Sodexo SA (EXHO)

EXHO
🏛️ 프랑스 →
55.15
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 90.14 90.24 89.20 89.48 0.1M
2022-12-29 89.42 90.68 89.20 90.50 0.1M
2022-12-28 90.40 90.46 89.68 89.78 0.1M
2022-12-27 90.10 90.58 89.96 90.36 0.1M
2022-12-23 90.20 90.20 88.50 89.70 0.2M
2022-12-22 92.68 93.48 92.52 92.92 0.2M
2022-12-21 91.94 92.84 91.74 92.66 0.2M
2022-12-20 91.66 92.12 91.40 91.70 0.2M
2022-12-19 91.60 92.66 91.26 92.16 0.2M
2022-12-16 91.80 91.88 91.04 91.62 0.4M
2022-12-15 93.50 93.60 91.34 91.88 0.2M
2022-12-14 93.40 93.94 92.96 93.66 0.3M
2022-12-13 94.98 95.42 93.10 93.34 0.4M
2022-12-12 95.68 95.80 94.84 94.86 0.2M
2022-12-09 94.50 95.78 93.96 95.78 0.3M
2022-12-08 92.86 94.18 92.54 94.18 0.3M
2022-12-07 91.92 93.06 91.78 92.62 0.3M
2022-12-06 91.60 92.08 91.20 92.00 0.3M
2022-12-05 91.90 91.96 91.32 91.92 0.3M
2022-12-02 92.00 92.54 91.62 92.02 0.2M
2022-12-01 92.06 92.42 91.44 92.20 0.3M
2022-11-30 91.74 92.70 91.16 91.70 0.5M
2022-11-29 90.94 92.32 90.90 91.04 0.2M
2022-11-28 90.74 91.76 90.54 91.00 0.2M
2022-11-25 90.54 91.16 90.12 91.16 0.1M
2022-11-24 90.02 90.64 89.76 90.54 0.2M
2022-11-23 90.06 90.68 89.94 90.02 0.2M
2022-11-22 89.28 90.26 88.42 90.10 0.2M
2022-11-21 88.56 89.72 88.08 89.00 0.4M
2022-11-18 89.76 89.80 88.60 88.96 0.3M
2022-11-17 90.48 90.58 89.08 89.58 0.2M
2022-11-16 89.76 90.60 89.70 90.30 0.3M
2022-11-15 87.40 90.10 87.34 89.92 0.4M
2022-11-14 86.96 87.96 86.26 87.42 0.3M
2022-11-11 89.50 89.68 85.54 86.96 0.5M
2022-11-10 88.50 90.32 88.36 89.24 0.3M
2022-11-09 89.52 89.72 88.00 88.92 0.3M
2022-11-08 90.26 90.38 89.60 89.68 0.3M
2022-11-07 89.60 91.08 89.60 90.42 0.3M
2022-11-04 89.30 90.54 88.32 89.92 0.3M
2022-11-03 86.76 88.82 86.22 88.82 0.3M
2022-11-02 89.18 89.26 85.62 87.08 0.5M
2022-11-01 90.08 90.60 88.30 88.80 0.3M
2022-10-31 91.64 92.20 89.74 89.74 0.4M
2022-10-28 90.90 92.18 90.76 91.64 0.2M
2022-10-27 90.48 91.54 90.16 91.42 0.5M
2022-10-26 88.52 90.84 87.94 90.46 0.4M
2022-10-25 86.08 87.30 85.48 87.14 0.3M
2022-10-24 85.04 87.30 84.74 86.06 0.3M
2022-10-21 83.46 85.14 83.34 84.74 0.2M
2022-10-20 84.68 85.00 83.86 83.98 0.2M
2022-10-19 85.44 85.62 84.32 84.82 0.3M
2022-10-18 84.62 85.84 84.46 85.14 0.3M
2022-10-17 82.60 84.06 82.50 83.72 0.3M
2022-10-14 82.80 83.06 81.64 82.00 0.3M
2022-10-13 81.34 82.70 80.52 81.56 0.4M
2022-10-12 81.10 81.74 80.38 81.64 0.4M
2022-10-11 80.42 81.80 79.78 81.06 0.3M
2022-10-10 81.14 81.34 80.22 80.80 0.2M
2022-10-07 82.00 82.76 81.28 81.52 0.2M
2022-10-06 82.84 83.66 81.70 82.32 0.2M
2022-10-05 82.08 82.98 81.78 82.98 0.2M
2022-10-04 80.96 82.06 80.40 82.06 0.3M
2022-10-03 76.96 78.08 76.36 78.08 0.2M
2022-09-30 76.70 78.36 76.48 77.16 0.2M
2022-09-29 78.30 78.56 75.80 76.60 0.3M
2022-09-28 77.24 78.14 76.30 77.92 0.2M
2022-09-27 77.24 78.48 77.00 77.62 0.2M
2022-09-26 76.58 77.20 75.40 76.80 0.2M
2022-09-23 78.02 78.02 76.30 77.02 0.2M
2022-09-22 78.74 79.06 77.84 78.14 0.2M
2022-09-21 79.86 80.46 79.26 79.68 0.1M
2022-09-20 82.16 82.42 80.32 80.32 0.2M
2022-09-19 80.70 82.06 80.28 81.80 0.1M
2022-09-16 82.12 82.12 81.10 81.10 0.3M
2022-09-15 82.24 83.30 81.80 82.62 0.2M
2022-09-14 81.28 82.38 81.10 82.14 0.2M
2022-09-13 81.96 83.38 81.48 81.58 0.2M
2022-09-12 81.60 81.86 80.96 81.56 0.2M
2022-09-09 81.04 81.90 80.92 81.28 0.2M
2022-09-08 80.00 80.92 79.44 80.86 0.2M
2022-09-07 77.34 79.24 76.80 79.24 0.3M
2022-09-06 77.54 78.16 77.40 77.90 0.2M
2022-09-05 77.38 77.94 76.68 77.68 0.1M
2022-09-02 75.82 77.98 75.62 77.96 0.2M
2022-09-01 75.98 76.20 75.12 75.54 0.2M
2022-08-31 76.20 76.84 75.54 76.44 0.3M
2022-08-30 76.28 77.00 75.46 75.74 0.2M
2022-08-29 77.18 77.64 76.36 76.36 0.1M
2022-08-26 79.40 79.44 77.66 77.96 0.2M
2022-08-25 79.74 80.18 79.06 79.14 0.2M
2022-08-24 79.04 79.74 78.94 79.26 0.2M
2022-08-23 80.00 80.50 78.90 79.26 0.2M
2022-08-22 81.04 81.40 79.96 80.38 0.2M
2022-08-19 81.50 82.00 80.68 81.40 0.2M
2022-08-18 82.50 82.88 82.24 82.46 0.1M
2022-08-17 82.50 83.00 82.32 82.60 0.2M
2022-08-16 82.60 83.00 82.06 82.54 0.1M
2022-08-15 82.40 82.68 81.40 82.60 0.1M
2022-08-12 82.00 83.18 81.56 82.04 0.2M
2022-08-11 80.68 81.46 80.60 80.98 0.2M
2022-08-10 79.50 81.00 79.18 80.68 0.1M
2022-08-09 79.12 80.14 78.78 79.76 0.2M
2022-08-08 78.90 79.36 78.58 79.14 0.2M
2022-08-05 79.00 79.26 78.50 78.60 0.2M
2022-08-04 79.08 79.72 78.96 79.16 0.2M
2022-08-03 78.70 79.40 78.40 79.06 0.2M
2022-08-02 79.92 80.28 78.70 79.06 0.2M
2022-08-01 79.40 80.46 79.30 80.12 0.1M
2022-07-29 78.90 79.90 78.84 79.24 0.2M
2022-07-28 78.18 78.76 77.38 78.76 0.2M
2022-07-27 76.60 79.20 76.58 78.16 0.3M
2022-07-26 74.86 76.76 74.86 76.48 0.2M
2022-07-25 74.90 75.72 74.48 74.88 0.1M
2022-07-22 74.46 75.86 74.44 75.06 0.1M
2022-07-21 75.16 75.96 74.20 74.54 0.2M
2022-07-20 76.02 76.60 74.70 75.50 0.2M
2022-07-19 73.90 76.64 73.76 75.86 0.2M
2022-07-18 74.28 74.72 73.74 74.34 0.2M
2022-07-15 73.64 74.10 72.28 73.94 0.3M
2022-07-14 74.50 74.60 72.76 73.30 0.1M
2022-07-13 74.96 75.26 73.42 74.48 0.2M
2022-07-12 73.28 75.06 73.28 74.98 0.2M
2022-07-11 72.72 74.02 72.44 73.60 0.2M
2022-07-08 72.12 74.00 71.96 73.54 0.2M
2022-07-07 73.06 73.74 72.06 72.06 0.3M
2022-07-06 71.70 73.38 71.54 72.70 0.2M
2022-07-05 72.54 73.92 70.92 71.12 0.4M
2022-07-04 70.80 72.54 70.80 72.54 0.2M
2022-07-01 67.06 70.84 66.56 69.78 0.4M
2022-06-30 65.48 67.06 64.78 67.06 0.4M
2022-06-29 67.10 67.26 65.22 66.34 0.2M
2022-06-28 67.96 69.08 67.64 67.64 0.2M
2022-06-27 66.78 67.82 66.62 67.56 0.2M
2022-06-24 64.92 67.30 64.48 66.88 0.2M
2022-06-23 65.90 66.20 64.52 64.60 0.2M
2022-06-22 66.04 66.66 65.00 66.22 0.1M
2022-06-21 67.94 68.58 66.52 66.82 0.2M
2022-06-20 67.04 67.70 66.38 67.56 0.2M
2022-06-17 66.88 67.86 66.04 66.88 0.3M
2022-06-16 67.64 67.98 66.00 66.56 0.2M
2022-06-15 66.58 68.70 66.58 67.92 0.3M
2022-06-14 65.70 66.02 64.62 65.78 0.2M
2022-06-13 67.20 67.32 65.00 65.38 0.2M
2022-06-10 69.42 69.88 67.90 68.30 0.2M
2022-06-09 71.20 71.42 68.96 69.66 0.2M
2022-06-08 69.90 70.12 68.64 69.00 0.1M
2022-06-07 69.48 70.64 69.44 69.96 0.2M
2022-06-06 69.60 70.58 69.52 69.66 0.2M
2022-06-03 69.78 69.94 68.86 69.20 0.1M
2022-06-02 69.40 70.06 69.02 69.30 0.1M
2022-06-01 69.60 70.90 69.02 69.02 0.2M
2022-05-31 71.28 71.28 69.32 69.44 0.3M
2022-05-30 71.92 73.18 71.32 71.50 0.2M
2022-05-27 70.90 72.42 70.70 71.82 0.2M
2022-05-26 68.24 71.10 68.22 70.72 0.3M
2022-05-25 69.50 69.50 67.44 68.26 0.5M
2022-05-24 71.50 73.26 71.14 71.78 0.2M
2022-05-23 71.84 72.36 71.28 72.10 0.2M
2022-05-20 71.30 72.16 70.62 71.28 0.2M
2022-05-19 71.86 72.38 70.50 70.82 0.3M
2022-05-18 74.88 74.94 72.36 72.36 0.3M
2022-05-17 73.64 75.26 73.64 74.80 0.3M
2022-05-16 72.66 74.02 72.12 73.42 0.2M
2022-05-13 70.80 73.12 70.52 72.96 0.2M
2022-05-12 68.12 70.16 67.88 70.16 0.3M
2022-05-11 68.64 70.66 68.64 69.50 0.3M
2022-05-10 68.32 68.60 67.58 67.88 0.2M
2022-05-09 68.86 69.70 67.50 67.50 0.2M
2022-05-06 71.20 71.72 69.46 69.46 0.3M
2022-05-05 72.46 73.16 70.90 71.44 0.3M
2022-05-04 72.44 72.66 71.56 71.72 0.2M
2022-05-03 71.64 73.14 71.50 72.22 0.3M
2022-05-02 71.12 71.58 66.10 71.24 0.2M
2022-04-29 72.02 72.98 71.78 72.12 0.2M
2022-04-28 73.00 73.56 71.54 71.86 0.3M
2022-04-27 72.46 74.18 71.98 72.84 0.3M
2022-04-26 72.98 73.54 71.58 72.46 0.3M
2022-04-25 71.74 75.28 71.18 72.34 0.4M
2022-04-22 72.92 74.18 71.94 71.94 0.3M
2022-04-21 71.92 74.40 71.76 73.58 0.2M
2022-04-20 71.22 72.66 71.22 72.20 0.3M
2022-04-19 70.48 71.46 69.70 70.76 0.3M
2022-04-14 68.62 70.88 68.40 70.38 0.2M
2022-04-13 69.10 69.58 67.04 68.42 0.3M
2022-04-12 69.08 70.32 68.64 69.26 0.3M
2022-04-11 69.10 70.74 67.88 70.08 0.4M
2022-04-08 68.80 70.84 68.72 69.60 0.6M
2022-04-07 65.20 67.30 65.12 65.98 0.5M
2022-04-06 65.44 65.90 62.52 64.66 0.5M
2022-04-05 66.30 67.00 64.06 65.40 0.4M
2022-04-04 67.00 67.86 65.00 66.38 0.4M
2022-04-01 71.56 71.74 66.32 66.82 0.8M
2022-03-31 74.62 75.14 72.90 73.80 0.3M
2022-03-30 75.40 75.90 74.02 74.46 0.2M
2022-03-29 73.04 76.14 73.04 75.76 0.3M
2022-03-28 72.22 73.24 72.12 72.12 0.2M
2022-03-25 72.70 72.92 71.12 71.96 0.3M
2022-03-24 74.20 74.76 72.70 72.98 0.3M
2022-03-23 75.28 75.68 73.92 74.10 0.1M
2022-03-22 74.70 75.88 74.50 75.34 0.2M
2022-03-21 74.28 75.58 74.14 74.56 0.2M
2022-03-18 74.30 74.36 73.06 74.36 0.5M
2022-03-17 75.40 75.92 73.48 74.12 0.3M
2022-03-16 74.02 76.68 74.00 74.84 0.5M
2022-03-15 71.50 74.30 71.28 72.78 0.2M
2022-03-14 71.62 73.46 71.56 72.02 0.3M
2022-03-11 69.88 72.64 69.64 70.76 0.4M
2022-03-10 70.36 70.72 68.58 69.52 0.3M
2022-03-09 68.10 70.86 67.64 70.22 0.4M
2022-03-08 64.10 66.68 63.98 65.36 0.4M
2022-03-07 64.34 67.30 62.40 64.88 0.5M
2022-03-04 68.92 69.02 65.02 66.02 0.4M
2022-03-03 72.98 73.96 69.32 69.62 0.4M
2022-03-02 71.30 73.12 69.90 73.02 0.4M
2022-03-01 74.84 75.52 71.34 71.64 0.3M
2022-02-28 74.48 75.28 73.80 75.10 0.4M
2022-02-25 74.78 76.60 73.54 75.86 0.6M
2022-02-24 75.70 76.48 74.04 74.58 0.5M
2022-02-23 78.60 79.82 78.16 78.16 0.2M
2022-02-22 76.04 79.14 75.46 78.48 0.4M
2022-02-21 80.20 80.80 77.24 77.58 0.3M
2022-02-18 79.60 80.56 78.54 79.98 0.4M
2022-02-17 82.12 82.12 79.40 79.84 0.6M
2022-02-16 86.00 86.80 84.82 84.98 0.2M
2022-02-15 84.10 86.28 83.60 85.86 0.3M
2022-02-14 83.82 84.54 81.22 84.54 0.4M
2022-02-11 84.86 86.00 84.34 85.36 0.3M
2022-02-10 84.18 86.60 84.10 85.74 0.3M
2022-02-09 82.52 84.40 82.52 84.26 0.3M
2022-02-08 81.16 82.16 80.96 82.00 0.2M
2022-02-07 81.50 81.90 79.96 81.00 0.2M
2022-02-04 81.68 81.86 80.62 81.24 0.2M
2022-02-03 80.80 82.76 80.80 81.30 0.2M
2022-02-02 82.44 82.60 80.50 80.50 0.3M
2022-02-01 82.50 82.80 81.76 82.24 0.2M
2022-01-31 82.92 83.18 80.02 82.04 0.5M
2022-01-28 83.02 83.10 80.44 82.50 0.3M
2022-01-27 82.20 82.90 80.40 82.76 0.3M
2022-01-26 82.58 85.12 82.58 83.34 0.2M
2022-01-25 82.34 82.40 80.98 81.92 0.4M
2022-01-24 83.52 84.20 80.94 81.72 0.3M
2022-01-21 83.36 84.28 82.76 84.22 0.3M
2022-01-20 84.40 84.70 82.94 84.54 0.2M
2022-01-19 82.90 84.20 82.70 84.20 0.2M
2022-01-18 81.94 83.78 81.70 83.26 0.3M
2022-01-17 82.50 82.68 81.50 81.88 0.2M
2022-01-14 81.02 82.46 80.74 82.46 0.3M
2022-01-13 80.00 81.70 79.24 81.70 0.2M
2022-01-12 81.12 81.30 80.22 80.22 0.2M
2022-01-11 81.30 81.70 80.52 80.78 0.2M
2022-01-10 80.30 81.96 79.76 80.66 0.2M
2022-01-07 81.50 81.60 79.90 80.04 0.2M
2022-01-06 80.40 82.48 79.32 81.38 0.4M
2022-01-05 80.34 81.06 79.86 81.06 0.2M
2022-01-04 77.84 80.32 77.56 80.08 0.2M
2022-01-03 77.34 78.34 76.96 77.40 0.1M