Sodexo

EXHO
🏛️ 영국 →
55.23
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 90.18 90.20 89.48 89.92 0.0M
2022-12-29 89.62 90.64 89.22 90.40 0.0M
2022-12-28 90.30 90.40 89.70 89.76 0.7M
2022-12-23 90.18 90.18 88.52 89.66 0.1M
2022-12-22 92.68 93.46 92.54 92.88 0.1M
2022-12-21 91.94 92.82 91.78 92.58 0.0M
2022-12-20 91.66 92.06 91.48 91.77 0.0M
2022-12-19 91.52 92.66 91.34 92.09 0.1M
2022-12-16 91.70 91.88 91.10 91.47 0.3M
2022-12-15 93.58 93.58 91.42 91.62 0.1M
2022-12-14 93.22 98.40 93.02 93.46 1.0M
2022-12-13 95.00 95.38 93.14 93.21 0.4M
2022-12-12 95.66 95.68 94.84 95.02 0.4M
2022-12-09 94.46 95.72 94.02 95.72 0.2M
2022-12-08 92.60 94.12 92.60 93.97 0.0M
2022-12-07 92.00 93.04 91.86 92.37 0.4M
2022-12-06 91.66 92.04 91.36 91.65 0.1M
2022-12-05 91.98 91.98 91.34 91.62 0.2M
2022-12-02 92.06 92.44 91.60 91.99 0.1M
2022-12-01 92.16 92.40 91.44 92.18 0.1M
2022-11-30 91.70 92.68 91.34 91.42 0.2M
2022-11-29 90.98 92.34 90.94 91.08 0.2M
2022-11-28 90.86 91.78 90.62 90.85 0.1M
2022-11-25 90.60 90.96 90.16 90.82 0.1M
2022-11-24 90.18 90.64 89.78 90.53 0.0M
2022-11-23 90.28 90.66 89.98 90.14 0.1M
2022-11-22 89.34 90.24 88.50 90.17 0.1M
2022-11-21 88.52 89.70 88.16 89.11 0.1M
2022-11-18 89.48 89.60 88.60 89.23 0.2M
2022-11-17 90.32 90.42 89.10 89.55 0.0M
2022-11-16 89.98 90.56 89.72 90.52 0.1M
2022-11-15 87.68 90.06 87.38 89.84 0.6M
2022-11-14 86.70 87.94 86.32 87.61 0.1M
2022-11-11 89.42 89.64 85.66 87.16 0.7M
2022-11-10 88.42 90.32 88.42 89.38 0.1M
2022-11-09 89.56 89.64 87.98 88.85 0.2M
2022-11-08 90.26 90.32 89.59 89.59 0.1M
2022-11-07 90.00 91.00 89.94 90.43 0.1M
2022-11-04 89.24 90.50 88.36 90.08 0.0M
2022-11-03 86.80 88.68 86.80 88.68 0.2M
2022-11-02 89.18 89.18 85.62 86.45 0.2M
2022-11-01 90.34 90.56 88.32 88.46 0.5M
2022-10-31 91.70 92.14 89.84 89.94 0.1M
2022-10-28 91.00 92.16 91.00 91.62 0.1M
2022-10-27 90.82 91.52 90.34 91.12 0.2M
2022-10-26 88.84 90.78 88.12 90.37 0.1M
2022-10-25 86.30 87.30 85.46 86.95 0.2M
2022-10-24 85.14 87.08 84.90 85.85 0.2M
2022-10-21 83.36 85.08 83.36 84.71 0.1M
2022-10-20 84.82 84.94 83.88 83.92 0.1M
2022-10-19 85.14 85.60 84.32 84.92 0.1M
2022-10-18 84.56 85.80 84.52 85.41 0.1M
2022-10-17 82.48 84.03 82.48 84.03 0.4M
2022-10-14 82.74 83.00 81.66 81.75 0.1M
2022-10-13 81.66 82.68 80.64 81.32 0.1M
2022-10-12 81.34 81.72 80.48 81.65 0.1M
2022-10-11 79.96 81.76 79.84 81.18 0.1M
2022-10-10 81.06 81.36 80.22 80.62 0.3M
2022-10-07 82.10 82.60 81.30 81.65 0.1M
2022-10-06 82.98 83.64 81.76 82.25 0.1M
2022-10-05 82.08 82.90 81.78 82.70 0.1M
2022-10-04 81.08 82.00 80.40 81.75 0.1M
2022-10-03 77.18 78.06 76.34 77.95 0.1M
2022-09-30 76.90 78.34 76.48 77.28 0.1M
2022-09-29 78.10 78.38 75.82 76.68 0.1M
2022-09-28 77.58 77.96 76.30 77.94 0.1M
2022-09-27 77.40 78.36 77.02 77.91 0.2M
2022-09-26 76.60 77.10 75.54 76.81 0.1M
2022-09-23 77.74 77.80 76.34 77.13 0.1M
2022-09-22 78.22 78.90 77.88 78.20 0.1M
2022-09-21 79.74 80.28 79.42 79.83 0.1M
2022-09-20 82.02 82.36 80.43 80.62 0.1M
2022-09-16 82.42 82.42 81.35 81.35 0.1M
2022-09-15 82.26 83.26 81.84 82.53 0.0M
2022-09-14 81.30 82.26 81.20 82.26 0.1M
2022-09-13 81.96 83.18 81.48 81.56 0.0M
2022-09-12 81.30 81.76 80.98 81.32 0.0M
2022-09-09 81.08 81.84 80.98 81.26 0.0M
2022-09-08 80.24 80.90 79.42 80.79 0.1M
2022-09-07 77.40 79.14 76.82 79.11 0.2M
2022-09-06 77.72 78.14 77.44 78.09 0.1M
2022-09-05 77.36 77.86 77.08 77.85 0.0M
2022-09-02 75.92 77.98 75.80 77.88 0.1M
2022-09-01 76.00 76.00 75.14 75.60 0.1M
2022-08-31 76.36 76.76 75.58 76.72 0.1M
2022-08-30 76.44 76.98 75.48 75.50 0.1M
2022-08-26 79.36 79.44 77.71 77.71 0.1M
2022-08-25 79.56 80.14 79.12 79.14 0.0M
2022-08-24 79.24 79.70 78.94 79.14 0.0M
2022-08-23 80.18 80.50 78.90 78.93 0.1M
2022-08-22 80.80 81.38 80.02 80.16 0.3M
2022-08-19 81.36 81.94 80.70 81.45 0.1M
2022-08-18 82.50 82.90 82.26 82.52 0.0M
2022-08-17 82.54 83.00 82.40 82.50 0.1M
2022-08-16 82.58 83.00 82.22 82.86 0.0M
2022-08-15 82.40 82.68 81.48 82.67 0.3M
2022-08-12 82.00 83.18 81.56 82.44 0.1M
2022-08-11 80.68 81.48 80.64 80.72 0.1M
2022-08-10 79.46 80.96 79.46 80.85 0.0M
2022-08-09 78.96 80.14 78.96 79.62 0.4M
2022-08-08 78.90 79.30 78.68 78.93 0.0M
2022-08-05 78.94 79.16 78.50 78.64 0.0M
2022-08-04 79.30 79.72 78.98 79.02 0.1M
2022-08-03 78.76 79.26 78.60 79.20 0.1M
2022-08-02 79.92 80.30 78.82 78.87 0.0M
2022-08-01 79.50 80.28 79.36 80.12 0.0M
2022-07-29 79.32 79.90 79.08 79.44 0.0M
2022-07-28 78.24 78.74 77.50 78.67 0.1M
2022-07-27 76.70 79.18 76.70 78.70 0.3M
2022-07-26 75.24 76.72 74.86 76.63 0.2M
2022-07-25 75.02 75.62 74.68 74.84 0.0M
2022-07-22 74.78 75.74 74.46 75.25 0.1M
2022-07-21 75.54 75.94 74.22 74.58 0.1M
2022-07-20 76.16 76.52 74.76 75.49 0.1M
2022-07-19 73.94 76.50 73.94 76.13 0.0M
2022-07-18 74.30 74.70 73.76 74.37 0.0M
2022-07-15 73.82 74.08 72.38 73.94 0.1M
2022-07-14 74.38 74.60 72.78 73.13 0.1M
2022-07-13 74.54 74.84 73.58 74.22 0.1M
2022-07-12 73.46 75.06 73.46 74.88 0.2M
2022-07-11 72.82 74.02 72.80 73.84 0.1M
2022-07-08 72.08 74.00 72.08 73.81 0.1M
2022-07-07 73.24 73.74 72.42 72.64 0.1M
2022-07-06 71.72 73.28 71.70 72.91 0.3M
2022-07-05 72.68 73.96 70.92 71.05 0.1M
2022-07-04 70.88 72.54 70.88 72.21 0.1M
2022-07-01 67.46 70.80 67.12 69.43 0.3M
2022-06-30 65.84 66.98 64.94 66.89 0.1M
2022-06-29 67.40 67.40 65.46 66.25 0.1M
2022-06-28 68.14 69.00 67.93 67.93 0.0M
2022-06-27 66.96 67.72 66.64 67.72 0.0M
2022-06-24 65.12 67.20 64.72 67.12 0.0M
2022-06-23 66.02 66.20 64.54 64.81 0.2M
2022-06-22 66.06 66.58 65.18 66.33 0.2M
2022-06-21 68.00 68.48 66.51 66.51 0.1M
2022-06-20 67.22 67.65 66.40 67.65 0.3M
2022-06-17 66.84 67.68 66.06 66.83 0.1M
2022-06-16 67.76 67.76 66.04 66.79 0.0M
2022-06-15 67.04 68.64 66.78 68.29 0.1M
2022-06-14 65.74 65.98 64.74 65.55 0.1M
2022-06-13 67.20 67.20 65.04 65.44 0.2M
2022-06-10 69.40 69.42 67.96 68.31 0.2M
2022-06-09 71.62 71.62 68.90 69.59 0.1M
2022-06-08 70.14 70.14 68.70 68.90 0.1M
2022-06-07 69.72 70.60 69.56 70.38 0.2M
2022-06-06 70.20 70.56 69.54 70.01 0.2M
2022-06-01 69.70 70.74 69.06 69.11 0.1M
2022-05-31 71.30 71.30 69.42 69.43 0.2M
2022-05-30 72.18 73.10 71.36 71.36 0.0M
2022-05-27 71.24 72.40 70.70 72.04 0.0M
2022-05-26 68.34 71.08 68.24 71.03 0.3M
2022-05-25 69.32 69.32 67.54 68.55 0.1M
2022-05-24 71.36 73.22 71.16 71.85 0.5M
2022-05-23 72.08 72.38 71.28 71.86 0.1M
2022-05-20 71.24 72.10 70.84 71.45 0.1M
2022-05-19 72.10 72.36 70.62 70.82 0.2M
2022-05-18 74.88 74.88 72.40 72.59 0.3M
2022-05-17 73.42 75.20 73.42 74.89 0.1M
2022-05-16 72.66 73.96 72.24 73.18 0.1M
2022-05-13 70.76 73.10 70.76 73.06 0.1M
2022-05-12 68.02 69.98 67.98 69.77 0.1M
2022-05-11 68.88 70.66 68.88 69.43 0.9M
2022-05-10 68.04 68.56 67.64 67.92 0.1M
2022-05-09 68.92 69.64 67.62 67.68 0.5M
2022-05-06 71.28 71.72 69.56 70.08 0.2M
2022-05-05 72.48 73.14 71.06 71.20 0.1M
2022-05-04 72.58 72.58 71.60 71.60 0.2M
2022-05-03 71.90 73.08 71.62 72.39 0.1M
2022-04-29 72.28 72.92 71.94 72.19 0.1M
2022-04-28 73.34 73.34 71.58 71.99 0.1M
2022-04-27 72.62 74.16 72.10 72.63 0.1M
2022-04-26 73.16 73.54 71.72 72.50 0.1M
2022-04-25 71.74 75.28 71.28 72.34 0.5M
2022-04-22 73.24 73.94 71.97 71.97 0.1M
2022-04-21 72.00 74.30 71.88 73.60 0.1M
2022-04-20 71.22 72.58 71.22 72.32 0.2M
2022-04-19 70.46 71.48 69.92 70.89 0.1M
2022-04-14 68.70 70.86 68.62 70.50 0.1M
2022-04-13 69.22 69.34 67.08 68.15 0.3M
2022-04-12 69.12 69.80 68.68 69.31 0.2M
2022-04-11 69.12 70.72 68.06 69.97 0.2M
2022-04-08 68.84 70.86 68.84 69.28 0.3M
2022-04-07 65.48 67.10 65.20 65.71 0.2M
2022-04-06 65.50 65.92 62.52 65.02 0.5M
2022-04-05 66.46 67.00 64.18 65.33 0.3M
2022-04-04 66.98 67.74 65.08 66.09 0.2M
2022-04-01 71.30 71.60 66.38 67.14 0.4M
2022-03-31 74.78 75.10 72.96 73.77 0.2M
2022-03-30 75.56 75.56 74.08 74.13 0.1M
2022-03-29 73.18 76.12 73.12 75.94 0.1M
2022-03-28 72.46 73.20 72.16 72.34 0.0M
2022-03-25 72.88 72.88 71.16 71.89 0.2M
2022-03-24 74.46 74.60 73.02 73.34 0.2M
2022-03-23 75.42 75.58 73.96 74.02 0.0M
2022-03-22 74.58 75.72 74.58 75.14 0.4M
2022-03-21 74.40 75.56 74.28 74.48 0.0M
2022-03-18 74.16 74.18 73.12 74.12 0.1M
2022-03-17 75.36 75.42 73.66 74.34 0.1M
2022-03-16 74.46 76.54 74.20 75.53 0.1M
2022-03-15 71.48 74.24 71.36 72.83 0.1M
2022-03-14 71.58 73.16 71.56 72.04 0.1M
2022-03-11 69.98 72.32 69.82 70.72 0.1M
2022-03-10 70.36 70.58 68.64 69.50 0.1M
2022-03-09 68.02 70.86 68.02 70.13 0.1M
2022-03-08 64.02 66.62 64.02 65.34 0.1M
2022-03-07 64.34 67.16 62.80 65.12 0.2M
2022-03-04 68.92 68.92 65.12 66.11 0.1M
2022-03-03 73.00 73.84 69.46 69.58 0.1M
2022-03-02 70.94 73.10 70.14 73.00 0.3M
2022-03-01 75.12 75.12 71.34 71.37 0.1M
2022-02-28 74.52 75.16 73.90 75.16 0.1M
2022-02-25 74.82 76.60 73.58 76.17 0.2M
2022-02-24 75.78 76.30 74.16 74.68 0.2M
2022-02-23 78.76 79.78 78.35 78.35 0.1M
2022-02-22 76.04 79.12 75.86 78.37 0.1M
2022-02-21 80.22 80.50 77.26 77.54 0.1M
2022-02-18 80.42 80.54 78.86 79.35 0.2M
2022-02-17 81.88 81.88 79.64 80.31 0.3M
2022-02-16 86.60 86.72 84.96 85.55 0.1M
2022-02-15 84.28 86.28 84.12 85.91 0.1M
2022-02-14 83.86 84.34 81.78 84.09 0.1M
2022-02-11 84.88 85.86 84.38 85.10 0.1M
2022-02-10 84.18 86.56 84.18 85.81 0.1M
2022-02-09 82.42 84.38 82.42 84.11 0.1M
2022-02-08 81.16 82.06 81.04 81.93 0.0M
2022-02-07 81.76 81.76 80.02 81.33 0.0M
2022-02-04 81.70 81.80 80.70 80.94 0.1M
2022-02-03 80.98 82.56 80.80 81.21 0.1M
2022-02-02 82.32 82.32 80.68 80.74 0.1M
2022-02-01 82.24 82.80 81.76 82.19 0.1M
2022-01-31 83.18 83.18 80.04 81.77 0.1M
2022-01-28 83.06 83.06 80.48 82.57 0.1M
2022-01-27 82.18 82.88 80.84 82.53 0.1M
2022-01-26 83.30 85.02 83.30 83.36 0.0M
2022-01-25 82.22 82.32 81.08 82.24 0.1M
2022-01-24 83.54 84.28 81.00 81.51 0.1M
2022-01-21 83.38 84.22 83.02 84.09 0.1M
2022-01-20 84.46 84.70 82.96 84.45 0.1M
2022-01-19 82.94 84.08 82.90 83.98 0.1M
2022-01-18 81.84 83.70 81.84 83.30 0.1M
2022-01-17 82.50 82.64 81.58 81.93 0.0M
2022-01-14 81.10 82.16 81.08 81.93 0.1M
2022-01-13 80.00 81.56 79.40 81.56 0.1M
2022-01-12 81.10 81.10 80.36 80.63 0.2M
2022-01-11 80.98 81.48 80.58 80.60 0.0M
2022-01-10 80.28 81.72 79.76 80.62 0.1M
2022-01-07 81.52 81.52 79.92 80.20 0.1M
2022-01-06 80.98 82.46 79.42 81.23 0.1M
2022-01-05 80.78 80.98 79.82 80.77 0.1M
2022-01-04 77.88 80.32 77.88 80.01 0.1M