[AI의 종목 이야기] 연말∙연초 성수기, A주 식품·음료주 상승세 기대
무료
Schroders : ( SDR:LN )
384.60GBP ▼ -1.60 (-0.41%)
2025-12-12
최근 1년 일별 시세
(2025-12-12 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-12 | 384.60 | ▼-1.60 | ▼-0.41% |
| 25-12-11 | 386.20 | ▼-0.40 | ▼-0.1% |
| 25-12-10 | 386.60 | ▼-4.20 | ▼-1.07% |
| 25-12-09 | 390.80 | ▲0.60 | ▲0.15% |
| 25-12-08 | 390.20 | ▲1.00 | ▲0.26% |
| 25-12-05 | 389.20 | ▼-0.20 | ▼-0.05% |
| 25-12-04 | 389.40 | ▲4.60 | ▲1.2% |
| 25-12-03 | 384.80 | ▼-2.40 | ▼-0.62% |
| 25-12-02 | 387.20 | ▲1.20 | ▲0.31% |
| 25-12-01 | 386.00 | ▼-2.40 | ▼-0.62% |
| 25-11-28 | 388.40 | ▼-1.80 | ▼-0.46% |
| 25-11-27 | 390.20 | ▲5.00 | ▲1.3% |
| 25-11-26 | 385.20 | ▲3.40 | ▲0.89% |
| 25-11-25 | 381.80 | ▲3.00 | ▲0.79% |
| 25-11-24 | 378.80 | ▼-1.20 | ▼-0.32% |
| 25-11-21 | 380.00 | ▼-2.40 | ▼-0.63% |
| 25-11-20 | 382.40 | ▲1.60 | ▲0.42% |
| 25-11-19 | 380.80 | ▲2.60 | ▲0.69% |
| 25-11-18 | 378.20 | ▼-9.00 | ▼-2.32% |
| 25-11-17 | 387.20 | ▼-7.20 | ▼-1.83% |
| 25-11-14 | 394.40 | ▼-3.20 | ▼-0.8% |
| 25-11-13 | 397.60 | ▲2.80 | ▲0.71% |
| 25-11-12 | 394.80 | ▲2.40 | ▲0.61% |
| 25-11-11 | 392.40 | ▲3.20 | ▲0.82% |
| 25-11-10 | 389.20 | ▲5.80 | ▲1.51% |
| 25-11-07 | 383.40 | ▼-4.60 | ▼-1.19% |
| 25-11-06 | 388.00 | ▼-0.60 | ▼-0.15% |
| 25-11-05 | 388.60 | ▲3.40 | ▲0.88% |
| 25-11-04 | 385.20 | ▼-0.60 | ▼-0.16% |
| 25-11-03 | 385.80 | ▲6.40 | ▲1.69% |
| 25-10-31 | 379.40 | ▼-2.60 | ▼-0.68% |
| 25-10-30 | 382.00 | ▲1.00 | ▲0.26% |
| 25-10-29 | 381.00 | ▼-0.80 | ▼-0.21% |
| 25-10-28 | 381.80 | -0.00 | -0% |
| 25-10-27 | 381.80 | ▲4.40 | ▲1.17% |
| 25-10-24 | 377.40 | ▲5.40 | ▲1.45% |
| 25-10-23 | 372.00 | ▼-7.00 | ▼-1.85% |
| 25-10-22 | 379.00 | ▲2.00 | ▲0.53% |
| 25-10-21 | 377.00 | ▼-0.40 | ▼-0.11% |
| 25-10-20 | 377.40 | ▲3.20 | ▲0.86% |
| 25-10-17 | 374.20 | ▼-15.60 | ▼-4% |
| 25-10-16 | 389.80 | ▼-5.00 | ▼-1.27% |
| 25-10-15 | 394.80 | ▼-1.20 | ▼-0.3% |
| 25-10-14 | 396.00 | ▼-4.60 | ▼-1.15% |
| 25-10-13 | 400.60 | ▲5.20 | ▲1.32% |
| 25-10-10 | 395.40 | ▼-3.60 | ▼-0.9% |
| 25-10-09 | 399.00 | ▲6.20 | ▲1.58% |
| 25-10-08 | 392.80 | ▼-0.40 | ▼-0.1% |
| 25-10-07 | 393.20 | ▲0.40 | ▲0.1% |
| 25-10-06 | 392.80 | ▼-1.00 | ▼-0.25% |
| 25-10-03 | 393.80 | ▲14.20 | ▲3.74% |
| 25-10-02 | 379.60 | ▲2.20 | ▲0.58% |
| 25-10-01 | 377.40 | ▲1.40 | ▲0.37% |
| 25-09-30 | 376.00 | ▲1.40 | ▲0.37% |
| 25-09-29 | 374.60 | ▲2.40 | ▲0.64% |
| 25-09-26 | 372.20 | ▲2.20 | ▲0.59% |
| 25-09-25 | 370.00 | ▼-6.20 | ▼-1.65% |
| 25-09-24 | 376.20 | ▼-2.00 | ▼-0.53% |
| 25-09-23 | 378.20 | ▼-0.20 | ▼-0.05% |
| 25-09-22 | 378.40 | -0.00 | -0% |
| 25-09-19 | 378.40 | ▼-0.40 | ▼-0.11% |
| 25-09-18 | 378.80 | ▲2.00 | ▲0.53% |
| 25-09-17 | 376.80 | ▲3.00 | ▲0.8% |
| 25-09-16 | 373.80 | ▼-4.00 | ▼-1.06% |
| 25-09-15 | 377.80 | ▲2.20 | ▲0.59% |
| 25-09-12 | 375.60 | -0.00 | -0% |
| 25-09-11 | 375.60 | ▲4.20 | ▲1.13% |
| 25-09-10 | 371.40 | ▼-2.40 | ▼-0.64% |
| 25-09-09 | 373.80 | ▲4.00 | ▲1.08% |
| 25-09-08 | 369.80 | ▲2.00 | ▲0.54% |
| 25-09-05 | 367.80 | ▼-0.80 | ▼-0.22% |
| 25-09-04 | 368.60 | ▲3.60 | ▲0.99% |
| 25-09-03 | 365.00 | ▲3.80 | ▲1.05% |
| 25-09-02 | 361.20 | ▼-13.60 | ▼-3.63% |
| 25-09-01 | 374.80 | ▼-5.20 | ▼-1.37% |
| 25-08-29 | 380.00 | ▼-5.00 | ▼-1.3% |
| 25-08-28 | 385.00 | ▼-2.60 | ▼-0.67% |
| 25-08-27 | 387.60 | ▼-0.40 | ▼-0.1% |
| 25-08-26 | 388.00 | ▼-8.60 | ▼-2.17% |
| 25-08-22 | 396.60 | ▲6.00 | ▲1.54% |
| 25-08-21 | 390.60 | ▼-7.40 | ▼-1.86% |
| 25-08-20 | 398.00 | ▲2.20 | ▲0.56% |
| 25-08-19 | 395.80 | ▲0.80 | ▲0.2% |
| 25-08-18 | 395.00 | ▼-0.80 | ▼-0.2% |
| 25-08-15 | 395.80 | ▼-4.20 | ▼-1.05% |
| 25-08-14 | 400.00 | ▲1.60 | ▲0.4% |
| 25-08-13 | 398.40 | ▲0.60 | ▲0.15% |
| 25-08-12 | 397.80 | ▼-0.60 | ▼-0.15% |
| 25-08-11 | 398.40 | ▲1.80 | ▲0.45% |
| 25-08-08 | 396.60 | -0.00 | -0% |
| 25-08-07 | 396.60 | ▲3.40 | ▲0.86% |
| 25-08-06 | 393.20 | ▲5.40 | ▲1.39% |
| 25-08-05 | 387.80 | ▲0.20 | ▲0.05% |
| 25-08-04 | 387.60 | ▲7.40 | ▲1.95% |
| 25-08-01 | 380.20 | ▼-10.80 | ▼-2.76% |
| 25-07-31 | 391.00 | ▲1.00 | ▲0.26% |
| 25-07-30 | 390.00 | ▲0.60 | ▲0.15% |
| 25-07-29 | 389.40 | ▼-6.00 | ▼-1.52% |
| 25-07-28 | 395.40 | ▼-7.60 | ▼-1.89% |
| 25-07-25 | 403.00 | ▼-3.40 | ▼-0.84% |
| 25-07-24 | 406.40 | ▲0.40 | ▲0.1% |
| 25-07-23 | 406.00 | ▲4.60 | ▲1.15% |
| 25-07-22 | 401.40 | ▼-1.20 | ▼-0.3% |
| 25-07-21 | 402.60 | ▲4.00 | ▲1% |
| 25-07-18 | 398.60 | ▲6.60 | ▲1.68% |
| 25-07-17 | 392.00 | ▲2.60 | ▲0.67% |
| 25-07-16 | 389.40 | ▲0.40 | ▲0.1% |
| 25-07-15 | 389.00 | ▲1.60 | ▲0.41% |
| 25-07-14 | 387.40 | ▲3.40 | ▲0.89% |
| 25-07-11 | 384.00 | ▼-2.20 | ▼-0.57% |
| 25-07-10 | 386.20 | ▲7.60 | ▲2.01% |
| 25-07-09 | 378.60 | ▲1.20 | ▲0.32% |
| 25-07-08 | 377.40 | ▲9.20 | ▲2.5% |
| 25-07-07 | 368.20 | ▲5.20 | ▲1.43% |
| 25-07-04 | 363.00 | ▼-8.00 | ▼-2.16% |
| 25-07-03 | 371.00 | ▲8.00 | ▲2.2% |
| 25-07-02 | 363.00 | ▼-1.20 | ▼-0.33% |
| 25-07-01 | 364.20 | ▲2.80 | ▲0.77% |
| 25-06-30 | 361.40 | ▼-5.60 | ▼-1.53% |
| 25-06-27 | 367.00 | ▲1.20 | ▲0.33% |
| 25-06-26 | 365.80 | ▲1.60 | ▲0.44% |
| 25-06-25 | 364.20 | ▼-2.80 | ▼-0.76% |
| 25-06-24 | 367.00 | ▲6.40 | ▲1.77% |
| 25-06-23 | 360.60 | ▼-3.80 | ▼-1.04% |
| 25-06-20 | 364.40 | ▲5.40 | ▲1.5% |
| 25-06-19 | 359.00 | ▼-4.20 | ▼-1.16% |
| 25-06-18 | 363.20 | ▼-0.40 | ▼-0.11% |
| 25-06-17 | 363.60 | ▲2.40 | ▲0.66% |
| 25-06-16 | 361.20 | ▲5.40 | ▲1.52% |
| 25-06-13 | 355.80 | ▼-12.60 | ▼-3.42% |
| 25-06-12 | 368.40 | -0.00 | -0% |
| 25-06-11 | 368.40 | ▼-1.60 | ▼-0.43% |
| 25-06-10 | 370.00 | ▲1.00 | ▲0.27% |
| 25-06-09 | 369.00 | ▼-0.20 | ▼-0.05% |
| 25-06-06 | 369.20 | ▼-0.20 | ▼-0.05% |
| 25-06-05 | 369.40 | ▲4.00 | ▲1.09% |
| 25-06-04 | 365.40 | ▲0.60 | ▲0.16% |
| 25-06-03 | 364.80 | ▲3.60 | ▲1% |
| 25-06-02 | 361.20 | ▲5.80 | ▲1.63% |
| 25-05-30 | 355.40 | ▲5.20 | ▲1.48% |
| 25-05-29 | 350.20 | ▲5.20 | ▲1.51% |
| 25-05-28 | 345.00 | ▼-3.60 | ▼-1.03% |
| 25-05-27 | 348.60 | ▲7.60 | ▲2.23% |
| 25-05-23 | 341.00 | ▼-3.00 | ▼-0.87% |
| 25-05-22 | 344.00 | ▼-2.40 | ▼-0.69% |
| 25-05-21 | 346.40 | ▼-2.20 | ▼-0.63% |
| 25-05-20 | 348.60 | ▲1.80 | ▲0.52% |
| 25-05-19 | 346.80 | ▼-1.20 | ▼-0.34% |
| 25-05-16 | 348.00 | ▲0.20 | ▲0.06% |
| 25-05-15 | 347.80 | ▼-0.80 | ▼-0.23% |
| 25-05-14 | 348.60 | ▼-1.00 | ▼-0.29% |
| 25-05-13 | 349.60 | ▲2.20 | ▲0.63% |
| 25-05-12 | 347.40 | ▲6.60 | ▲1.94% |
| 25-05-09 | 340.80 | ▲0.80 | ▲0.24% |
| 25-05-08 | 340.00 | ▲3.60 | ▲1.07% |
| 25-05-07 | 336.40 | ▲2.60 | ▲0.78% |
| 25-05-06 | 333.80 | ▲2.80 | ▲0.85% |
| 25-05-02 | 331.00 | ▼-1.60 | ▼-0.48% |
| 25-05-01 | 332.60 | ▲4.20 | ▲1.28% |
| 25-04-30 | 328.40 | ▲4.40 | ▲1.36% |
| 25-04-29 | 324.00 | ▼-2.80 | ▼-0.86% |
| 25-04-28 | 326.80 | ▼-0.80 | ▼-0.24% |
| 25-04-25 | 327.60 | ▲5.20 | ▲1.61% |
| 25-04-24 | 322.40 | ▲2.60 | ▲0.81% |
| 25-04-23 | 319.80 | ▲4.60 | ▲1.46% |
| 25-04-22 | 315.20 | ▲1.60 | ▲0.51% |
| 25-04-17 | 313.60 | ▼-2.40 | ▼-0.76% |
| 25-04-16 | 316.00 | ▼-2.20 | ▼-0.69% |
| 25-04-15 | 318.20 | ▲7.60 | ▲2.45% |
| 25-04-14 | 310.60 | ▲8.40 | ▲2.78% |
| 25-04-11 | 302.20 | ▼-0.20 | ▼-0.07% |
| 25-04-10 | 302.40 | ▲13.20 | ▲4.56% |
| 25-04-09 | 289.20 | ▼-13.80 | ▼-4.55% |
| 25-04-08 | 303.00 | ▲3.40 | ▲1.13% |
| 25-04-07 | 299.60 | ▼-12.40 | ▼-3.97% |
| 25-04-04 | 312.00 | ▼-18.80 | ▼-5.68% |
| 25-04-03 | 330.80 | ▼-12.80 | ▼-3.73% |
| 25-04-02 | 343.60 | ▼-5.20 | ▼-1.49% |
| 25-04-01 | 348.80 | ▲1.00 | ▲0.29% |
| 25-03-31 | 347.80 | ▼-10.40 | ▼-2.9% |
| 25-03-28 | 358.20 | ▼-0.40 | ▼-0.11% |
| 25-03-27 | 358.60 | ▼-16.00 | ▼-4.27% |
| 25-03-26 | 374.60 | ▼-7.60 | ▼-1.99% |
| 25-03-25 | 382.20 | ▲5.20 | ▲1.38% |
| 25-03-24 | 377.00 | ▲1.80 | ▲0.48% |
| 25-03-21 | 375.20 | ▼-3.00 | ▼-0.79% |
| 25-03-20 | 378.20 | ▼-2.20 | ▼-0.58% |
| 25-03-19 | 380.40 | ▼-6.20 | ▼-1.6% |
| 25-03-18 | 386.60 | ▲2.40 | ▲0.62% |
| 25-03-17 | 384.20 | ▼-2.20 | ▼-0.57% |
| 25-03-14 | 386.40 | ▲7.60 | ▲2.01% |
| 25-03-13 | 378.80 | ▼-5.00 | ▼-1.3% |
| 25-03-12 | 383.80 | ▼-5.20 | ▼-1.34% |
| 25-03-11 | 389.00 | ▼-13.20 | ▼-3.28% |
| 25-03-10 | 402.20 | ▼-5.20 | ▼-1.28% |
| 25-03-07 | 407.40 | ▼-20.80 | ▼-4.86% |
| 25-03-06 | 428.20 | ▲48.00 | ▲12.62% |
| 25-03-05 | 380.20 | ▲15.00 | ▲4.11% |
| 25-03-04 | 365.20 | ▼-8.40 | ▼-2.25% |
| 25-03-03 | 373.60 | ▲4.60 | ▲1.25% |
| 25-02-28 | 369.00 | ▼-3.00 | ▼-0.81% |
| 25-02-27 | 372.00 | ▼-4.20 | ▼-1.12% |
| 25-02-26 | 376.20 | ▼-4.00 | ▼-1.05% |
| 25-02-25 | 380.20 | ▼-2.60 | ▼-0.68% |
| 25-02-24 | 382.80 | ▼-1.20 | ▼-0.31% |
| 25-02-21 | 384.00 | ▲1.80 | ▲0.47% |
| 25-02-20 | 382.20 | ▲1.40 | ▲0.37% |
| 25-02-19 | 380.80 | ▼-5.80 | ▼-1.5% |
| 25-02-18 | 386.60 | ▲1.80 | ▲0.47% |
| 25-02-17 | 384.80 | ▲13.20 | ▲3.55% |
| 25-02-14 | 371.60 | ▼-12.00 | ▼-3.13% |
| 25-02-13 | 383.60 | ▼-0.80 | ▼-0.21% |
| 25-02-12 | 384.40 | ▲7.80 | ▲2.07% |
| 25-02-11 | 376.60 | ▲1.60 | ▲0.43% |
| 25-02-10 | 375.00 | ▲6.60 | ▲1.79% |
| 25-02-07 | 368.40 | ▼-2.80 | ▼-0.75% |
| 25-02-06 | 371.20 | ▲8.40 | ▲2.32% |
| 25-02-05 | 362.80 | ▲9.20 | ▲2.6% |
| 25-02-04 | 353.60 | ▲2.60 | ▲0.74% |
| 25-02-03 | 351.00 | ▼-3.00 | ▼-0.85% |
| 25-01-31 | 354.00 | ▲4.40 | ▲1.26% |
| 25-01-30 | 349.60 | ▲5.20 | ▲1.51% |
| 25-01-29 | 344.40 | ▲1.40 | ▲0.41% |
| 25-01-28 | 343.00 | ▲3.40 | ▲1% |
| 25-01-27 | 339.60 | ▲5.60 | ▲1.68% |
| 25-01-24 | 334.00 | ▲1.00 | ▲0.3% |
| 25-01-23 | 333.00 | ▲1.60 | ▲0.48% |
| 25-01-22 | 331.40 | ▲2.40 | ▲0.73% |
| 25-01-21 | 329.00 | ▲2.80 | ▲0.86% |
| 25-01-20 | 326.20 | ▲1.80 | ▲0.55% |
| 25-01-17 | 324.40 | ▲3.60 | ▲1.12% |
| 25-01-16 | 320.80 | ▲3.40 | ▲1.07% |
| 25-01-15 | 317.40 | ▲9.60 | ▲3.12% |
| 25-01-14 | 307.80 | -0.00 | -0% |
| 25-01-13 | 307.80 | ▲4.00 | ▲1.32% |
| 25-01-10 | 303.80 | ▼-13.80 | ▼-4.35% |
| 25-01-09 | 317.60 | ▲2.80 | ▲0.89% |
| 25-01-08 | 314.80 | ▼-5.00 | ▼-1.56% |
| 25-01-07 | 319.80 | ▼-7.00 | ▼-2.14% |
| 25-01-06 | 326.80 | ▲5.20 | ▲1.62% |
| 25-01-03 | 321.60 | ▼-1.80 | ▼-0.56% |
| 25-01-02 | 323.40 | ▲1.20 | ▲0.37% |
| 25-01-01 | 322.20 | ▼-1.40 | ▼-0.43% |
| 24-12-31 | 323.60 | ▲7.00 | ▲2.21% |
| 24-12-30 | 316.60 | ▲3.20 | ▲1.02% |
| 24-12-27 | 313.40 | ▲2.80 | ▲0.9% |
| 24-12-24 | 310.60 | ▲3.00 | ▲0.98% |
| 24-12-23 | 307.60 | ▼-4.60 | ▼-1.47% |
| 24-12-20 | 312.20 | ▲0.60 | ▲0.19% |
| 24-12-19 | 311.60 | ▼-3.60 | ▼-1.14% |
| 24-12-18 | 315.20 | ▲2.80 | ▲0.9% |
| 24-12-17 | 312.40 | ▼-4.20 | ▼-1.33% |