[AI의 종목 이야기] 보다콤 해외 성장 힘입어 이익 30% 급증
무료
Schneider Electric : ( SU:FP )
230.85EUR ▼ -4.30 (-1.83%)
2025-11-07
최근 1년 일별 시세
(2025-11-07 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-11-07 | 230.85 | ▼-4.30 | ▼-1.83% |
| 25-11-06 | 235.15 | ▼-7.10 | ▼-2.93% |
| 25-11-05 | 242.25 | ▲3.00 | ▲1.25% |
| 25-11-04 | 239.25 | ▼-5.10 | ▼-2.09% |
| 25-11-03 | 244.35 | ▼-1.75 | ▼-0.71% |
| 25-10-31 | 246.10 | ▼-2.90 | ▼-1.16% |
| 25-10-30 | 249.00 | ▼-8.40 | ▼-3.26% |
| 25-10-29 | 257.40 | ▲1.35 | ▲0.53% |
| 25-10-28 | 256.05 | ▼-2.70 | ▼-1.04% |
| 25-10-27 | 258.75 | ▲5.10 | ▲2.01% |
| 25-10-24 | 253.65 | ▲4.55 | ▲1.83% |
| 25-10-23 | 249.10 | ▲2.55 | ▲1.03% |
| 25-10-22 | 246.55 | ▼-3.20 | ▼-1.28% |
| 25-10-21 | 249.75 | ▲1.50 | ▲0.6% |
| 25-10-20 | 248.25 | ▲2.15 | ▲0.87% |
| 25-10-17 | 246.10 | ▼-6.25 | ▼-2.48% |
| 25-10-16 | 252.35 | ▲5.30 | ▲2.15% |
| 25-10-15 | 247.05 | ▲1.90 | ▲0.78% |
| 25-10-14 | 245.15 | ▼-1.75 | ▼-0.71% |
| 25-10-13 | 246.90 | ▲1.65 | ▲0.67% |
| 25-10-10 | 245.25 | ▼-3.75 | ▼-1.51% |
| 25-10-09 | 249.00 | ▲0.20 | ▲0.08% |
| 25-10-08 | 248.80 | ▲2.90 | ▲1.18% |
| 25-10-07 | 245.90 | ▼-4.10 | ▼-1.64% |
| 25-10-06 | 250.00 | ▲0.30 | ▲0.12% |
| 25-10-03 | 249.70 | ▼-0.80 | ▼-0.32% |
| 25-10-02 | 250.50 | ▲5.65 | ▲2.31% |
| 25-10-01 | 244.85 | ▲7.25 | ▲3.05% |
| 25-09-30 | 237.60 | ▲3.35 | ▲1.43% |
| 25-09-29 | 234.25 | ▼-1.00 | ▼-0.43% |
| 25-09-26 | 235.25 | ▲4.20 | ▲1.82% |
| 25-09-25 | 231.05 | ▼-1.35 | ▼-0.58% |
| 25-09-24 | 232.40 | ▲1.85 | ▲0.8% |
| 25-09-23 | 230.55 | ▲0.55 | ▲0.24% |
| 25-09-22 | 230.00 | ▼-1.10 | ▼-0.48% |
| 25-09-19 | 231.10 | ▼-1.55 | ▼-0.67% |
| 25-09-18 | 232.65 | ▲5.70 | ▲2.51% |
| 25-09-17 | 226.95 | ▼-1.95 | ▼-0.85% |
| 25-09-16 | 228.90 | ▼-4.85 | ▼-2.07% |
| 25-09-15 | 233.75 | ▲1.75 | ▲0.75% |
| 25-09-12 | 232.00 | ▲2.35 | ▲1.02% |
| 25-09-11 | 229.65 | ▲0.70 | ▲0.31% |
| 25-09-10 | 228.95 | ▲5.50 | ▲2.46% |
| 25-09-09 | 223.45 | ▼-2.70 | ▼-1.19% |
| 25-09-08 | 226.15 | ▲7.85 | ▲3.6% |
| 25-09-05 | 218.30 | ▲1.05 | ▲0.48% |
| 25-09-04 | 217.25 | -0.00 | -0% |
| 25-09-03 | 217.25 | ▲6.15 | ▲2.91% |
| 25-09-02 | 211.10 | ▲0.85 | ▲0.4% |
| 25-09-01 | 210.25 | ▲0.20 | ▲0.1% |
| 25-08-29 | 210.05 | ▼-3.65 | ▼-1.71% |
| 25-08-28 | 213.70 | ▲2.25 | ▲1.06% |
| 25-08-27 | 211.45 | ▲0.65 | ▲0.31% |
| 25-08-26 | 210.80 | ▼-2.45 | ▼-1.15% |
| 25-08-25 | 213.25 | ▼-2.15 | ▼-1% |
| 25-08-22 | 215.40 | ▲0.40 | ▲0.19% |
| 25-08-21 | 215.00 | ▼-0.55 | ▼-0.26% |
| 25-08-20 | 215.55 | ▼-7.70 | ▼-3.45% |
| 25-08-19 | 223.25 | ▲4.75 | ▲2.17% |
| 25-08-18 | 218.50 | ▼-2.10 | ▼-0.95% |
| 25-08-15 | 220.60 | ▼-1.40 | ▼-0.63% |
| 25-08-14 | 222.00 | ▲4.00 | ▲1.83% |
| 25-08-13 | 218.00 | ▼-4.20 | ▼-1.89% |
| 25-08-12 | 222.20 | ▲3.55 | ▲1.62% |
| 25-08-11 | 218.65 | ▼-3.35 | ▼-1.51% |
| 25-08-08 | 222.00 | ▲1.70 | ▲0.77% |
| 25-08-07 | 220.30 | ▲5.45 | ▲2.54% |
| 25-08-06 | 214.85 | ▲0.05 | ▲0.02% |
| 25-08-05 | 214.80 | ▼-4.50 | ▼-2.05% |
| 25-08-04 | 219.30 | ▲5.40 | ▲2.52% |
| 25-08-01 | 213.90 | ▼-14.35 | ▼-6.29% |
| 25-07-31 | 228.25 | ▼-10.95 | ▼-4.58% |
| 25-07-30 | 239.20 | ▲0.95 | ▲0.4% |
| 25-07-29 | 238.25 | ▲2.15 | ▲0.91% |
| 25-07-28 | 236.10 | ▼-0.15 | ▼-0.06% |
| 25-07-25 | 236.25 | ▼-2.65 | ▼-1.11% |
| 25-07-24 | 238.90 | ▲2.75 | ▲1.16% |
| 25-07-23 | 236.15 | ▲4.35 | ▲1.88% |
| 25-07-22 | 231.80 | ▼-3.95 | ▼-1.68% |
| 25-07-21 | 235.75 | ▼-1.40 | ▼-0.59% |
| 25-07-18 | 237.15 | ▼-2.60 | ▼-1.08% |
| 25-07-17 | 239.75 | ▲17.20 | ▲7.73% |
| 25-07-16 | 222.55 | ▼-3.30 | ▼-1.46% |
| 25-07-15 | 225.85 | ▲2.20 | ▲0.98% |
| 25-07-14 | 223.65 | ▼-1.55 | ▼-0.69% |
| 25-07-11 | 225.20 | ▼-0.25 | ▼-0.11% |
| 25-07-10 | 225.45 | ▼-2.25 | ▼-0.99% |
| 25-07-09 | 227.70 | ▲3.65 | ▲1.63% |
| 25-07-08 | 224.05 | ▲0.10 | ▲0.04% |
| 25-07-07 | 223.95 | ▲2.05 | ▲0.92% |
| 25-07-04 | 221.90 | ▼-3.50 | ▼-1.55% |
| 25-07-03 | 225.40 | ▲1.75 | ▲0.78% |
| 25-07-02 | 223.65 | ▲1.30 | ▲0.58% |
| 25-07-01 | 222.35 | ▼-3.45 | ▼-1.53% |
| 25-06-30 | 225.80 | ▼-4.20 | ▼-1.83% |
| 25-06-27 | 230.00 | ▲13.95 | ▲6.46% |
| 25-06-26 | 216.05 | ▲0.55 | ▲0.26% |
| 25-06-25 | 215.50 | ▼-2.95 | ▼-1.35% |
| 25-06-24 | 218.45 | ▲5.60 | ▲2.63% |
| 25-06-23 | 212.85 | ▼-1.20 | ▼-0.56% |
| 25-06-20 | 214.05 | ▼-0.55 | ▼-0.26% |
| 25-06-19 | 214.60 | ▼-2.95 | ▼-1.36% |
| 25-06-18 | 217.55 | ▼-4.35 | ▼-1.96% |
| 25-06-17 | 221.90 | ▼-0.05 | ▼-0.02% |
| 25-06-16 | 221.95 | ▲1.50 | ▲0.68% |
| 25-06-13 | 220.45 | ▼-0.55 | ▼-0.25% |
| 25-06-12 | 221.00 | ▼-2.25 | ▼-1.01% |
| 25-06-11 | 223.25 | ▼-4.70 | ▼-2.06% |
| 25-06-10 | 227.95 | ▲2.65 | ▲1.18% |
| 25-06-09 | 225.30 | ▼-2.35 | ▼-1.03% |
| 25-06-06 | 227.65 | ▲1.55 | ▲0.69% |
| 25-06-05 | 226.10 | ▲1.05 | ▲0.47% |
| 25-06-04 | 225.05 | ▲3.35 | ▲1.51% |
| 25-06-03 | 221.70 | ▲2.00 | ▲0.91% |
| 25-06-02 | 219.70 | ▼-1.65 | ▼-0.75% |
| 25-05-30 | 221.35 | ▼-1.05 | ▼-0.47% |
| 25-05-29 | 222.40 | ▲0.35 | ▲0.16% |
| 25-05-28 | 222.05 | ▼-0.90 | ▼-0.4% |
| 25-05-27 | 222.95 | ▲1.85 | ▲0.84% |
| 25-05-26 | 221.10 | ▲3.95 | ▲1.82% |
| 25-05-23 | 217.15 | ▼-3.95 | ▼-1.79% |
| 25-05-22 | 221.10 | ▲1.45 | ▲0.66% |
| 25-05-21 | 219.65 | ▼-1.90 | ▼-0.86% |
| 25-05-20 | 221.55 | ▲2.90 | ▲1.33% |
| 25-05-19 | 218.65 | ▼-0.50 | ▼-0.23% |
| 25-05-16 | 219.15 | ▼-1.50 | ▼-0.68% |
| 25-05-15 | 220.65 | ▲0.50 | ▲0.23% |
| 25-05-14 | 220.15 | ▲0.15 | ▲0.07% |
| 25-05-13 | 220.00 | ▼-1.05 | ▼-0.48% |
| 25-05-12 | 221.05 | ▲6.25 | ▲2.91% |
| 25-05-09 | 214.80 | ▼-0.65 | ▼-0.3% |
| 25-05-08 | 215.45 | ▲4.05 | ▲1.92% |
| 25-05-07 | 211.40 | ▼-1.05 | ▼-0.49% |
| 25-05-06 | 212.45 | ▼-0.10 | ▼-0.05% |
| 25-05-05 | 212.55 | ▼-3.25 | ▼-1.51% |
| 25-05-02 | 215.80 | ▲11.60 | ▲5.68% |
| 25-04-30 | 204.20 | ▲0.95 | ▲0.47% |
| 25-04-29 | 203.25 | ▼-13.85 | ▼-6.38% |
| 25-04-28 | 217.10 | ▼-0.75 | ▼-0.34% |
| 25-04-25 | 217.85 | ▲4.85 | ▲2.28% |
| 25-04-24 | 213.00 | ▲4.05 | ▲1.94% |
| 25-04-23 | 208.95 | ▲9.35 | ▲4.68% |
| 25-04-22 | 199.60 | ▼-5.70 | ▼-2.78% |
| 25-04-17 | 205.30 | ▼-0.55 | ▼-0.27% |
| 25-04-16 | 205.85 | ▼-2.85 | ▼-1.37% |
| 25-04-15 | 208.70 | ▲6.20 | ▲3.06% |
| 25-04-14 | 202.50 | ▲5.50 | ▲2.79% |
| 25-04-11 | 197.00 | ▲0.28 | ▲0.14% |
| 25-04-10 | 196.72 | ▲9.30 | ▲4.96% |
| 25-04-09 | 187.42 | ▼-4.92 | ▼-2.56% |
| 25-04-08 | 192.34 | ▲5.78 | ▲3.1% |
| 25-04-07 | 186.56 | ▼-2.94 | ▼-1.55% |
| 25-04-04 | 189.50 | ▼-13.50 | ▼-6.65% |
| 25-04-03 | 203.00 | ▼-12.00 | ▼-5.58% |
| 25-04-02 | 215.00 | ▼-0.90 | ▼-0.42% |
| 25-04-01 | 215.90 | ▲5.15 | ▲2.44% |
| 25-03-31 | 210.75 | ▼-6.40 | ▼-2.95% |
| 25-03-28 | 217.15 | ▼-8.15 | ▼-3.62% |
| 25-03-27 | 225.30 | ▼-3.10 | ▼-1.36% |
| 25-03-26 | 228.40 | ▼-5.60 | ▼-2.39% |
| 25-03-25 | 234.00 | ▲2.00 | ▲0.86% |
| 25-03-24 | 232.00 | ▲0.25 | ▲0.11% |
| 25-03-21 | 231.75 | ▼-5.25 | ▼-2.22% |
| 25-03-20 | 237.00 | ▼-4.55 | ▼-1.88% |
| 25-03-19 | 241.55 | ▲6.75 | ▲2.87% |
| 25-03-18 | 234.80 | ▲3.95 | ▲1.71% |
| 25-03-17 | 230.85 | ▲2.85 | ▲1.25% |
| 25-03-14 | 228.00 | ▲2.90 | ▲1.29% |
| 25-03-13 | 225.10 | ▼-2.70 | ▼-1.19% |
| 25-03-12 | 227.80 | ▲5.05 | ▲2.27% |
| 25-03-11 | 222.75 | ▲3.65 | ▲1.67% |
| 25-03-10 | 219.10 | ▼-4.80 | ▼-2.14% |
| 25-03-07 | 223.90 | ▲0.15 | ▲0.07% |
| 25-03-06 | 223.75 | ▼-2.40 | ▼-1.06% |
| 25-03-05 | 226.15 | ▲7.35 | ▲3.36% |
| 25-03-04 | 218.80 | ▼-10.85 | ▼-4.72% |
| 25-03-03 | 229.65 | ▼-4.30 | ▼-1.84% |
| 25-02-28 | 233.95 | ▼-1.35 | ▼-0.57% |
| 25-02-27 | 235.30 | ▼-3.20 | ▼-1.34% |
| 25-02-26 | 238.50 | ▲7.45 | ▲3.22% |
| 25-02-25 | 231.05 | ▼-8.55 | ▼-3.57% |
| 25-02-24 | 239.60 | ▼-17.80 | ▼-6.92% |
| 25-02-21 | 257.40 | ▲2.80 | ▲1.1% |
| 25-02-20 | 254.60 | ▲7.40 | ▲2.99% |
| 25-02-19 | 247.20 | ▼-3.55 | ▼-1.42% |
| 25-02-18 | 250.75 | ▲4.80 | ▲1.95% |
| 25-02-17 | 245.95 | ▼-0.60 | ▼-0.24% |
| 25-02-14 | 246.55 | ▲1.75 | ▲0.71% |
| 25-02-13 | 244.80 | ▲6.05 | ▲2.53% |
| 25-02-12 | 238.75 | ▼-5.40 | ▼-2.21% |
| 25-02-11 | 244.15 | ▲1.90 | ▲0.78% |
| 25-02-10 | 242.25 | ▲5.15 | ▲2.17% |
| 25-02-07 | 237.10 | ▼-2.40 | ▼-1% |
| 25-02-06 | 239.50 | ▲7.10 | ▲3.06% |
| 25-02-05 | 232.40 | ▼-6.40 | ▼-2.68% |
| 25-02-04 | 238.80 | ▲1.05 | ▲0.44% |
| 25-02-03 | 237.75 | ▼-7.60 | ▼-3.1% |
| 25-01-31 | 245.35 | ▲4.35 | ▲1.8% |
| 25-01-30 | 241.00 | ▲3.55 | ▲1.5% |
| 25-01-29 | 237.45 | ▲10.75 | ▲4.74% |
| 25-01-28 | 226.70 | ▼-18.30 | ▼-7.47% |
| 25-01-27 | 245.00 | ▼-25.65 | ▼-9.48% |
| 25-01-24 | 270.65 | ▼-1.05 | ▼-0.39% |
| 25-01-23 | 271.70 | ▲1.90 | ▲0.7% |
| 25-01-22 | 269.80 | ▲6.95 | ▲2.64% |
| 25-01-21 | 262.85 | ▲2.30 | ▲0.88% |
| 25-01-20 | 260.55 | ▲1.60 | ▲0.62% |
| 25-01-17 | 258.95 | ▲4.60 | ▲1.81% |
| 25-01-16 | 254.35 | ▲2.40 | ▲0.95% |
| 25-01-15 | 251.95 | ▲2.05 | ▲0.82% |
| 25-01-14 | 249.90 | ▲1.90 | ▲0.77% |
| 25-01-13 | 248.00 | ▼-2.55 | ▼-1.02% |
| 25-01-10 | 250.55 | ▼-5.05 | ▼-1.98% |
| 25-01-09 | 255.60 | ▲4.20 | ▲1.67% |
| 25-01-08 | 251.40 | ▼-1.65 | ▼-0.65% |
| 25-01-07 | 253.05 | ▲1.90 | ▲0.76% |
| 25-01-06 | 251.15 | ▲10.95 | ▲4.56% |
| 25-01-03 | 240.20 | ▼-1.40 | ▼-0.58% |
| 25-01-02 | 241.60 | ▲0.38 | ▲0.16% |
| 25-01-01 | 241.23 | ▲0.32 | ▲0.13% |
| 24-12-31 | 240.90 | ▲1.50 | ▲0.63% |
| 24-12-30 | 239.40 | ▼-1.65 | ▼-0.68% |
| 24-12-27 | 241.05 | ▲1.25 | ▲0.52% |
| 24-12-24 | 239.80 | ▲0.70 | ▲0.29% |
| 24-12-23 | 239.10 | ▼-0.65 | ▼-0.27% |
| 24-12-20 | 239.75 | ▼-0.90 | ▼-0.37% |
| 24-12-19 | 240.65 | ▼-7.50 | ▼-3.02% |
| 24-12-18 | 248.15 | ▲2.25 | ▲0.92% |
| 24-12-17 | 245.90 | ▲1.25 | ▲0.51% |
| 24-12-16 | 244.65 | ▼-0.05 | ▼-0.02% |
| 24-12-13 | 244.70 | -0.00 | -0% |
| 24-12-12 | 244.70 | ▼-3.05 | ▼-1.23% |
| 24-12-11 | 247.75 | ▲5.00 | ▲2.06% |
| 24-12-10 | 242.75 | ▼-5.55 | ▼-2.24% |
| 24-12-09 | 248.30 | ▼-3.40 | ▼-1.35% |
| 24-12-06 | 251.70 | ▲3.05 | ▲1.23% |
| 24-12-05 | 248.65 | ▼-0.45 | ▼-0.18% |
| 24-12-04 | 249.10 | ▲5.25 | ▲2.15% |
| 24-12-03 | 243.85 | ▲0.75 | ▲0.31% |
| 24-12-02 | 243.10 | ▼-0.40 | ▼-0.16% |
| 24-11-29 | 243.50 | ▲4.15 | ▲1.73% |
| 24-11-28 | 239.35 | ▲1.70 | ▲0.72% |
| 24-11-27 | 237.65 | ▼-1.40 | ▼-0.59% |
| 24-11-26 | 239.05 | ▼-1.30 | ▼-0.54% |
| 24-11-25 | 240.35 | ▼-1.40 | ▼-0.58% |
| 24-11-22 | 241.75 | ▲1.65 | ▲0.69% |
| 24-11-21 | 240.10 | ▲3.30 | ▲1.39% |
| 24-11-20 | 236.80 | ▼-2.20 | ▼-0.92% |
| 24-11-19 | 239.00 | ▼-0.60 | ▼-0.25% |
| 24-11-18 | 239.60 | ▼-2.65 | ▼-1.09% |
| 24-11-15 | 242.25 | ▼-3.10 | ▼-1.26% |
| 24-11-14 | 245.35 | ▲4.15 | ▲1.72% |
| 24-11-13 | 241.20 | ▲2.55 | ▲1.07% |
| 24-11-12 | 238.65 | ▼-10.15 | ▼-4.08% |