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
2024-12-31 78.73 79.55 78.45 79.30 0.0M
2024-12-30 78.88 80.00 78.45 78.90 0.0M
2024-12-27 78.15 78.90 78.05 78.80 0.0M
2024-12-24 78.83 78.70 78.30 78.28 0.1M
2024-12-23 77.83 78.70 77.70 78.28 1.5M
2024-12-20 76.53 77.87 76.45 77.60 0.2M
2024-12-19 77.05 77.55 76.65 76.93 2.1M
2024-12-18 80.25 80.80 80.00 80.08 0.1M
2024-12-17 80.15 80.80 79.65 80.45 0.0M
2024-12-16 80.63 80.40 79.20 80.23 0.0M
2024-12-13 79.58 80.45 79.50 80.23 0.0M
2024-12-12 80.00 80.95 79.60 79.68 0.0M
2024-12-11 79.83 80.15 79.35 79.80 0.3M
2024-12-10 79.45 80.00 78.90 79.85 0.4M
2024-12-09 79.93 80.20 78.95 79.18 2.2M
2024-12-06 80.53 80.60 79.80 79.98 0.0M
2024-12-05 79.10 80.70 79.00 80.63 1.6M
2024-12-04 77.53 78.90 77.85 78.80 0.0M
2024-12-03 77.73 78.05 76.90 77.58 0.0M
2024-12-02 78.58 78.90 76.58 76.65 0.2M
2024-11-29 78.53 78.80 77.35 78.18 0.0M
2024-11-28 78.68 79.55 78.80 79.08 0.0M
2024-11-27 79.35 79.80 78.55 78.88 0.0M
2024-11-26 80.45 80.55 79.20 79.78 0.2M
2024-11-25 80.78 81.20 80.05 81.13 0.2M
2024-11-22 80.20 80.95 79.80 80.78 0.1M
2024-11-21 80.63 80.70 79.90 80.35 0.0M
2024-11-20 80.00 81.20 80.05 80.08 0.3M
2024-11-19 82.83 83.30 79.95 80.48 0.0M
2024-11-18 83.00 83.25 82.70 82.80 0.0M
2024-11-15 82.10 83.55 82.10 83.03 0.0M
2024-11-14 82.00 83.00 81.88 82.98 0.0M
2024-11-13 81.53 82.35 81.20 81.93 0.0M
2024-11-12 83.15 83.05 81.40 81.48 0.4M
2024-11-11 83.53 83.55 82.85 83.10 0.0M
2024-11-08 83.00 83.35 82.40 83.13 0.0M
2024-11-07 82.25 83.10 82.05 82.78 0.0M
2024-11-06 82.15 84.05 81.85 83.13 0.0M
2024-11-05 80.53 81.65 80.40 81.48 0.5M
2024-11-04 80.40 81.10 80.00 80.08 0.0M
2024-11-01 79.93 80.85 79.65 80.80 0.1M
2024-10-31 80.10 80.35 79.80 80.03 0.0M
2024-10-30 79.73 80.30 79.70 79.95 0.0M
2024-10-29 81.78 81.80 79.75 80.23 0.3M
2024-10-28 80.83 81.75 80.00 81.58 0.0M
2024-10-25 80.83 81.80 80.10 80.55 0.1M
2024-10-24 78.10 81.60 77.70 80.80 0.0M
2024-10-23 74.93 76.48 75.05 75.93 0.0M
2024-10-22 75.00 75.05 73.80 74.83 0.1M
2024-10-21 76.20 76.30 74.85 75.10 0.0M
2024-10-18 76.40 76.70 75.80 76.10 0.0M
2024-10-17 76.63 76.88 76.20 76.33 0.0M
2024-10-16 75.10 76.45 75.25 76.38 0.1M
2024-10-15 75.63 76.40 75.30 75.83 0.1M
2024-10-14 75.30 75.65 74.85 75.43 0.0M
2024-10-11 75.00 75.50 74.55 75.45 0.1M
2024-10-10 75.20 75.55 74.95 75.45 0.2M
2024-10-09 74.58 75.40 74.75 75.30 0.0M
2024-10-08 73.53 74.60 73.25 74.38 0.0M
2024-10-07 72.88 73.85 72.85 73.58 0.0M
2024-10-04 73.53 73.50 72.90 73.23 0.1M
2024-10-03 72.58 73.75 72.65 73.03 0.1M
2024-10-02 73.20 73.30 72.65 72.78 0.1M
2024-10-01 73.83 73.60 72.50 72.88 0.0M
2024-09-30 76.30 76.40 73.65 73.98 0.0M
2024-09-27 75.53 76.95 75.50 76.05 0.0M
2024-09-26 72.53 76.55 70.35 76.00 0.1M
2024-09-25 78.30 79.05 77.60 78.58 0.1M
2024-09-24 77.45 79.65 76.50 78.28 0.8M
2024-09-23 77.83 77.95 76.05 76.23 0.0M
2024-09-20 79.15 79.50 77.90 78.10 0.0M
2024-09-19 79.53 79.45 78.65 79.08 0.0M
2024-09-18 78.73 79.70 78.35 78.60 0.0M
2024-09-17 78.05 78.85 78.05 78.73 0.1M
2024-09-16 78.53 78.25 76.85 77.98 0.0M
2024-09-13 77.53 78.00 76.80 77.58 0.1M
2024-09-12 79.40 79.20 77.75 77.98 0.0M
2024-09-11 80.30 79.30 78.05 78.80 0.0M
2024-09-10 80.35 80.55 80.05 80.20 0.1M
2024-09-09 79.58 80.35 79.50 80.18 0.0M
2024-09-06 79.68 79.85 79.00 78.98 0.0M
2024-09-05 79.00 80.20 78.70 79.38 0.1M
2024-09-04 78.58 79.00 78.00 78.33 0.0M
2024-09-03 80.35 80.65 79.85 80.33 0.0M
2024-09-02 80.63 80.95 80.35 80.60 0.0M
2024-08-30 81.78 81.85 80.49 80.83 0.0M
2024-08-29 82.88 82.85 80.90 81.38 0.0M
2024-08-28 81.93 83.05 82.00 82.60 0.9M
2024-08-27 81.88 82.65 81.80 81.93 0.0M
2024-08-26 82.31 82.40 80.68 82.31 0.0M
2024-08-23 82.03 82.77 82.03 82.19 0.0M
2024-08-22 81.36 82.03 81.57 81.61 0.0M
2024-08-21 81.01 81.47 80.68 81.33 0.5M
2024-08-20 81.45 81.85 80.82 80.80 0.0M
2024-08-19 88.00 87.95 87.05 87.85 0.0M
2024-08-16 87.68 88.15 87.30 87.70 0.0M
2024-08-15 87.10 87.80 86.95 87.53 0.0M
2024-08-14 86.88 87.40 86.75 86.83 0.7M
2024-08-13 86.45 86.50 86.05 86.40 0.4M
2024-08-12 86.40 86.50 85.70 85.95 0.1M
2024-08-09 85.58 86.20 85.40 85.78 0.2M
2024-08-08 86.30 87.70 84.90 85.48 0.0M
2024-08-07 85.53 86.80 85.45 86.68 0.0M
2024-08-06 85.88 86.05 84.55 85.65 0.0M
2024-08-05 85.00 86.15 83.95 85.83 0.2M
2024-08-02 87.00 87.15 85.80 85.93 0.0M
2024-08-01 87.40 87.90 87.20 87.18 0.0M
2024-07-31 87.40 87.90 87.00 87.58 0.0M
2024-07-30 86.93 87.75 86.50 87.25 0.0M
2024-07-29 85.68 86.45 85.35 86.00 0.0M
2024-07-26 84.10 85.85 83.65 85.73 0.0M
2024-07-25 84.10 84.10 82.90 83.20 0.0M
2024-07-24 83.35 86.35 83.25 84.18 0.1M
2024-07-23 81.00 82.65 81.00 82.28 0.2M
2024-07-22 80.45 80.90 80.10 80.70 0.2M
2024-07-19 79.58 80.35 79.20 79.45 0.0M
2024-07-18 79.40 80.25 79.20 79.30 0.0M
2024-07-17 78.35 79.35 77.55 78.93 0.1M
2024-07-16 78.53 79.35 78.15 78.30 0.0M
2024-07-15 78.93 80.05 78.50 79.03 0.1M
2024-07-12 80.15 80.60 79.05 79.83 0.0M
2024-07-11 79.63 80.25 79.10 80.08 0.0M
2024-07-10 79.63 79.85 79.40 79.58 0.0M
2024-07-09 80.00 80.35 78.50 79.33 0.2M
2024-07-08 79.88 80.60 78.30 79.88 0.0M
2024-07-05 79.25 80.45 78.50 78.93 0.0M
2024-07-04 80.53 80.70 79.80 79.90 0.0M
2024-07-03 79.88 81.75 80.10 80.25 0.0M
2024-07-02 82.30 83.60 79.90 82.25 0.1M
2024-07-01 85.40 86.10 84.50 85.73 0.0M
2024-06-28 86.00 85.50 82.45 83.48 0.0M
2024-06-27 84.88 85.35 84.70 84.83 0.0M
2024-06-26 84.73 86.50 84.40 84.53 0.0M
2024-06-25 86.58 86.30 85.15 86.23 0.0M
2024-06-24 85.45 87.00 85.50 85.88 0.0M
2024-06-21 85.68 86.50 85.90 85.95 0.0M
2024-06-20 86.15 86.35 85.05 86.33 0.0M
2024-06-19 85.20 85.45 85.00 85.18 0.0M
2024-06-18 85.20 85.40 84.70 85.03 0.0M
2024-06-17 84.68 84.85 84.05 84.38 0.0M
2024-06-14 83.45 85.45 83.95 84.03 0.0M
2024-06-13 85.20 86.40 85.15 85.18 0.0M
2024-06-12 84.90 87.20 84.90 86.83 0.0M
2024-06-11 85.45 86.80 85.55 85.85 0.2M
2024-06-10 86.40 87.35 86.05 86.13 0.0M
2024-06-07 87.05 89.70 87.60 87.90 0.0M
2024-06-06 88.78 89.25 85.30 88.73 0.0M
2024-06-05 89.53 89.60 85.30 89.05 0.0M
2024-06-04 87.88 87.70 85.35 87.48 0.2M
2024-06-03 86.45 86.85 84.90 86.63 0.0M
2024-05-31 85.68 86.60 85.45 86.10 0.4M
2024-05-30 85.53 86.25 85.05 85.75 0.0M
2024-05-29 85.05 86.20 84.90 85.05 0.1M
2024-05-28 85.58 86.45 85.50 85.63 0.0M
2024-05-27 86.30 86.50 84.80 86.10 0.0M
2024-05-24 85.35 86.65 85.35 85.60 0.0M
2024-05-23 85.88 86.50 86.00 86.18 0.0M
2024-05-22 86.10 86.55 85.05 86.53 0.0M
2024-05-21 85.25 86.30 84.95 85.23 0.1M
2024-05-20 85.53 86.10 85.20 85.43 0.1M
2024-05-17 85.05 85.88 84.45 85.88 0.4M
2024-05-16 84.00 84.10 82.65 83.50 0.1M
2024-05-15 82.35 82.95 81.35 82.03 0.5M
2024-05-14 82.78 82.90 82.05 82.88 0.0M
2024-05-13 82.58 83.15 82.45 82.60 0.0M
2024-05-10 82.30 82.65 81.80 82.53 0.0M
2024-05-09 82.00 82.80 81.50 81.50 0.0M
2024-05-08 82.68 82.75 81.85 82.48 0.1M
2024-05-07 81.88 82.00 80.65 81.88 0.2M
2024-05-06 81.10 81.45 80.55 81.25 0.1M
2024-05-03 80.30 81.45 80.10 80.95 0.0M
2024-05-02 80.25 81.85 79.95 80.22 0.1M
2024-05-01 81.58 81.75 81.65 81.65 0.0M
2024-04-30 82.35 83.00 81.65 81.65 0.2M
2024-04-29 82.05 82.10 78.75 81.72 0.0M
2024-04-26 78.78 79.15 78.05 79.10 0.1M
2024-04-25 79.00 80.80 78.85 79.08 0.1M
2024-04-24 79.93 80.30 78.90 80.13 0.3M
2024-04-23 78.45 79.30 77.65 78.72 0.2M
2024-04-22 78.68 79.50 78.65 78.85 0.0M
2024-04-19 78.88 81.95 77.70 78.45 0.0M
2024-04-18 78.63 77.55 75.75 77.53 0.2M
2024-04-17 75.15 76.40 75.40 75.63 0.0M
2024-04-16 76.73 75.90 75.10 75.83 0.5M
2024-04-15 75.93 77.40 76.30 76.35 0.0M
2024-04-12 76.35 77.30 76.05 76.33 0.0M
2024-04-11 76.73 77.10 76.05 76.58 0.1M
2024-04-10 77.55 77.55 76.60 77.13 0.1M
2024-04-09 77.63 77.60 76.85 77.18 0.0M
2024-04-08 77.53 78.65 77.80 77.95 0.0M
2024-04-05 78.53 78.65 77.10 78.53 0.1M
2024-04-04 78.10 79.05 78.20 78.83 0.3M
2024-04-03 76.00 78.80 78.05 78.68 0.0M
2024-04-02 78.35 79.95 78.50 78.55 0.2M
2024-03-28 79.30 80.46 79.32 79.77 0.0M
2024-03-27 80.42 80.66 79.72 79.97 0.4M
2024-03-26 80.54 80.53 79.00 80.53 0.1M
2024-03-25 79.22 79.46 78.70 79.16 0.2M
2024-03-22 78.64 78.74 78.22 78.58 0.2M
2024-03-21 78.61 78.88 77.72 78.68 0.1M
2024-03-20 78.73 78.56 78.10 78.32 0.4M
2024-03-19 78.33 78.04 77.38 78.03 0.6M
2024-03-18 77.74 77.84 77.30 77.84 0.1M
2024-03-15 77.70 78.76 77.84 78.07 0.1M
2024-03-14 78.90 79.20 78.00 78.77 0.1M
2024-03-13 78.40 78.34 77.22 78.09 0.1M
2024-03-12 77.30 77.46 76.02 77.11 0.1M
2024-03-11 76.69 77.10 76.48 76.52 0.1M
2024-03-08 76.50 76.72 76.06 76.65 0.5M
2024-03-07 76.29 77.10 76.24 76.44 0.1M
2024-03-06 76.21 76.96 76.24 76.32 0.1M
2024-03-05 76.54 76.68 75.76 76.68 0.1M
2024-03-04 75.68 75.54 74.70 75.28 0.1M
2024-03-01 74.88 75.54 74.00 74.99 0.7M
2024-02-29 73.81 74.08 72.20 73.92 0.1M
2024-02-28 72.63 73.96 71.94 72.73 1.0M
2024-02-27 73.60 74.46 73.00 73.52 0.5M
2024-02-26 73.74 74.40 73.50 73.70 0.5M
2024-02-23 73.68 74.40 73.36 73.45 0.1M
2024-02-22 74.00 75.22 74.08 74.30 0.2M
2024-02-21 74.73 76.18 74.38 74.89 0.1M
2024-02-20 73.17 75.78 74.90 75.61 0.1M
2024-02-19 75.60 76.60 75.32 75.54 0.1M
2024-02-16 76.46 77.40 76.28 76.37 0.3M
2024-02-15 77.28 78.04 76.86 76.90 0.1M
2024-02-14 77.45 78.56 77.16 77.71 0.1M
2024-02-13 77.14 77.72 76.68 77.67 0.2M
2024-02-12 77.81 78.30 77.58 77.87 0.1M
2024-02-09 78.29 78.64 77.70 78.25 0.5M
2024-02-08 78.00 78.34 76.54 77.98 0.4M
2024-02-07 77.01 78.00 76.90 77.25 0.2M
2024-02-06 77.57 78.26 77.28 77.89 0.2M
2024-02-05 77.47 77.74 75.50 77.63 0.2M
2024-02-02 76.16 76.66 73.86 75.79 0.2M
2024-02-01 74.77 79.30 74.50 74.76 0.6M
2024-01-31 78.61 104.75 103.40 104.38 0.2M
2024-01-30 103.34 104.50 103.60 104.33 0.1M
2024-01-29 103.73 104.15 102.00 103.60 0.2M
2024-01-26 101.63 102.25 97.08 102.25 0.6M
2024-01-25 100.35 101.70 99.90 100.15 0.1M
2024-01-24 100.91 102.50 100.15 100.55 0.3M
2024-01-23 101.49 104.55 101.55 102.18 0.5M
2024-01-22 103.15 104.40 102.00 104.33 0.1M
2024-01-19 98.00 104.75 102.80 103.08 0.1M
2024-01-18 102.00 104.40 103.40 103.78 0.3M
2024-01-17 103.07 104.30 103.15 104.10 0.1M
2024-01-16 100.00 105.15 104.55 105.05 0.2M
2024-01-15 104.68 105.35 104.10 104.68 0.1M
2024-01-12 103.54 104.50 103.50 103.98 0.1M
2024-01-11 103.01 104.90 103.80 104.03 0.0M
2024-01-10 103.59 104.15 103.00 103.88 0.1M
2024-01-09 103.01 103.75 102.90 103.20 0.0M
2024-01-08 102.85 103.50 101.65 103.45 0.1M
2024-01-05 102.20 103.10 100.05 102.83 0.3M
2024-01-04 100.50 102.50 100.50 102.08 0.6M
2024-01-03 100.45 100.80 100.00 100.27 0.1M
2024-01-02 100.20 101.15 99.02 100.42 0.4M