OSB Group PLC (OSBO)

OSBO
🏛️ 영국 →
555.00
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 349.97 351.40 349.97 351.40 7.2K
08:01 352.00 352.00 350.80 350.80 0.7K
08:02 351.40 351.60 351.40 351.60 3.6K
08:05 352.00 352.00 352.00 352.00 1.3K
08:07 351.28 351.80 351.00 351.80 3.3K
08:08 351.80 351.80 351.80 351.80 0.2K
08:09 351.61 351.61 351.00 351.00 3.6K
08:10 350.80 350.80 349.60 350.40 8.8K
08:11 350.40 350.40 350.40 350.40 0.4K
08:12 350.52 350.52 350.52 350.52 1.5K
08:14 351.60 351.60 351.60 351.60 0.0K
08:15 351.20 352.60 351.20 352.60 0.8K
08:18 351.95 351.95 351.95 351.95 3.5K
08:22 351.60 351.60 351.60 351.60 0.4K
08:25 351.60 351.60 351.60 351.60 0.2K
08:29 351.63 351.63 351.63 351.63 10.0K
08:30 351.60 351.60 351.00 351.20 8.2K
08:31 351.60 351.60 351.60 351.60 1.2K
08:38 351.41 351.41 351.41 351.41 0.5K
08:41 351.80 351.80 351.80 351.80 0.0K
08:45 351.59 351.59 351.59 351.59 0.7K
08:46 352.60 353.20 352.40 353.20 6.5K
08:47 351.14 354.19 351.14 354.19 5.2K
08:49 354.40 354.40 354.40 354.40 0.0K
08:50 354.00 354.00 354.00 354.00 7.2K
08:51 353.80 353.80 353.80 353.80 4.2K
08:52 354.00 354.00 353.40 353.40 1.1K
08:53 353.56 353.56 353.56 353.56 0.5K
08:54 353.60 353.60 353.60 353.60 1.2K
08:55 353.20 353.20 352.86 352.86 2.9K
08:58 352.60 353.00 352.60 353.00 0.6K
08:59 352.80 352.80 352.80 352.80 0.9K
09:00 352.60 352.65 352.40 352.65 0.8K
09:02 352.40 352.40 352.00 352.00 2.2K
09:04 352.00 352.40 352.00 352.00 1.1K
09:05 352.00 352.00 351.80 352.00 6.0K
09:06 351.80 351.80 351.20 351.20 0.8K
09:11 351.40 351.80 351.40 351.80 0.2K
09:12 351.40 351.66 351.40 351.66 1.1K
09:15 351.40 351.80 351.40 351.80 0.5K
09:18 351.80 351.80 351.80 351.80 8.9K
09:19 351.84 351.84 351.84 351.84 8.6K
09:20 351.80 352.00 351.60 351.60 7.8K
09:22 351.60 351.60 351.40 351.40 1.8K
09:23 351.40 351.40 351.40 351.40 0.9K
09:26 351.80 351.80 351.80 351.80 0.0K
09:28 351.66 351.66 351.40 351.40 1.3K
09:31 351.40 351.40 351.40 351.40 0.8K
09:33 351.80 351.80 351.80 351.80 1.5K
09:34 352.00 352.20 352.00 352.20 7.4K
09:36 352.40 352.40 352.40 352.40 0.9K
09:37 352.40 352.60 352.40 352.60 1.7K
09:38 352.60 352.60 352.40 352.60 1.9K
09:39 352.60 352.60 352.00 352.00 4.6K
09:41 352.20 352.20 352.20 352.20 0.0K
09:45 352.00 352.00 352.00 352.00 0.3K
09:46 352.00 352.00 351.20 351.20 2.4K
09:47 351.20 351.40 351.20 351.40 1.3K
09:49 351.60 351.60 351.60 351.60 0.0K
09:50 351.80 351.80 351.80 351.80 0.5K
09:54 352.00 352.00 352.00 352.00 0.5K
10:00 351.40 351.80 351.40 351.80 3.5K
10:04 351.20 351.60 351.00 351.00 2.7K
10:05 351.00 351.00 351.00 351.00 33.8K
10:06 350.00 350.00 349.40 350.00 21.7K
10:07 350.00 350.00 349.80 349.80 2.9K
10:08 350.00 350.00 350.00 350.00 0.1K
10:09 349.00 349.20 348.60 349.20 13.0K
10:10 348.80 349.20 348.80 349.20 1.1K
10:11 349.80 349.80 349.80 349.80 0.0K
10:13 349.80 350.00 349.80 350.00 9.1K
10:14 349.80 349.80 349.80 349.80 0.0K
10:17 349.80 349.80 349.60 349.60 1.3K
10:18 349.60 349.60 349.60 349.60 0.4K
10:21 349.80 349.80 349.80 349.80 0.6K
10:22 350.00 350.00 350.00 350.00 1.5K
10:23 350.00 350.00 350.00 350.00 0.2K
10:24 350.00 350.00 350.00 350.00 1.3K
10:25 350.00 350.00 350.00 350.00 0.0K
10:33 350.20 350.20 350.20 350.20 0.5K
10:36 350.39 350.39 350.00 350.00 0.3K
10:37 349.40 349.60 349.40 349.60 6.3K
10:38 350.00 350.00 350.00 350.00 1.0K
10:41 349.80 349.80 349.80 349.80 0.2K
10:42 349.80 349.80 349.80 349.80 1.6K
10:44 349.60 349.80 349.60 349.80 0.9K
10:48 349.60 349.60 349.60 349.60 0.2K
10:49 349.60 349.60 349.60 349.60 0.1K
10:50 349.80 350.00 349.80 350.00 0.9K
10:55 350.00 350.00 350.00 350.00 0.7K
11:01 349.80 349.80 349.80 349.80 0.9K
11:04 349.80 349.80 349.80 349.80 1.0K
11:06 349.61 350.00 349.61 350.00 4.2K
11:07 350.20 350.20 350.20 350.20 0.1K
11:08 350.20 350.40 350.20 350.40 0.3K
11:10 350.40 350.40 350.20 350.40 0.3K
11:11 350.20 350.20 350.20 350.20 3.1K
11:12 350.20 350.20 350.20 350.20 2.7K
11:15 350.40 350.40 350.40 350.40 0.4K
11:16 350.60 350.60 350.00 350.00 5.2K
11:17 350.00 350.00 349.60 349.80 2.1K
11:19 350.20 350.20 350.20 350.20 0.0K
11:21 350.04 350.04 350.04 350.04 1.0K
11:22 349.80 349.80 349.80 349.80 1.0K
11:24 350.00 350.00 350.00 350.00 0.0K
11:27 350.00 350.00 350.00 350.00 1.2K
11:30 350.00 350.00 348.80 348.80 4.3K
11:31 349.40 349.40 349.40 349.40 0.0K
11:32 349.40 349.40 349.40 349.40 0.2K
11:33 349.40 349.40 349.40 349.40 1.5K
11:36 349.20 349.20 349.20 349.20 0.0K
11:40 349.20 349.20 349.20 349.20 0.2K
11:41 349.40 349.43 349.40 349.43 0.6K
11:42 349.46 349.46 349.46 349.46 1.6K
11:43 349.60 349.60 349.60 349.60 0.0K
11:51 349.47 349.60 349.40 349.60 5.7K
11:58 349.46 349.60 349.46 349.60 0.7K
12:00 349.20 349.20 349.20 349.20 1.9K
12:03 349.20 349.40 349.20 349.40 0.3K
12:08 348.60 348.80 348.60 348.80 9.1K
12:09 348.60 348.80 348.40 348.80 9.1K
12:10 349.00 349.00 348.75 349.00 2.0K
12:13 349.20 349.20 349.20 349.20 0.2K
12:16 349.42 349.42 349.42 349.42 2.6K
12:19 349.40 349.40 349.40 349.40 0.3K
12:20 349.20 349.20 349.00 349.00 4.0K
12:21 349.20 349.20 349.00 349.00 1.6K
12:22 349.00 349.00 349.00 349.00 0.7K
12:23 349.20 349.20 349.20 349.20 0.3K
12:24 348.80 348.80 348.80 348.80 1.6K
12:25 348.80 348.80 348.80 348.80 0.8K
12:28 348.80 348.80 348.80 348.80 0.3K
12:30 349.00 349.00 349.00 349.00 0.2K
12:33 349.20 349.20 349.00 349.00 3.3K
12:36 349.00 349.00 348.80 348.80 4.6K
12:38 348.80 348.80 348.80 348.80 0.0K
12:39 348.92 348.92 348.92 348.92 0.1K
12:42 348.60 349.00 348.60 349.00 0.4K
12:44 349.00 349.00 349.00 349.00 16.3K
12:45 349.20 349.20 349.00 349.20 17.2K
12:46 349.20 349.20 349.20 349.20 3.2K
12:48 349.20 349.20 349.20 349.20 2.0K
12:52 349.20 349.20 349.20 349.20 1.2K
12:53 349.00 349.00 348.80 348.80 1.4K
12:54 349.20 349.20 349.20 349.20 0.3K
12:55 349.20 349.20 349.20 349.20 0.5K
12:56 349.60 349.60 349.60 349.60 1.3K
12:57 349.80 349.80 349.80 349.80 1.2K
13:00 350.00 350.20 349.60 349.60 5.2K
13:01 349.60 349.60 349.60 349.60 0.7K
13:02 349.79 349.79 349.79 349.79 0.3K
13:04 349.60 349.73 349.60 349.73 0.6K
13:05 349.73 349.73 349.73 349.73 0.6K
13:06 349.60 349.60 349.60 349.60 0.7K
13:07 349.60 349.60 349.40 349.40 0.8K
13:09 349.60 349.60 349.60 349.60 1.2K
13:10 349.40 349.40 349.20 349.20 1.5K
13:11 349.20 349.20 349.20 349.20 0.0K
13:13 349.20 349.20 349.20 349.20 1.4K
13:15 349.20 349.20 349.20 349.20 0.3K
13:16 349.20 349.20 349.20 349.20 0.0K
13:17 349.20 349.20 349.20 349.20 0.2K
13:19 349.40 349.60 349.40 349.60 2.3K
13:20 349.80 349.80 349.80 349.80 0.0K
13:23 349.80 349.80 349.80 349.80 3.5K
13:25 349.85 349.85 349.85 349.85 0.4K
13:27 350.00 350.00 350.00 350.00 3.9K
13:28 350.00 350.00 350.00 350.00 4.5K
13:30 350.00 350.00 350.00 350.00 1.1K
13:31 349.80 349.80 349.80 349.80 0.0K
13:32 350.00 350.00 349.40 349.40 5.4K
13:33 349.60 349.60 349.60 349.60 1.2K
13:35 349.20 349.20 348.80 348.80 3.1K
13:36 349.40 349.40 349.40 349.40 0.0K
13:39 348.80 348.80 348.80 348.80 3.7K
13:40 348.80 348.80 348.80 348.80 3.0K
13:41 348.40 348.40 347.60 348.40 46.0K
13:42 348.00 348.00 348.00 348.00 2.4K
13:43 348.20 348.20 347.60 347.60 0.4K
13:44 348.20 348.20 348.20 348.20 0.5K
13:46 348.20 348.40 348.20 348.40 1.1K
13:47 348.00 348.00 347.80 347.80 2.2K
13:53 347.80 347.80 347.80 347.80 0.7K
13:54 347.80 347.80 347.80 347.80 0.2K
13:55 348.00 348.20 348.00 348.00 10.6K
13:56 348.00 348.00 348.00 348.00 5.6K
13:57 347.80 347.80 347.60 347.60 1.3K
13:58 347.60 347.80 347.60 347.80 1.1K
13:59 347.66 347.66 347.66 347.66 3.8K
14:00 347.60 347.60 347.60 347.60 0.9K
14:01 347.40 347.60 347.20 347.60 1.1K
14:02 347.41 347.41 347.00 347.00 2.7K
14:03 347.20 347.20 347.20 347.20 0.3K
14:04 346.60 346.60 346.00 346.00 4.6K
14:05 346.00 346.00 346.00 346.00 2.1K
14:06 346.20 346.20 346.20 346.20 0.0K
14:08 346.00 346.00 346.00 346.00 1.0K
14:09 345.80 345.80 345.60 345.60 1.2K
14:10 345.60 345.60 345.60 345.60 0.3K
14:11 345.60 345.74 345.60 345.60 1.5K
14:12 345.60 345.60 345.60 345.60 0.5K
14:15 345.60 345.60 345.60 345.60 2.5K
14:16 345.80 345.80 345.60 345.60 0.6K
14:17 345.80 345.80 345.80 345.80 0.5K
14:18 345.80 345.80 344.80 344.80 11.5K
14:19 345.40 345.91 345.40 345.91 1.6K
14:20 346.00 346.00 346.00 346.00 0.0K
14:22 346.00 346.00 345.00 345.20 4.4K
14:25 345.01 345.40 344.80 344.80 3.6K
14:26 344.40 344.40 344.40 344.40 2.8K
14:27 344.20 344.20 344.00 344.00 4.9K
14:28 344.00 344.00 343.60 343.80 1.8K
14:29 345.20 345.20 345.20 345.20 5.0K
14:30 345.00 345.60 345.00 345.60 15.6K
14:31 345.80 346.00 345.80 346.00 1.3K
14:32 346.01 346.01 346.00 346.00 7.0K
14:33 346.00 346.00 346.00 346.00 1.4K
14:34 346.01 346.01 346.01 346.01 2.0K
14:36 345.80 345.93 345.80 345.93 4.3K
14:37 345.80 345.80 345.80 345.80 0.7K
14:39 345.80 346.40 345.80 346.40 6.2K
14:40 346.60 346.60 346.48 346.48 2.2K
14:41 346.60 346.60 346.60 346.60 1.5K
14:42 346.40 346.40 346.20 346.20 3.1K
14:45 346.20 346.60 346.20 346.60 4.4K
14:46 346.60 346.60 346.60 346.60 0.1K
14:47 346.60 346.60 345.80 345.80 5.4K
14:48 346.00 346.20 346.00 346.20 1.2K
14:50 346.60 346.60 346.60 346.60 0.5K
14:51 346.40 346.40 346.00 346.40 3.3K
14:52 346.40 346.40 346.20 346.20 2.5K
14:54 346.00 346.00 346.00 346.00 0.0K
14:56 346.20 346.20 346.00 346.00 2.2K
14:57 346.20 346.20 346.20 346.20 2.1K
14:59 346.20 346.20 346.20 346.20 3.6K
15:00 346.00 346.20 346.00 346.20 1.7K
15:02 346.40 347.32 346.40 347.32 6.0K
15:03 347.20 347.20 347.00 347.00 2.3K
15:05 347.20 347.20 347.20 347.20 0.3K
15:06 347.80 347.80 347.60 347.60 0.5K
15:07 347.40 347.40 347.40 347.40 0.5K
15:08 347.60 347.60 347.60 347.60 4.0K
15:09 347.40 347.40 347.40 347.40 1.1K
15:10 347.80 348.20 347.80 347.80 10.8K
15:11 347.80 347.80 347.00 347.00 6.8K
15:13 347.60 347.60 347.60 347.60 0.4K
15:14 348.00 348.20 348.00 348.20 3.1K
15:15 348.00 348.00 348.00 348.00 1.8K
15:16 347.80 347.80 347.80 347.80 1.7K
15:18 347.80 348.00 347.80 347.80 2.2K
15:19 347.60 347.60 347.40 347.40 4.0K
15:20 347.46 347.46 347.36 347.36 0.8K
15:21 347.40 347.40 347.20 347.20 3.1K
15:22 347.20 347.20 347.20 347.20 0.8K
15:23 347.00 347.00 347.00 347.00 2.8K
15:24 347.20 347.20 347.20 347.20 0.5K
15:25 347.40 347.40 347.00 347.40 0.4K
15:26 347.00 347.14 347.00 347.14 2.6K
15:28 347.37 347.40 347.37 347.40 0.8K
15:29 347.40 347.50 347.36 347.36 2.1K
15:30 347.20 347.20 347.20 347.20 0.9K
15:31 347.20 347.20 347.20 347.20 0.7K
15:32 347.40 347.40 347.40 347.40 0.9K
15:33 347.40 347.60 347.40 347.60 1.9K
15:34 347.40 347.60 347.40 347.60 4.0K
15:35 347.40 347.40 347.40 347.40 1.0K
15:36 347.60 347.60 347.60 347.60 0.9K
15:37 347.68 347.72 347.68 347.72 13.2K
15:38 347.60 347.60 347.40 347.40 5.9K
15:39 347.20 347.40 347.20 347.40 1.0K
15:40 347.40 347.40 347.20 347.20 0.5K
15:41 347.60 347.60 347.60 347.60 2.3K
15:42 347.60 347.60 347.40 347.40 1.6K
15:43 347.27 347.27 347.27 347.27 1.0K
15:44 347.40 347.40 347.40 347.40 1.0K
15:45 347.40 347.40 347.20 347.20 2.0K
15:46 347.60 347.60 347.60 347.60 0.9K
15:47 347.80 347.80 347.80 347.80 1.8K
15:50 348.00 348.00 348.00 348.00 2.6K
15:51 348.00 348.00 347.80 348.00 5.2K
15:52 348.20 348.20 348.20 348.20 4.3K
15:53 348.40 348.40 348.40 348.40 0.2K
15:54 348.30 348.30 348.20 348.20 14.0K
15:55 348.60 348.80 348.60 348.80 2.2K
15:56 349.00 349.00 348.40 348.60 7.7K
15:57 348.80 348.80 348.80 348.80 2.2K
15:58 348.76 348.76 348.76 348.76 0.1K
15:59 348.98 348.98 348.60 348.60 6.3K
16:01 348.60 348.60 347.40 347.40 10.0K
16:02 347.60 347.80 347.60 347.80 4.8K
16:03 348.00 348.00 347.60 347.60 3.3K
16:04 347.60 348.00 347.60 348.00 14.0K
16:05 348.20 348.40 348.20 348.40 3.1K
16:07 348.40 348.40 348.40 348.40 1.5K
16:08 348.46 348.46 348.40 348.40 12.5K
16:09 348.20 348.60 348.20 348.60 9.2K
16:12 349.00 349.60 349.00 349.60 4.1K
16:13 349.60 349.60 349.60 349.60 3.3K
16:14 349.60 349.60 349.40 349.53 4.8K
16:15 349.40 349.40 349.40 349.40 2.0K
16:16 349.60 349.60 349.20 349.20 2.3K
16:17 349.42 349.42 349.20 349.20 5.2K
16:18 349.20 349.20 349.00 349.00 2.0K
16:19 348.80 348.80 348.80 348.80 1.2K
16:20 348.60 348.73 348.60 348.73 1.2K
16:21 348.60 348.80 348.60 348.80 6.4K
16:23 348.80 349.00 348.80 349.00 2.0K
16:24 349.00 349.00 348.80 348.80 3.8K
16:25 348.60 348.60 348.40 348.60 3.5K
16:26 348.60 348.80 348.40 348.40 6.9K
16:27 348.40 348.40 348.00 348.00 4.6K
16:28 348.20 348.20 348.00 348.00 0.7K
16:29 347.80 348.20 347.60 348.00 10.1K
16:35 346.20 346.20 346.20 346.20 908.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음