GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Schroders : ( SDR:LN )

327.60GBP ▲ 5.20 (1.61%)

2025-04-25
최근 1년 일별 시세 (2025-04-25 종가기준)
날짜 종가 전일대비 변동률
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%
24-12-16 316.60 ▼-1.40 ▼-0.44%
24-12-13 318.00 ▼-0.80 ▼-0.25%
24-12-12 318.80 ▲3.20 ▲1.01%
24-12-11 315.60 ▲1.60 ▲0.51%
24-12-10 314.00 ▼-2.80 ▼-0.88%
24-12-09 316.80 ▲1.60 ▲0.51%
24-12-06 315.20 ▲3.80 ▲1.22%
24-12-05 311.40 ▲1.20 ▲0.39%
24-12-04 310.20 ▲1.20 ▲0.39%
24-12-03 309.00 ▼-5.60 ▼-1.78%
24-12-02 314.60 ▼-0.60 ▼-0.19%
24-11-29 315.20 ▼-1.80 ▼-0.57%
24-11-28 317.00 ▲1.00 ▲0.32%
24-11-27 316.00 ▲4.60 ▲1.48%
24-11-26 311.40 ▼-1.80 ▼-0.57%
24-11-25 313.20 ▼-1.80 ▼-0.57%
24-11-22 315.00 ▲4.00 ▲1.29%
24-11-21 311.00 ▲1.40 ▲0.45%
24-11-20 309.60 ▼-1.40 ▼-0.45%
24-11-19 311.00 ▼-2.20 ▼-0.7%
24-11-18 313.20 ▲0.40 ▲0.13%
24-11-15 312.80 -0.00 -0%
24-11-14 312.80 ▲13.80 ▲4.62%
24-11-13 299.00 ▼-2.60 ▼-0.86%
24-11-12 301.60 ▼-6.40 ▼-2.08%
24-11-11 308.00 ▲5.60 ▲1.85%
24-11-08 302.40 ▼-5.00 ▼-1.63%
24-11-07 307.40 ▼-2.60 ▼-0.84%
24-11-06 310.00 ▼-3.80 ▼-1.21%
24-11-05 313.80 ▼-49.80 ▼-13.7%
24-11-04 363.60 ▲4.80 ▲1.34%
24-11-01 358.80 ▲14.80 ▲4.3%
24-10-31 344.00 ▼-14.00 ▼-3.91%
24-10-30 358.00 ▲0.80 ▲0.22%
24-10-29 357.20 ▼-1.80 ▼-0.5%
24-10-28 359.00 ▲2.20 ▲0.62%
24-10-25 356.80 ▲3.60 ▲1.02%
24-10-24 353.20 ▼-9.60 ▼-2.65%
24-10-23 362.80 ▼-6.60 ▼-1.79%
24-10-22 369.40 -0.00 -0%
24-10-21 369.40 ▼-3.60 ▼-0.97%
24-10-18 373.00 ▲1.00 ▲0.27%
24-10-17 372.00 ▲3.00 ▲0.81%
24-10-16 369.00 ▲7.40 ▲2.05%
24-10-15 361.60 ▲3.60 ▲1.01%
24-10-14 358.00 ▲3.60 ▲1.02%
24-10-11 354.40 ▲1.20 ▲0.34%
24-10-10 353.20 ▼-3.60 ▼-1.01%
24-10-09 356.80 ▲2.60 ▲0.73%
24-10-08 354.20 ▼-4.40 ▼-1.23%
24-10-07 358.60 ▼-2.00 ▼-0.55%
24-10-04 360.60 ▲13.40 ▲3.86%
24-10-03 347.20 ▼-1.40 ▼-0.4%
24-10-02 348.60 ▲1.60 ▲0.46%
24-10-01 347.00 ▼-2.20 ▼-0.63%
24-09-30 349.20 ▼-4.80 ▼-1.36%
24-09-27 354.00 ▲3.60 ▲1.03%
24-09-26 350.40 ▲4.60 ▲1.33%
24-09-25 345.80 ▲2.20 ▲0.64%
24-09-24 343.60 ▼-1.20 ▼-0.35%
24-09-23 344.80 ▲4.20 ▲1.23%
24-09-20 340.60 ▼-7.60 ▼-2.18%
24-09-19 348.20 ▲8.00 ▲2.35%
24-09-18 340.20 ▼-1.40 ▼-0.41%
24-09-17 341.60 ▲3.40 ▲1.01%
24-09-16 338.20 ▼-1.80 ▼-0.53%
24-09-13 340.00 ▲6.80 ▲2.04%
24-09-12 333.20 ▲0.40 ▲0.12%
24-09-11 332.80 ▼-1.20 ▼-0.36%
24-09-10 334.00 ▼-3.40 ▼-1.01%
24-09-09 337.40 ▲4.20 ▲1.26%
24-09-06 333.20 ▼-5.80 ▼-1.71%
24-09-05 339.00 ▲3.20 ▲0.95%
24-09-04 335.80 ▼-0.40 ▼-0.12%
24-09-03 336.20 ▼-4.00 ▼-1.18%
24-09-02 340.20 ▼-2.20 ▼-0.64%
24-08-30 342.40 ▼-2.60 ▼-0.75%
24-08-29 345.00 -0.00 -0%
24-08-28 345.00 -0.00 -0%
24-08-27 345.00 ▼-4.20 ▼-1.2%
24-08-23 349.20 ▲8.20 ▲2.4%
24-08-22 341.00 ▼-5.60 ▼-1.62%
24-08-21 346.60 ▲2.40 ▲0.7%
24-08-20 344.20 ▼-3.80 ▼-1.09%
24-08-19 348.00 ▲1.40 ▲0.4%
24-08-16 346.60 ▼-0.60 ▼-0.17%
24-08-15 347.20 ▲4.40 ▲1.28%
24-08-14 342.80 ▲2.40 ▲0.71%
24-08-13 340.40 ▲3.20 ▲0.95%
24-08-12 337.20 ▼-0.40 ▼-0.12%
24-08-09 337.60 ▼-0.80 ▼-0.24%
24-08-08 338.40 ▼-4.60 ▼-1.34%
24-08-07 343.00 ▲6.00 ▲1.78%
24-08-06 337.00 ▲1.40 ▲0.42%
24-08-05 335.60 ▼-9.40 ▼-2.72%
24-08-02 345.00 ▼-9.60 ▼-2.71%
24-08-01 354.60 ▼-38.20 ▼-9.73%
24-07-31 392.80 ▲1.40 ▲0.36%
24-07-30 391.40 ▲5.20 ▲1.35%
24-07-29 386.20 ▲1.80 ▲0.47%
24-07-26 384.40 ▲7.40 ▲1.96%
24-07-25 377.00 ▼-0.60 ▼-0.16%
24-07-24 377.60 ▼-10.00 ▼-2.58%
24-07-23 387.60 ▼-1.00 ▼-0.26%
24-07-22 388.60 ▼-2.60 ▼-0.66%
24-07-19 391.20 ▼-4.00 ▼-1.01%
24-07-18 395.20 ▲18.40 ▲4.88%
24-07-17 376.80 ▼-2.20 ▼-0.58%
24-07-16 379.00 ▼-3.20 ▼-0.84%
24-07-15 382.20 ▼-2.00 ▼-0.52%
24-07-12 384.20 ▼-3.80 ▼-0.98%
24-07-11 388.00 ▲11.20 ▲2.97%
24-07-10 376.80 ▲9.40 ▲2.56%
24-07-09 367.40 ▼-6.60 ▼-1.76%
24-07-08 374.00 ▼-7.60 ▼-1.99%
24-07-05 381.60 ▲4.20 ▲1.11%
24-07-04 377.40 ▲3.00 ▲0.8%
24-07-03 374.40 ▲8.80 ▲2.41%
24-07-02 365.60 ▲2.20 ▲0.61%
24-07-01 363.40 ▼-0.40 ▼-0.11%
24-06-28 363.80 ▼-3.40 ▼-0.93%
24-06-27 367.20 ▼-1.60 ▼-0.43%
24-06-26 368.80 ▼-3.00 ▼-0.81%
24-06-25 371.80 ▼-6.60 ▼-1.74%
24-06-24 378.40 ▲2.00 ▲0.53%
24-06-21 376.40 ▼-1.20 ▼-0.32%
24-06-20 377.60 ▲3.00 ▲0.8%
24-06-19 374.60 ▼-3.00 ▼-0.79%
24-06-18 377.60 ▲7.60 ▲2.05%
24-06-17 370.00 ▼-0.80 ▼-0.22%
24-06-14 370.80 ▼-2.60 ▼-0.7%
24-06-13 373.40 ▼-8.80 ▼-2.3%
24-06-12 382.20 ▲9.40 ▲2.52%
24-06-11 372.80 ▼-8.60 ▼-2.25%
24-06-10 381.40 ▼-3.40 ▼-0.88%
24-06-07 384.80 ▼-4.80 ▼-1.23%
24-06-06 389.60 ▼-1.20 ▼-0.31%
24-06-05 390.80 ▼-3.00 ▼-0.76%
24-06-04 393.80 ▼-2.20 ▼-0.56%
24-06-03 396.00 ▲4.20 ▲1.07%
24-05-31 391.80 -0.00 -0%
24-05-30 391.80 ▲2.20 ▲0.56%
24-05-29 389.60 ▼-3.80 ▼-0.97%
24-05-28 393.40 ▼-1.60 ▼-0.41%
24-05-24 395.00 ▲4.00 ▲1.02%
24-05-23 391.00 ▲8.40 ▲2.2%
24-05-22 382.60 ▼-2.20 ▼-0.57%
24-05-21 384.80 ▲14.40 ▲3.89%
24-05-20 370.40 ▲0.40 ▲0.11%
24-05-17 370.00 ▼-4.40 ▼-1.18%
24-05-16 374.40 ▼-0.60 ▼-0.16%
24-05-15 375.00 ▼-0.60 ▼-0.16%
24-05-14 375.60 ▲6.20 ▲1.68%
24-05-13 369.40 ▼-3.60 ▼-0.97%
24-05-10 373.00 ▲5.00 ▲1.36%
24-05-09 368.00 ▲2.00 ▲0.55%
24-05-08 366.00 ▲5.40 ▲1.5%
24-05-07 360.60 ▲5.80 ▲1.63%
24-05-03 354.80 ▲6.60 ▲1.9%
24-05-02 348.20 ▼-0.40 ▼-0.11%
24-05-01 348.60 ▼-4.20 ▼-1.19%
24-04-30 352.80 ▼-6.00 ▼-1.67%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 4월 PMI 발표, 노동절 연휴 호기 맞은 소비주, 中 저공경제 청사진

무료