158.98 161.64 0.0M
2021-06-22 158.38 163.95 158.38 158.38 0.0M
2021-06-21 159.30 162.55 155.15 162.55 0.0M
2021-06-18 157.75 157.75 157.71 157.71 0.0M
2021-06-17 159.57 159.57 155.63 155.63 0.0M
2021-06-16 161.52 161.75 160.75 161.67 0.0M
2021-06-15 162.66 162.66 159.39 161.92 0.0M
2021-06-14 159.55 159.55 158.00 159.47 0.0M
2021-06-11 160.01 160.01 158.98 159.93 0.0M
2021-06-10 158.71 160.20 155.45 160.20 0.0M
2021-06-09 159.39 163.00 159.39 159.39 0.0M
2021-06-08 163.38 165.00 159.79 164.92 0.0M
2021-06-07 160.14 160.27 159.37 160.27 0.0M
2021-06-04 159.34 161.92 154.85 161.92 0.0M
2021-06-03 159.56 159.56 157.70 157.70 0.0M
2021-06-02 160.36 160.98 160.28 160.98 0.0M
2021-06-01 160.22 160.30 160.22 160.30 0.0M
2021-05-28 158.63 162.24 158.55 159.90 0.0M
2021-05-27 158.70 161.82 154.55 161.82 0.0M
2021-05-26 159.35 159.43 159.35 159.35 0.0M
2021-05-25 156.01 161.45 154.10 161.37 0.0M
2021-05-24 157.70 160.56 155.11 155.11 0.0M
2021-05-21 162.50 162.50 154.10 154.10 0.0M
2021-05-20 160.99 162.30 149.15 149.15 0.0M
2021-05-19 158.00 159.75 146.00 159.55 0.0M
2021-05-18 159.16 162.70 155.62 155.70 0.0M
2021-05-17 157.70 161.05 155.25 158.16 0.0M
2021-05-14 160.01 161.70 154.85 154.85 0.0M
2021-05-13 156.38 157.85 150.69 154.25 0.0M
2021-05-12 155.48 156.79 154.25 155.67 0.0M
2021-05-11 156.09 159.09 152.59 158.96 0.0M
2021-05-10 160.30 162.01 156.70 156.70 0.0M
2021-05-07 160.88 165.34 160.88 165.34 0.0M
2021-05-06 162.88 163.01 159.58 159.58 0.0M
2021-05-05 164.70 164.70 157.33 157.33 0.0M
2021-05-04 159.70 166.25 152.70 152.90 0.0M
2021-05-03 162.65 163.52 162.08 163.32 0.0M
2021-04-30 159.59 161.00 159.59 161.00 0.0M
2021-04-29 163.31 165.00 161.20 165.00 0.0M
2021-04-28 166.10 166.50 165.35 165.67 0.0M
2021-04-27 166.23 166.79 165.50 166.79 0.0M
2021-04-26 164.75 166.55 163.20 163.20 0.0M
2021-04-23 166.90 167.75 165.08 167.75 0.0M
2021-04-22 167.00 167.00 162.33 162.33 0.0M
2021-04-21 163.23 164.50 163.23 164.30 0.0M
2021-04-20 165.00 166.00 164.50 166.00 0.0M
2021-04-19 166.25 166.62 165.10 165.13 0.0M
2021-04-16 164.20 165.43 164.20 164.40 0.0M
2021-04-15 157.15 163.30 157.15 163.30 0.0M
2021-04-14 160.07 160.08 156.91 156.91 0.0M
2021-04-13 160.36 162.95 160.36 160.79 0.0M
2021-04-12 160.98 160.98 157.38 158.63 0.0M
2021-04-09 161.51 161.51 160.00 161.25 0.0M
2021-04-08 160.75 160.75 158.25 159.50 0.0M
2021-04-07 157.47 159.46 157.47 158.00 0.0M
2021-04-06 156.55 158.02 156.55 157.75 0.0M
2021-04-05 155.88 157.00 155.88 156.50 0.0M
2021-04-01 156.92 156.92 154.75 154.75 0.0M
2021-03-31 154.99 154.99 150.08 152.48 0.0M
2021-03-30 147.44 152.60 147.44 152.30 0.0M
2021-03-29 150.36 150.92 146.25 146.26 0.0M
2021-03-26 147.55 147.75 146.94 147.25 0.0M
2021-03-25 146.23 148.30 144.33 148.30 0.0M
2021-03-24 149.55 150.17 146.75 150.17 0.0M
2021-03-23 151.00 151.50 151.00 151.50 0.0M
2021-03-22 152.05 153.95 150.00 150.20 0.0M
2021-03-19 148.20 151.00 148.00 150.38 0.0M
2021-03-18 146.75 153.80 146.75 153.79 0.0M
2021-03-17 150.96 150.96 148.76 149.25 0.0M
2021-03-16 152.35 152.97 151.25 152.35 0.0M
2021-03-15 151.00 151.50 149.25 151.50 0.0M
2021-03-12 152.96 155.05 150.90 150.90 0.0M
2021-03-11 152.00 155.75 152.00 155.75 0.0M
2021-03-10 148.88 152.25 148.88 149.00 0.0M
2021-03-09 149.08 149.76 148.80 149.76 0.0M
2021-03-08 146.60 151.00 146.60 150.25 0.0M
2021-03-05 149.66 149.66 144.55 145.00 0.0M
2021-03-04 150.00 150.00 148.00 148.92 0.0M
2021-03-03 151.75 151.92 150.65 150.65 0.0M
2021-03-02 153.03 154.10 151.94 152.28 0.0M
2021-03-01 148.05 152.25 148.00 152.25 0.0M
2021-02-26 150.44 152.50 147.33 147.33 0.0M
2021-02-25 153.50 154.71 149.50 153.17 0.0M
2021-02-24 152.12 152.12 148.50 151.30 0.0M
2021-02-23 152.20 152.20 148.44 152.00 0.0M
2021-02-22 154.99 156.75 149.55 154.75 0.0M
2021-02-19 157.95 157.95 156.35 156.35 0.0M
2021-02-18 149.00 155.95 149.00 150.95 0.0M
2021-02-17 155.50 156.06 152.73 156.06 0.0M
2021-02-16 156.50 160.50 154.97 157.75 0.0M
2021-02-12 154.52 157.90 153.75 155.01 0.0M
2021-02-11 154.25 154.25 149.58 153.00 0.0M
2021-02-10 150.65 150.65 148.70 150.00 0.0M
2021-02-09 148.80 151.03 148.80 151.03 0.0M
2021-02-08 151.23 152.94 151.23 152.25 0.0M
2021-02-05 147.67 151.50 147.67 151.50 0.0M
2021-02-04 150.00 152.25 149.04 151.25 0.0M
2021-02-03 150.61 152.65 150.52 150.68 0.0M
2021-02-02 152.48 152.75 150.20 151.60 0.0M
2021-02-01 151.25 154.05 150.00 154.05 0.0M
2021-01-29 150.22 150.22 146.08 146.27 0.0M
2021-01-28 151.00 152.00 149.00 152.00 0.0M
2021-01-27 149.75 151.00 148.25 151.00 0.0M
2021-01-26 154.75 154.92 151.58 154.92 0.0M
2021-01-25 153.43 153.43 149.83 153.29 0.0M
2021-01-22 151.18 154.00 150.65 151.00 0.0M
2021-01-21 150.80 154.00 150.80 154.00 0.0M
2021-01-20 147.52 151.04 147.45 150.30 0.0M
2021-01-19 148.49 149.25 148.49 148.96 0.0M
2021-01-15 150.00 151.00 147.50 147.70 0.0M
2021-01-14 151.60 153.25 150.95 150.95 0.0M
2021-01-13 154.50 154.55 153.25 153.25 0.0M
2021-01-12 153.05 154.05 153.05 153.08 0.0M
2021-01-11 153.60 154.95 152.55 154.80 0.0M
2021-01-08 155.55 156.70 155.20 155.20 0.0M
2021-01-07 155.45 157.08 154.88 154.88 0.0M
2021-01-06 148.95 154.04 148.95 154.04 0.0M
2021-01-05 148.40 148.90 147.40 147.40 0.0M
2021-01-04 151.00 151.00 148.55 148.55 0.0M