The Scottish Oriental Smaller Companies Trust plc (SOST)

SOST
🏛️ 영국 →
285.00
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
2021-12-31 229.28 230.57 226.60 230.57 0.0M
2021-12-30 224.39 231.57 220.64 230.08 0.0M
2021-12-29 215.79 232.56 215.79 231.57 0.1M
2021-12-24 227.57 228.59 223.62 222.13 0.0M
2021-12-23 227.59 227.59 222.62 226.60 0.0M
2021-12-22 226.49 226.60 222.62 225.60 0.3M
2021-12-21 219.64 225.27 219.64 224.61 0.0M
2021-12-20 223.62 223.62 218.65 221.13 0.2M
2021-12-17 229.90 229.90 222.62 222.62 0.1M
2021-12-16 230.81 230.81 224.61 227.59 0.1M
2021-12-15 227.02 230.43 224.61 228.59 0.2M
2021-12-14 227.39 230.57 225.99 228.59 0.1M
2021-12-13 232.80 233.17 229.58 229.58 0.0M
2021-12-10 227.94 233.09 226.60 233.06 0.0M
2021-12-09 231.60 235.54 231.60 235.54 0.0M
2021-12-08 234.76 234.76 230.61 231.57 0.0M
2021-12-07 233.75 237.53 229.58 236.54 0.0M
2021-12-06 230.97 230.97 227.59 228.59 0.1M
2021-12-03 231.57 232.56 228.68 230.57 0.0M
2021-12-02 233.56 233.56 230.57 230.57 0.0M
2021-12-01 238.43 238.43 230.81 232.56 0.0M
2021-11-30 225.60 233.56 224.61 233.56 0.2M
2021-11-29 227.78 239.52 227.78 230.57 0.1M
2021-11-26 226.66 238.52 226.65 238.52 0.1M
2021-11-25 236.54 239.01 234.50 236.54 0.0M
2021-11-24 237.43 239.52 227.96 239.52 0.4M
2021-11-23 238.52 238.52 234.55 234.55 0.0M
2021-11-22 235.15 238.52 233.86 235.54 0.0M
2021-11-19 238.36 240.51 233.56 233.56 0.0M
2021-11-18 238.64 244.24 233.56 235.54 0.0M
2021-11-17 241.75 242.50 238.82 238.52 0.0M
2021-11-16 241.15 245.52 238.57 244.49 0.1M
2021-11-15 240.57 246.51 239.52 243.49 0.6M
2021-11-12 246.13 250.18 240.31 249.95 0.1M
2021-11-11 242.45 248.46 237.53 248.46 0.1M
2021-11-10 238.52 242.73 238.52 243.00 0.0M
2021-11-09 240.99 245.48 240.51 243.00 0.2M
2021-11-08 233.46 243.89 231.57 243.49 1.1M
2021-11-05 233.56 241.85 232.04 241.51 0.5M
2021-11-04 229.58 238.52 229.58 237.53 0.3M
2021-11-03 230.57 236.54 226.79 235.54 0.2M
2021-11-02 233.56 233.84 223.72 233.56 0.3M
2021-11-01 233.65 234.66 227.71 234.55 1.5M
2021-10-29 225.29 225.29 223.62 225.11 0.1M
2021-10-28 226.60 228.59 225.24 226.60 0.0M
2021-10-27 225.36 225.60 222.62 225.60 0.1M
2021-10-26 223.62 228.59 223.62 228.59 0.0M
2021-10-25 226.85 236.54 222.62 226.10 0.0M
2021-10-22 230.11 230.57 221.63 221.63 0.0M
2021-10-21 228.69 231.57 227.07 231.07 0.0M
2021-10-20 223.41 232.63 221.63 232.56 0.5M
2021-10-19 226.60 226.60 221.63 224.11 0.0M
2021-10-18 227.59 231.57 222.82 223.62 0.1M
2021-10-15 233.56 233.75 221.93 232.56 0.2M
2021-10-14 232.81 233.80 228.59 226.10 0.0M
2021-10-13 230.77 232.56 228.59 231.07 0.1M
2021-10-12 228.59 230.92 224.48 231.07 0.4M
2021-10-11 227.60 230.57 223.62 230.08 0.1M
2021-10-08 218.65 227.59 217.65 227.59 0.3M
2021-10-07 224.28 224.28 218.65 220.64 0.2M
2021-10-06 219.97 219.97 216.66 217.65 0.0M
2021-10-05 216.66 221.63 215.67 216.66 0.1M
2021-10-04 214.94 225.60 213.68 216.66 0.1M
2021-10-01 225.60 226.60 217.65 217.65 0.1M
2021-09-30 222.74 225.60 220.05 225.60 0.4M
2021-09-29 217.38 225.60 217.38 222.62 0.0M
2021-09-28 226.60 226.60 216.66 216.66 0.0M
2021-09-27 221.43 221.63 216.66 216.66 0.2M
2021-09-24 227.63 227.63 221.79 222.62 0.4M
2021-09-23 218.65 227.59 218.65 226.60 0.1M
2021-09-22 218.47 222.62 216.66 216.66 0.0M
2021-09-21 214.67 221.63 211.75 220.64 0.7M
2021-09-20 209.94 218.38 209.94 214.67 0.0M
2021-09-17 222.62 222.62 217.65 221.63 0.4M
2021-09-16 219.64 220.64 216.82 219.64 0.3M
2021-09-15 218.91 220.57 216.66 218.65 0.4M
2021-09-14 217.65 219.64 216.66 218.65 0.1M
2021-09-13 220.73 221.63 217.65 218.65 0.1M
2021-09-10 219.16 223.62 217.65 223.62 0.2M
2021-09-09 216.48 218.21 215.51 218.15 0.0M
2021-09-08 220.03 223.11 217.65 217.65 0.0M
2021-09-07 217.65 224.61 215.67 222.62 0.4M
2021-09-06 218.41 219.64 214.67 217.65 1.9M
2021-09-03 216.70 219.63 215.67 216.66 0.1M
2021-09-02 213.88 218.65 213.88 218.65 0.1M
2021-09-01 214.69 218.63 214.69 217.65 0.6M
2021-08-31 213.68 216.66 213.68 216.66 0.3M
2021-08-27 211.14 214.46 208.47 213.68 0.0M
2021-08-26 210.46 210.83 209.70 211.69 0.1M
2021-08-25 212.20 213.48 209.70 211.19 0.1M
2021-08-24 216.66 217.65 210.70 213.68 0.1M
2021-08-23 209.70 212.88 209.70 210.70 0.1M
2021-08-20 210.70 212.68 206.74 209.70 0.2M
2021-08-19 208.71 215.67 207.72 207.72 0.3M
2021-08-18 214.67 215.48 210.46 214.67 0.1M
2021-08-17 206.83 212.68 206.72 213.68 0.2M
2021-08-16 210.70 212.68 208.71 208.71 0.0M
2021-08-13 210.46 211.69 209.90 211.19 0.1M
2021-08-12 212.75 213.68 212.68 212.68 0.2M
2021-08-11 212.29 217.92 212.29 215.67 0.0M
2021-08-10 212.98 215.87 212.68 216.16 0.1M
2021-08-09 209.82 217.65 209.16 216.66 0.0M
2021-08-06 209.70 215.95 209.70 214.18 0.1M
2021-08-05 213.68 214.67 212.14 214.67 0.0M
2021-08-04 220.64 220.64 213.73 214.18 0.1M
2021-08-03 215.67 215.67 208.71 211.19 0.1M
2021-08-02 212.88 217.65 210.38 210.70 0.1M
2021-07-30 211.29 211.29 206.72 208.71 0.2M
2021-07-29 211.23 211.69 208.71 209.70 0.1M
2021-07-28 212.61 212.61 209.46 210.70 0.1M
2021-07-27 208.71 210.20 208.71 208.71 0.1M
2021-07-26 213.68 215.67 209.66 211.19 0.1M
2021-07-23 211.89 214.67 211.79 213.18 0.1M
2021-07-22 213.68 214.67 210.70 213.68 0.2M
2021-07-21 213.33 213.68 212.97 214.18 0.0M
2021-07-20 211.69 216.66 210.70 216.66 0.1M
2021-07-19 210.96 211.44 210.33 211.19 0.0M
2021-07-16 209.75 210.70 209.75 210.70 0.1M
2021-07-15 208.71 210.10 208.71 210.70 0.0M
2021-07-14 208.71 212.68 208.35 209.70 0.0M
2021-07-13 211.69 212.68 209.70 209.70 0.2M
2021-07-12 213.00 217.56 211.69 211.69 0.0M
2021-07-09 216.61 216.61 210.70 213.68 0.1M
2021-07-08 213.94 216.66 210.70 210.70 0.1M
2021-07-07 214.09 219.37 211.69 214.18 0.1M
2021-07-06 215.66 215.66 211.69 212.68 0.3M
2021-07-05 209.70 216.66 209.70 212.19 0.1M
2021-07-02 221.53 221.62 210.90 212.68 0.1M
2021-07-01 209.82 221.63 209.82 217.16 1.5M
2021-06-30 219.40 221.63 212.19 221.63 0.8M
2021-06-29 208.71 220.79 208.71 220.64 0.2M
2021-06-28 213.48 219.85 212.47 218.65 0.1M
2021-06-25 214.41 221.55 211.19 212.68 0.3M
2021-06-24 221.35 221.35 211.21 215.67 0.0M
2021-06-23 213.91 219.51 210.70 210.70 0.2M
2021-06-22 218.93 218.93 209.70 210.70 0.1M
2021-06-21 217.49 224.61 211.69 223.62 0.1M
2021-06-18 210.42 220.64 210.42 220.64 0.1M
2021-06-17 214.67 216.36 207.22 210.70 0.1M
2021-06-16 216.42 217.74 214.08 214.67 0.3M
2021-06-15 207.98 215.99 206.72 215.17 0.3M
2021-06-14 210.70 212.68 202.75 205.73 2.4M
2021-06-11 210.70 215.67 207.72 209.21 0.2M
2021-06-10 210.70 210.70 207.72 208.71 0.1M
2021-06-09 208.96 209.90 206.72 209.70 0.1M
2021-06-08 209.50 210.33 207.72 209.21 0.2M
2021-06-07 207.23 211.69 205.93 211.69 0.1M
2021-06-04 205.88 210.70 204.73 210.20 0.5M
2021-06-03 211.69 211.69 203.98 206.72 0.3M
2021-06-02 203.74 207.95 202.94 205.73 0.6M
2021-06-01 210.70 210.70 202.69 205.73 0.1M
2021-05-28 203.64 203.64 200.36 201.75 0.5M
2021-05-27 200.76 205.90 197.18 198.77 0.2M
2021-05-26 202.18 203.04 199.07 200.26 0.1M
2021-05-25 207.72 207.72 197.58 200.36 0.2M
2021-05-24 202.75 202.75 198.37 198.37 0.1M
2021-05-21 195.29 200.06 193.60 199.37 0.4M
2021-05-20 195.99 199.60 195.99 199.47 1.5M
2021-05-19 198.82 198.82 193.21 194.60 0.0M
2021-05-18 196.39 199.27 195.99 196.78 0.1M
2021-05-17 199.46 199.46 195.19 196.98 0.1M
2021-05-14 197.98 199.78 197.98 199.17 0.0M
2021-05-13 195.19 197.58 192.41 196.78 0.1M
2021-05-12 194.97 197.18 193.60 196.19 0.1M
2021-05-11 198.37 199.76 193.26 195.79 0.2M
2021-05-10 198.77 199.80 193.99 195.19 0.3M
2021-05-07 201.00 201.00 198.77 198.77 0.2M
2021-05-06 198.77 201.82 198.77 199.76 0.1M
2021-05-05 197.58 201.43 195.99 199.76 0.1M
2021-05-04 203.74 203.74 194.80 199.27 0.1M
2021-04-30 201.75 201.75 195.95 197.58 0.1M
2021-04-29 198.77 206.72 198.77 206.72 0.1M
2021-04-28 197.62 202.75 197.62 201.26 0.1M
2021-04-27 206.72 206.72 198.77 201.75 0.2M
2021-04-26 196.29 204.73 196.29 202.75 0.1M
2021-04-23 194.99 202.75 194.99 198.77 0.2M
2021-04-22 203.74 203.74 198.37 198.37 0.1M
2021-04-21 194.20 198.81 192.81 197.38 0.4M
2021-04-20 205.73 205.73 192.49 192.81 0.3M
2021-04-19 200.76 205.73 194.40 197.58 0.2M
2021-04-16 204.38 204.38 201.75 202.75 0.1M
2021-04-15 203.74 206.22 201.75 201.26 0.1M
2021-04-14 208.71 210.70 202.74 202.75 0.1M
2021-04-13 210.70 210.70 200.87 201.75 0.1M
2021-04-12 206.04 206.85 201.96 203.74 0.1M
2021-04-09 208.71 209.21 202.75 208.71 0.1M
2021-04-08 210.70 210.70 203.74 206.72 0.1M
2021-04-07 208.71 208.71 202.20 205.23 0.1M
2021-04-06 206.72 206.72 200.76 203.24 0.2M
2021-04-01 208.71 208.71 201.75 201.75 0.2M
2021-03-31 207.72 207.72 200.76 200.76 0.1M
2021-03-30 204.73 208.71 200.48 207.72 0.1M
2021-03-29 208.71 208.71 201.75 198.97 0.1M
2021-03-26 207.72 207.72 195.99 201.75 0.1M
2021-03-25 192.81 201.77 192.81 199.76 0.1M
2021-03-24 201.75 204.22 200.76 201.75 0.1M
2021-03-23 206.72 206.72 200.56 201.75 0.1M
2021-03-22 206.72 206.72 198.42 200.76 0.3M
2021-03-19 198.77 201.83 195.64 198.77 0.1M
2021-03-18 206.72 206.72 199.76 199.76 0.1M
2021-03-17 202.94 203.99 198.77 198.77 0.2M
2021-03-16 201.75 203.48 198.77 200.76 0.2M
2021-03-15 200.39 203.74 198.77 199.76 0.1M
2021-03-12 196.78 202.75 196.78 200.76 0.1M
2021-03-11 200.76 203.48 198.77 200.76 0.2M
2021-03-10 199.76 202.35 196.78 199.76 0.2M
2021-03-09 198.77 203.49 198.77 199.76 0.0M
2021-03-08 196.39 197.51 193.60 197.58 0.0M
2021-03-05 199.89 204.41 195.66 200.76 0.2M
2021-03-04 202.75 202.75 196.93 201.26 0.2M
2021-03-03 197.58 201.55 197.58 200.76 0.4M
2021-03-02 202.75 202.75 197.45 197.58 0.5M
2021-03-01 202.75 202.75 195.19 198.77 0.5M
2021-02-26 195.99 195.99 192.81 194.00 0.2M
2021-02-25 198.77 200.11 195.19 198.37 0.1M
2021-02-24 197.88 197.88 194.40 195.19 0.6M
2021-02-23 204.73 204.73 195.19 195.59 0.2M
2021-02-22 201.75 202.21 198.77 199.27 0.2M
2021-02-19 199.76 206.26 198.77 199.76 0.3M
2021-02-18 195.19 205.73 195.19 200.26 0.1M
2021-02-17 200.76 204.93 200.76 203.24 0.2M
2021-02-16 209.70 209.70 200.76 200.76 0.4M
2021-02-15 205.58 206.34 200.76 200.76 0.1M
2021-02-12 211.69 211.69 201.95 202.75 0.0M
2021-02-11 207.72 207.72 198.77 203.74 0.1M
2021-02-10 194.80 203.46 194.80 198.77 0.1M
2021-02-09 201.75 201.75 200.96 200.76 0.0M
2021-02-08 208.25 208.25 195.19 200.76 0.1M
2021-02-05 198.73 204.73 193.33 203.74 0.3M
2021-02-04 201.75 201.75 192.33 194.00 0.4M
2021-02-03 196.39 201.46 196.39 197.58 0.2M
2021-02-02 200.76 201.75 194.80 194.80 0.2M
2021-02-01 194.63 196.79 191.22 192.41 0.4M
2021-01-29 192.41 193.60 191.03 193.60 0.2M
2021-01-28 198.37 198.37 189.96 191.02 0.1M
2021-01-27 200.76 200.76 188.04 194.80 1.8M
2021-01-26 195.59 201.00 194.80 192.01 0.1M
2021-01-25 203.74 203.74 192.81 195.59 0.1M
2021-01-22 198.35 198.35 192.41 195.19 0.1M
2021-01-21 206.72 206.72 194.08 198.77 0.1M
2021-01-20 196.78 199.75 193.21 198.77 0.4M
2021-01-19 206.72 206.72 196.39 197.58 0.2M
2021-01-18 195.19 203.74 194.40 199.37 0.5M
2021-01-15 207.72 207.72 192.81 193.40 0.2M
2021-01-14 190.82 200.76 190.82 199.07 0.2M
2021-01-13 198.38 200.39 195.36 194.40 0.3M
2021-01-12 201.75 204.54 194.00 195.19 0.2M
2021-01-11 203.74 204.73 197.18 201.26 0.4M
2021-01-08 198.37 201.75 197.58 199.76 0.3M
2021-01-07 199.86 200.76 192.41 197.68 0.1M
2021-01-06 193.60 199.11 193.60 198.27 0.3M
2021-01-05 188.83 196.19 188.83 196.19 0.1M
2021-01-04 195.82 195.82 191.81 193.80 0.1M