OSB Group PLC (OSBO)

OSBO
🏛️ 영국 →
554.00
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 391.60 395.60 391.44 395.60 1.9K
08:01 398.20 398.20 398.20 398.20 0.0K
08:06 398.07 398.07 398.07 398.07 0.2K
08:10 399.20 399.20 399.20 399.20 0.0K
08:13 397.77 397.77 397.77 397.77 1.1K
08:14 399.00 399.00 399.00 399.00 0.0K
08:16 397.00 397.00 397.00 397.00 1.4K
08:20 397.40 397.40 396.00 396.00 0.0K
08:22 396.52 396.52 396.52 396.52 0.7K
08:23 397.20 397.20 397.20 397.20 0.0K
08:29 396.60 396.60 396.60 396.60 0.6K
08:31 396.78 396.78 396.78 396.78 0.2K
08:33 396.00 396.00 396.00 396.00 0.0K
08:34 396.40 396.40 395.60 395.60 1.7K
08:35 395.40 396.20 395.40 395.80 4.3K
08:36 396.60 396.80 396.60 396.80 0.8K
08:37 397.20 397.20 397.20 397.20 0.5K
08:38 397.23 397.23 397.23 397.23 0.1K
08:39 397.60 397.60 397.00 397.20 1.3K
08:41 397.40 397.80 397.40 397.80 0.6K
08:42 397.60 397.92 397.60 397.92 0.7K
08:43 398.40 398.40 398.40 398.40 0.6K
08:44 399.40 399.40 399.40 399.40 0.0K
08:45 399.40 399.40 399.40 399.40 0.0K
08:52 399.60 400.76 399.60 400.76 0.9K
08:54 400.40 400.40 400.40 400.40 0.3K
08:55 400.80 400.80 400.80 400.80 0.2K
08:56 401.00 401.00 401.00 401.00 0.8K
08:57 400.72 400.72 400.72 400.72 1.0K
09:00 400.61 400.61 400.00 400.40 7.0K
09:01 400.25 400.25 400.19 400.19 8.1K
09:03 400.61 401.60 400.40 401.60 15.0K
09:04 401.20 401.20 401.00 401.00 1.5K
09:05 400.00 400.00 400.00 400.00 0.9K
09:06 400.80 400.80 400.80 400.80 0.5K
09:07 400.13 400.13 400.13 400.13 0.0K
09:20 400.40 400.80 400.40 400.80 0.7K
09:21 400.00 400.00 400.00 400.00 0.5K
09:28 399.80 400.60 399.80 400.60 3.7K
09:32 400.70 400.70 400.40 400.40 0.8K
09:35 400.60 400.60 400.60 400.60 0.7K
09:41 400.20 400.20 400.20 400.20 0.5K
09:42 399.80 399.80 399.80 399.80 0.9K
09:45 400.00 400.00 400.00 400.00 0.0K
09:46 400.00 400.60 400.00 400.60 1.2K
09:49 400.30 400.30 400.30 400.30 0.1K
09:52 400.30 400.30 400.30 400.30 0.3K
09:53 400.60 401.40 400.60 401.40 1.8K
09:55 401.40 401.60 401.40 401.60 75.6K
09:56 401.60 401.60 401.60 401.60 0.1K
09:57 401.80 402.20 401.80 402.20 1.3K
09:58 402.40 402.40 402.00 402.00 3.3K
10:00 403.20 403.60 403.20 403.60 1.1K
10:02 403.20 403.20 403.20 403.20 0.5K
10:03 403.60 403.60 403.60 403.60 0.2K
10:04 404.00 404.00 403.60 404.00 1.2K
10:05 404.10 404.10 404.00 404.00 1.1K
10:07 403.60 403.60 403.60 403.60 0.2K
10:10 404.00 404.00 404.00 404.00 0.0K
10:11 403.00 403.00 403.00 403.00 0.0K
10:12 403.50 403.50 403.50 403.50 0.5K
10:14 404.00 404.40 404.00 404.40 7.0K
10:16 405.00 405.00 404.50 404.50 1.3K
10:18 404.80 404.80 404.80 404.80 0.4K
10:20 404.00 404.00 404.00 404.00 0.3K
10:26 404.20 404.20 404.20 404.20 0.0K
10:29 404.50 404.50 404.50 404.50 2.5K
10:30 404.74 405.00 404.74 404.80 2.8K
10:31 404.80 404.80 404.80 404.80 0.0K
10:32 405.20 405.20 405.12 405.12 14.5K
10:35 406.00 406.00 405.60 405.60 0.7K
10:37 404.80 404.80 404.40 404.40 1.4K
10:39 405.80 405.80 405.80 405.80 6.0K
10:40 405.70 405.70 405.70 405.70 0.2K
10:42 405.70 405.70 405.70 405.70 0.5K
10:43 405.80 405.80 405.80 405.80 0.8K
10:45 405.70 405.70 405.70 405.70 0.6K
10:46 405.60 405.60 405.60 405.60 0.1K
10:47 406.00 406.00 406.00 406.00 0.0K
10:49 405.80 405.80 405.40 405.40 0.7K
10:51 405.20 405.20 405.20 405.20 1.8K
10:53 405.40 405.40 405.40 405.40 0.2K
10:54 405.60 405.60 405.60 405.60 0.0K
10:55 405.40 405.40 405.40 405.40 0.0K
10:56 405.60 405.60 405.60 405.60 3.7K
10:57 405.79 405.79 405.70 405.70 1.2K
10:58 405.20 405.60 404.20 404.40 4.6K
10:59 404.40 404.80 404.40 404.60 2.1K
11:00 405.60 405.60 405.60 405.60 2.5K
11:02 405.60 405.60 405.60 405.60 0.1K
11:05 405.20 405.20 405.20 405.20 0.0K
11:10 405.40 405.40 405.39 405.39 2.2K
11:11 405.40 405.40 405.40 405.40 0.1K
11:15 405.40 405.40 405.40 405.40 0.3K
11:17 405.80 406.00 405.80 406.00 0.4K
11:19 406.00 406.00 406.00 406.00 1.1K
11:20 405.90 405.90 405.90 405.90 1.0K
11:22 406.20 406.20 405.90 405.90 0.8K
11:23 405.60 405.60 405.60 405.60 0.0K
11:24 405.60 406.20 405.60 406.20 0.7K
11:25 406.46 406.46 406.46 406.46 1.8K
11:30 407.20 407.20 407.20 407.20 0.0K
11:31 406.80 406.80 406.80 406.80 1.0K
11:34 406.70 406.72 406.40 406.40 2.8K
11:35 406.80 406.80 406.60 406.60 0.6K
11:36 406.86 406.86 406.86 406.86 0.3K
11:40 406.40 406.60 406.40 406.60 1.8K
11:42 406.50 406.50 406.50 406.50 1.5K
11:43 406.80 406.80 406.80 406.80 1.1K
11:47 406.80 406.80 406.80 406.80 0.4K
11:49 405.80 406.20 405.80 406.20 0.7K
11:50 406.80 406.80 406.40 406.40 0.5K
11:51 406.60 407.00 406.60 407.00 0.8K
11:52 407.00 408.00 407.00 408.00 4.7K
11:53 408.00 408.00 408.00 408.00 16.3K
11:54 407.60 407.60 407.60 407.60 1.1K
11:59 407.50 407.50 407.50 407.50 0.8K
12:00 407.60 407.60 407.60 407.60 0.5K
12:06 407.40 407.40 407.40 407.40 1.2K
12:08 407.20 407.20 407.20 407.20 0.3K
12:10 407.20 407.20 407.20 407.20 0.2K
12:11 407.00 407.00 407.00 407.00 4.0K
12:12 407.00 407.20 407.00 407.20 4.2K
12:13 407.40 407.40 407.40 407.40 0.0K
12:17 407.40 407.40 407.40 407.40 0.4K
12:18 407.34 407.34 407.34 407.34 0.0K
12:20 407.20 407.20 407.20 407.20 1.3K
12:22 406.80 407.00 406.80 407.00 15.3K
12:23 407.00 407.00 406.80 406.80 3.9K
12:27 406.40 406.40 406.40 406.40 0.7K
12:28 406.00 406.00 406.00 406.00 0.7K
12:29 405.70 405.70 405.70 405.70 0.2K
12:31 406.20 406.40 406.20 406.40 2.1K
12:44 405.80 405.80 405.80 405.80 0.0K
12:45 405.80 405.80 405.80 405.80 0.0K
12:46 406.00 406.20 405.80 405.80 0.8K
12:48 406.40 407.00 406.40 407.00 1.4K
12:49 407.40 407.40 407.00 407.00 1.3K
12:51 407.30 407.30 407.30 407.30 1.3K
12:55 407.40 407.40 407.40 407.40 1.1K
12:56 407.40 407.40 407.40 407.40 0.2K
12:57 407.45 407.45 407.40 407.40 0.9K
12:59 407.40 407.40 407.40 407.40 0.2K
13:02 407.60 407.60 407.60 407.60 0.1K
13:03 407.80 407.80 407.80 407.80 0.0K
13:05 407.60 408.00 407.60 408.00 0.8K
13:09 407.40 407.40 407.00 407.00 1.3K
13:10 406.60 406.60 406.60 406.60 0.1K
13:11 406.40 406.40 406.40 406.40 0.1K
13:13 406.00 406.00 405.60 406.00 41.8K
13:19 405.00 405.00 405.00 405.00 0.3K
13:20 405.80 405.80 405.80 405.80 0.4K
13:25 404.76 404.80 404.60 404.60 2.9K
13:27 404.80 405.00 404.80 405.00 50.0K
13:28 404.61 404.61 404.61 404.61 0.2K
13:32 404.52 404.52 404.52 404.52 12.0K
13:34 404.70 404.70 404.70 404.70 0.5K
13:36 405.00 405.00 404.00 404.00 2.6K
13:40 404.00 404.60 404.00 404.60 1.1K
13:41 405.20 405.20 405.20 405.20 0.2K
13:45 405.00 405.00 404.60 404.60 0.7K
13:47 404.80 404.80 404.80 404.80 0.1K
14:02 404.80 404.80 404.80 404.80 0.0K
14:03 404.80 404.80 404.80 404.80 0.0K
14:05 404.56 404.56 404.56 404.56 1.6K
14:06 404.10 404.10 404.10 404.10 75.0K
14:07 404.00 404.20 404.00 404.20 2.4K
14:17 403.80 403.80 403.80 403.80 0.0K
14:19 404.19 404.19 404.19 404.19 1.3K
14:20 403.60 404.20 403.60 404.20 0.4K
14:23 404.20 404.20 403.80 403.80 0.3K
14:25 403.72 403.72 403.72 403.72 7.7K
14:27 403.72 403.72 403.72 403.72 5.1K
14:28 404.20 404.20 404.00 404.00 0.2K
14:30 404.80 405.40 404.80 405.40 0.9K
14:31 405.60 405.60 405.60 405.60 0.2K
14:34 405.00 405.00 405.00 405.00 0.5K
14:36 404.80 405.00 404.80 405.00 2.0K
14:37 404.60 404.60 404.60 404.60 0.5K
14:38 404.60 405.00 404.60 405.00 1.2K
14:39 405.20 405.20 405.20 405.20 0.0K
14:41 404.80 404.80 404.80 404.80 0.6K
14:42 404.90 404.90 404.90 404.90 0.3K
14:45 404.80 405.20 404.80 405.20 0.8K
14:46 405.40 405.40 405.40 405.40 0.0K
14:47 405.60 405.60 405.60 405.60 0.5K
14:48 405.60 405.60 405.60 405.60 1.5K
14:53 405.80 405.80 405.80 405.80 0.0K
14:55 405.60 405.80 405.40 405.40 0.9K
14:58 405.80 406.28 405.80 406.28 1.4K
15:00 406.20 406.40 406.20 406.40 2.2K
15:01 406.20 406.20 406.00 406.00 0.3K
15:03 405.80 405.80 405.80 405.80 0.2K
15:06 406.00 406.00 406.00 406.00 0.2K
15:11 406.20 406.20 406.20 406.20 0.1K
15:13 406.20 406.20 406.00 406.00 0.6K
15:15 406.01 406.01 406.01 406.01 0.0K
15:17 406.28 406.28 406.28 406.28 0.7K
15:18 406.00 406.00 406.00 406.00 0.0K
15:20 405.80 405.80 405.80 405.80 0.0K
15:22 405.80 405.80 405.60 405.60 0.8K
15:27 405.80 405.80 405.80 405.80 0.9K
15:38 405.20 406.00 405.20 406.00 1.6K
15:42 405.60 405.60 405.20 405.20 0.5K
15:43 405.60 405.60 405.60 405.60 0.0K
15:44 405.20 405.20 405.20 405.20 0.5K
15:45 405.00 405.00 405.00 405.00 0.6K
15:46 405.00 405.00 405.00 405.00 0.1K
15:47 405.00 405.00 405.00 405.00 0.0K
15:51 405.20 405.20 405.20 405.20 0.0K
15:52 405.14 405.14 405.14 405.14 1.9K
15:53 405.00 405.00 405.00 405.00 0.4K
15:55 404.40 404.40 404.40 404.40 1.1K
15:56 404.00 404.00 403.80 403.80 0.9K
15:57 404.20 404.20 404.20 404.20 0.5K
15:59 404.40 404.40 404.00 404.00 2.3K
16:02 404.20 404.40 404.20 404.40 1.0K
16:03 404.60 404.60 404.60 404.60 0.1K
16:06 404.60 404.60 404.60 404.60 0.1K
16:07 404.00 404.00 404.00 404.00 2.6K
16:08 404.00 404.00 404.00 404.00 0.2K
16:09 404.20 404.20 404.20 404.20 0.0K
16:10 403.80 404.20 403.80 404.20 1.6K
16:12 404.40 404.60 404.40 404.60 2.5K
16:13 405.20 405.40 405.00 405.40 5.5K
16:14 405.40 405.40 405.40 405.40 0.0K
16:15 405.00 405.00 404.60 404.60 0.5K
16:19 405.00 405.00 405.00 405.00 0.2K
16:20 405.20 405.20 405.20 405.20 0.4K
16:21 405.40 405.40 405.40 405.40 0.7K
16:22 405.60 405.60 405.40 405.40 1.4K
16:23 405.60 405.80 405.60 405.80 0.9K
16:24 405.60 405.60 405.40 405.40 6.1K
16:26 406.00 406.20 406.00 406.20 1.0K
16:28 406.40 406.80 406.40 406.80 0.9K
16:29 407.00 407.00 406.20 406.20 5.7K
16:35 408.00 408.00 408.00 408.00 309.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음