GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Schroders : ( SDR:LN )

440.80GBP ▲ 0.20 (0.05%)

2023-03-28
최근 1년 일별 시세 (2023-03-28 종가기준)
날짜 종가 전일대비 변동률
23-03-28 440.80 ▲0.20 ▲0.05%
23-03-27 440.60 ▲3.70 ▲0.85%
23-03-24 436.90 ▼-8.50 ▼-1.91%
23-03-23 445.40 ▼-18.00 ▼-3.88%
23-03-22 463.40 ▼-4.20 ▼-0.9%
23-03-21 467.60 ▲17.70 ▲3.93%
23-03-20 449.90 ▲8.90 ▲2.02%
23-03-17 441.00 ▼-9.90 ▼-2.2%
23-03-16 450.90 ▲13.90 ▲3.18%
23-03-15 437.00 ▼-16.90 ▼-3.72%
23-03-14 453.90 ▲7.60 ▲1.7%
23-03-13 446.30 ▼-13.80 ▼-3%
23-03-10 460.10 ▼-19.00 ▼-3.97%
23-03-09 479.10 ▲4.20 ▲0.88%
23-03-08 474.90 ▼-10.10 ▼-2.08%
23-03-07 485.00 ▼-9.30 ▼-1.88%
23-03-06 494.30 ▲3.90 ▲0.8%
23-03-03 490.40 ▲8.90 ▲1.85%
23-03-02 481.50 ▼-18.70 ▼-3.74%
23-03-01 500.20 ▲2.80 ▲0.56%
23-02-28 497.40 ▲1.10 ▲0.22%
23-02-27 496.30 ▲6.80 ▲1.39%
23-02-24 489.50 ▼-2.50 ▼-0.51%
23-02-23 492.00 ▲1.30 ▲0.26%
23-02-22 490.70 ▼-3.30 ▼-0.67%
23-02-21 494.00 ▼-12.80 ▼-2.53%
23-02-20 506.80 ▲7.70 ▲1.54%
23-02-17 499.10 ▼-1.70 ▼-0.34%
23-02-16 500.80 ▲0.80 ▲0.16%
23-02-15 500.00 ▲3.00 ▲0.6%
23-02-14 497.00 ▲1.40 ▲0.28%
23-02-13 495.60 ▲3.40 ▲0.69%
23-02-10 492.20 ▼-6.10 ▼-1.22%
23-02-09 498.30 ▲4.20 ▲0.85%
23-02-08 494.10 ▲1.70 ▲0.35%
23-02-07 492.40 ▼-6.10 ▼-1.22%
23-02-06 498.50 ▼-3.30 ▼-0.66%
23-02-03 501.80 ▼-0.20 ▼-0.04%
23-02-02 502.00 ▲23.00 ▲4.8%
23-02-01 479.00 ▲1.10 ▲0.23%
23-01-31 477.90 ▼-6.40 ▼-1.32%
23-01-30 484.30 ▼-4.10 ▼-0.84%
23-01-27 488.40 ▲2.70 ▲0.56%
23-01-26 485.70 ▲7.30 ▲1.53%
23-01-25 478.40 ▲1.60 ▲0.34%
23-01-24 476.80 ▲3.10 ▲0.65%
23-01-23 473.70 ▲3.00 ▲0.64%
23-01-20 470.70 ▲4.00 ▲0.86%
23-01-19 466.70 ▼-6.00 ▼-1.27%
23-01-18 472.70 ▲4.10 ▲0.87%
23-01-17 468.60 ▼-3.50 ▼-0.74%
23-01-16 472.10 ▲2.60 ▲0.55%
23-01-13 469.50 ▲1.60 ▲0.34%
23-01-12 467.90 ▲5.30 ▲1.15%
23-01-11 462.60 ▲9.70 ▲2.14%
23-01-10 452.90 ▲0.70 ▲0.15%
23-01-09 452.20 ▲3.50 ▲0.78%
23-01-06 448.70 ▲1.20 ▲0.27%
23-01-05 447.50 ▼-2.40 ▼-0.53%
23-01-04 449.90 ▲6.30 ▲1.42%
23-01-03 443.60 ▲7.60 ▲1.74%
22-12-30 436.00 ▼-9.40 ▼-2.11%
22-12-29 445.40 ▲7.00 ▲1.6%
22-12-28 438.40 ▲0.30 ▲0.07%
22-12-23 438.10 ▲4.00 ▲0.92%
22-12-22 434.10 ▼-8.70 ▼-1.96%
22-12-21 442.80 ▲12.60 ▲2.93%
22-12-20 430.20 ▼-9.00 ▼-2.05%
22-12-19 439.20 ▲0.40 ▲0.09%
22-12-16 438.80 ▼-16.90 ▼-3.71%
22-12-15 455.70 ▼-4.30 ▼-0.93%
22-12-14 460.00 ▼-3.10 ▼-0.67%
22-12-13 463.10 ▲14.40 ▲3.21%
22-12-12 448.70 ▼-3.30 ▼-0.73%
22-12-09 452.00 ▲3.90 ▲0.87%
22-12-08 448.10 ▼-6.00 ▼-1.32%
22-12-07 454.10 ▼-4.10 ▼-0.89%
22-12-06 458.20 ▼-6.10 ▼-1.31%
22-12-05 464.30 ▲1.70 ▲0.37%
22-12-02 462.60 ▼-0.80 ▼-0.17%
22-12-01 463.40 ▲21.00 ▲4.75%
22-11-30 442.40 ▼-8.40 ▼-1.86%
22-11-29 450.80 ▼-6.80 ▼-1.49%
22-11-28 457.60 ▼-4.10 ▼-0.89%
22-11-25 461.70 ▼-3.00 ▼-0.65%
22-11-24 464.70 ▲8.50 ▲1.86%
22-11-23 456.20 ▲7.90 ▲1.76%
22-11-22 448.30 ▼-7.60 ▼-1.67%
22-11-21 455.90 ▼-3.40 ▼-0.74%
22-11-18 459.30 ▲8.30 ▲1.84%
22-11-17 451.00 ▲1.60 ▲0.36%
22-11-16 449.40 ▼-17.90 ▼-3.83%
22-11-15 467.30 ▲2.30 ▲0.49%
22-11-14 465.00 ▼-8.50 ▼-1.8%
22-11-11 473.50 ▲22.50 ▲4.99%
22-11-10 451.00 ▲33.70 ▲8.08%
22-11-09 417.30 ▼-1.00 ▼-0.24%
22-11-08 418.30 ▲12.70 ▲3.13%
22-11-07 405.60 ▲1.00 ▲0.25%
22-11-04 404.60 ▲7.70 ▲1.94%
22-11-03 396.90 ▼-3.90 ▼-0.97%
22-11-02 400.80 ▲1.00 ▲0.25%
22-11-01 399.80 ▲8.10 ▲2.07%
22-10-31 391.70 ▼-2.80 ▼-0.71%
22-10-28 394.50 ▼-4.40 ▼-1.1%
22-10-27 398.90 ▲0.20 ▲0.05%
22-10-26 398.70 ▲2.20 ▲0.55%
22-10-25 396.50 ▲10.10 ▲2.61%
22-10-24 386.40 ▲6.50 ▲1.71%
22-10-21 379.90 ▼-1.90 ▼-0.5%
22-10-20 381.80 ▲3.50 ▲0.93%
22-10-19 378.30 ▼-1.70 ▼-0.45%
22-10-18 380.00 ▲0.20 ▲0.05%
22-10-17 379.80 ▲12.10 ▲3.29%
22-10-14 367.70 ▲2.40 ▲0.66%
22-10-13 365.30 ▲6.50 ▲1.81%
22-10-12 358.80 ▼-14.90 ▼-3.99%
22-10-11 373.70 ▼-7.30 ▼-1.92%
22-10-10 381.00 ▲2.20 ▲0.58%
22-10-07 378.80 ▼-3.70 ▼-0.97%
22-10-06 382.50 ▼-12.80 ▼-3.24%
22-10-05 395.30 ▼-12.30 ▼-3.02%
22-10-04 407.60 ▲10.90 ▲2.75%
22-10-03 396.70 ▲7.40 ▲1.9%
22-09-30 389.30 ▲1.40 ▲0.36%
22-09-29 387.90 ▼-18.40 ▼-4.53%
22-09-28 406.30 ▼-2.20 ▼-0.54%
22-09-27 408.50 ▼-6.30 ▼-1.52%
22-09-26 414.80 ▼-0.85 ▼-0.2%
22-09-23 415.65 ▼-14.95 ▼-3.47%
22-09-22 430.60 ▼-14.35 ▼-3.23%
22-09-21 444.95 ▲17.00 ▲3.97%
22-09-20 427.95 ▼-0.11 ▼-0.03%
22-09-16 428.06 ▼-11.56 ▼-2.63%
22-09-15 439.62 ▲6.80 ▲1.57%
22-09-14 432.82 ▼-97.98 ▼-18.46%
22-09-13 530.80 ▼-15.20 ▼-2.78%
22-09-12 546.00 ▲14.00 ▲2.63%
22-09-09 532.00 ▲3.60 ▲0.68%
22-09-08 528.40 ▼-4.80 ▼-0.9%
22-09-07 533.20 ▼-3.60 ▼-0.67%
22-09-06 536.80 ▲7.60 ▲1.44%
22-09-05 529.20 ▼-9.60 ▼-1.78%
22-09-02 538.80 ▲21.20 ▲4.1%
22-09-01 517.60 ▼-20.00 ▼-3.72%
22-08-31 537.60 ▼-3.20 ▼-0.59%
22-08-30 540.80 ▼-3.60 ▼-0.66%
22-08-26 544.40 ▼-13.20 ▼-2.37%
22-08-25 557.60 ▼-2.00 ▼-0.36%
22-08-24 559.60 ▼-2.40 ▼-0.43%
22-08-23 562.00 ▼-0.80 ▼-0.14%
22-08-22 562.80 ▼-11.60 ▼-2.02%
22-08-19 574.40 ▼-7.60 ▼-1.31%
22-08-18 582.00 ▲6.80 ▲1.18%
22-08-17 575.20 ▼-22.40 ▼-3.75%
22-08-16 597.60 ▼-0.80 ▼-0.13%
22-08-15 598.40 ▼-6.00 ▼-0.99%
22-08-12 604.40 ▲2.00 ▲0.33%
22-08-11 602.40 ▼-0.40 ▼-0.07%
22-08-10 602.80 ▲14.80 ▲2.52%
22-08-09 588.00 ▼-4.00 ▼-0.68%
22-08-08 592.00 ▲5.20 ▲0.89%
22-08-05 586.80 ▼-6.80 ▼-1.15%
22-08-04 593.60 ▼-4.40 ▼-0.74%
22-08-03 598.00 ▲14.00 ▲2.4%
22-08-02 584.00 ▼-6.00 ▼-1.02%
22-08-01 590.00 ▼-4.00 ▼-0.67%
22-07-29 594.00 ▲14.40 ▲2.48%
22-07-28 579.60 ▲33.60 ▲6.15%
22-07-27 546.00 ▲1.60 ▲0.29%
22-07-26 544.40 ▼-10.40 ▼-1.87%
22-07-25 554.80 ▲1.60 ▲0.29%
22-07-22 553.20 ▼-4.00 ▼-0.72%
22-07-21 557.20 ▲9.60 ▲1.75%
22-07-20 547.60 ▼-4.00 ▼-0.73%
22-07-19 551.60 ▲4.80 ▲0.88%
22-07-18 546.80 ▲8.00 ▲1.48%
22-07-15 538.80 ▲7.60 ▲1.43%
22-07-14 531.20 ▼-8.00 ▼-1.48%
22-07-13 539.20 ▼-9.60 ▼-1.75%
22-07-12 548.80 ▲8.80 ▲1.63%
22-07-11 540.00 ▼-6.00 ▼-1.1%
22-07-08 546.00 ▲5.60 ▲1.04%
22-07-07 540.40 ▲3.60 ▲0.67%
22-07-06 536.80 ▲21.20 ▲4.11%
22-07-05 515.60 ▼-14.00 ▼-2.64%
22-07-04 529.60 ▲0.40 ▲0.08%
22-07-01 529.20 ▼-5.20 ▼-0.97%
22-06-30 534.40 ▼-11.60 ▼-2.12%
22-06-29 546.00 ▼-9.60 ▼-1.73%
22-06-28 555.60 ▲3.60 ▲0.65%
22-06-27 552.00 ▼-1.60 ▼-0.29%
22-06-24 553.60 ▲19.20 ▲3.59%
22-06-23 534.40 ▼-6.40 ▼-1.18%
22-06-22 540.80 ▲4.40 ▲0.82%
22-06-21 536.40 ▼-2.40 ▼-0.45%
22-06-20 538.80 ▲2.40 ▲0.45%
22-06-17 536.40 ▲5.20 ▲0.98%
22-06-16 531.20 ▼-16.40 ▼-2.99%
22-06-15 547.60 ▲22.40 ▲4.27%
22-06-14 525.20 ▼-2.40 ▼-0.45%
22-06-13 527.60 ▼-11.60 ▼-2.15%
22-06-10 539.20 ▼-16.80 ▼-3.02%
22-06-09 556.00 ▼-7.60 ▼-1.35%
22-06-08 563.60 ▼-18.80 ▼-3.23%
22-06-07 582.40 ▼-5.60 ▼-0.95%
22-06-06 588.00 ▲9.20 ▲1.59%
22-06-01 578.80 ▼-13.60 ▼-2.3%
22-05-31 592.40 ▼-2.00 ▼-0.34%
22-05-30 594.40 ▲7.20 ▲1.23%
22-05-27 587.20 ▲8.40 ▲1.45%
22-05-26 578.80 ▲7.60 ▲1.33%
22-05-25 571.20 ▼-0.80 ▼-0.14%
22-05-24 572.00 ▼-5.60 ▼-0.97%
22-05-23 577.60 ▲12.80 ▲2.27%
22-05-20 564.80 ▲14.40 ▲2.62%
22-05-19 550.40 ▼-24.40 ▼-4.24%
22-05-18 574.80 ▼-9.60 ▼-1.64%
22-05-17 584.40 ▲9.20 ▲1.6%
22-05-16 575.20 ▲2.40 ▲0.42%
22-05-13 572.80 ▲8.80 ▲1.56%
22-05-12 564.00 ▼-3.20 ▼-0.56%
22-05-11 567.20 ▲2.40 ▲0.42%
22-05-10 564.80 ▲14.40 ▲2.62%
22-05-09 550.40 ▼-13.60 ▼-2.41%
22-05-06 564.00 ▼-8.40 ▼-1.47%
22-05-05 572.40 ▲0.40 ▲0.07%
22-05-04 572.00 ▼-0.40 ▼-0.07%
22-05-03 572.40 ▲4.40 ▲0.77%
22-04-29 568.00 ▼-0.40 ▼-0.07%
22-04-28 568.40 ▼-5.20 ▼-0.91%
22-04-27 573.60 -0.00 -0%
22-04-26 573.60 ▼-19.60 ▼-3.3%
22-04-25 593.20 ▼-9.20 ▼-1.53%
22-04-22 602.40 ▼-30.00 ▼-4.74%
22-04-21 632.40 ▲2.00 ▲0.32%
22-04-20 630.40 ▲8.00 ▲1.29%
22-04-19 622.40 ▼-7.20 ▼-1.14%
22-04-14 629.60 ▲4.00 ▲0.64%
22-04-13 625.60 ▼-10.00 ▼-1.57%
22-04-12 635.60 ▼-3.60 ▼-0.56%
22-04-11 639.20 ▼-5.60 ▼-0.87%
22-04-08 644.80 ▲6.80 ▲1.07%
22-04-07 638.00 ▼-2.80 ▼-0.44%
22-04-06 640.80 ▼-12.40 ▼-1.9%
22-04-05 653.20 ▲1.60 ▲0.25%
22-04-04 651.60 ▲7.20 ▲1.12%
22-04-01 644.40 ▼-1.80 ▼-0.28%
22-03-31 646.20 ▼-6.20 ▼-0.95%
22-03-30 652.40 ▼-9.00 ▼-1.36%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

'미국 빅테크도 따른다?' 알리바바 분사, 월가 유독 주목하는 이유①

무료