Sosandar PLC (SOSS)

SOSS
🏛️ 영국 →
5.50
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 15.50 15.32 15.32 15.50 0.0M
2023-12-28 15.50 16.00 15.25 15.50 0.1M
2023-12-27 15.50 16.00 15.00 15.50 0.1M
2023-12-22 15.50 15.69 15.15 15.50 0.7M
2023-12-21 15.25 16.00 15.00 15.50 0.7M
2023-12-20 14.25 15.75 14.00 15.25 1.1M
2023-12-19 15.00 15.00 14.11 14.25 0.3M
2023-12-18 14.75 15.50 14.50 15.00 0.6M
2023-12-15 15.00 15.80 14.50 15.80 0.5M
2023-12-14 15.00 15.25 14.66 15.00 0.3M
2023-12-13 15.00 15.25 15.25 15.00 0.0M
2023-12-12 14.75 15.50 14.50 15.00 1.7M
2023-12-11 14.25 14.50 14.11 14.30 0.3M
2023-12-08 14.25 14.40 14.08 14.25 0.1M
2023-12-07 14.25 14.50 14.00 14.25 0.1M
2023-12-06 14.25 14.49 14.13 14.25 0.1M
2023-12-05 14.25 14.45 13.70 14.25 0.0M
2023-12-04 14.25 14.45 14.11 14.25 0.6M
2023-12-01 14.25 14.50 14.00 14.25 0.4M
2023-11-30 14.25 14.50 14.27 14.25 0.2M
2023-11-29 14.25 14.50 14.20 14.25 0.2M
2023-11-28 14.25 14.50 14.08 14.25 0.1M
2023-11-27 14.25 14.39 14.33 14.25 0.1M
2023-11-24 14.25 14.55 14.00 14.25 1.0M
2023-11-23 14.25 14.50 14.00 14.25 1.4M
2023-11-22 14.25 14.37 14.08 14.25 0.0M
2023-11-21 14.50 15.00 14.00 14.25 0.6M
2023-11-20 14.50 15.00 14.44 14.50 0.4M
2023-11-17 14.50 14.80 14.33 14.50 1.3M
2023-11-16 14.25 14.95 14.00 14.50 1.1M
2023-11-15 13.25 14.50 13.45 14.25 1.0M
2023-11-14 13.00 13.50 12.50 13.25 0.3M
2023-11-13 12.75 13.50 12.60 12.60 0.5M
2023-11-10 12.75 13.00 12.63 12.75 0.8M
2023-11-09 12.75 12.50 12.50 12.75 0.3M
2023-11-08 13.00 12.87 12.50 12.75 0.2M
2023-11-07 13.25 13.28 12.50 13.00 0.2M
2023-11-06 12.75 13.50 12.50 13.25 0.5M
2023-11-03 12.75 13.00 12.63 12.75 0.5M
2023-11-02 12.00 12.94 12.00 12.75 0.4M
2023-11-01 12.00 12.02 11.65 12.00 0.1M
2023-10-31 12.00 12.08 11.76 12.00 0.1M
2023-10-30 12.00 12.50 11.89 12.00 0.1M
2023-10-27 11.75 12.50 11.50 12.00 0.2M
2023-10-26 12.00 12.20 11.50 12.00 0.2M
2023-10-25 11.25 12.50 11.00 12.00 0.5M
2023-10-24 11.25 11.13 11.00 11.25 0.5M
2023-10-23 11.25 12.04 11.00 11.25 1.1M
2023-10-20 11.25 11.50 10.60 11.25 1.5M
2023-10-19 12.25 12.50 10.50 11.90 1.0M
2023-10-18 16.00 16.00 11.50 12.25 6.6M
2023-10-17 18.75 18.85 17.67 17.75 0.3M
2023-10-16 18.75 18.91 18.62 18.75 0.1M
2023-10-13 18.50 19.00 18.00 18.75 0.1M
2023-10-12 19.00 19.25 18.16 18.50 0.4M
2023-10-11 19.00 19.30 18.91 19.00 0.1M
2023-10-10 19.50 19.67 18.50 19.00 1.1M
2023-10-09 20.25 20.06 19.00 19.50 0.3M
2023-10-06 20.25 20.45 20.06 20.25 0.1M
2023-10-05 20.50 20.63 20.00 20.25 0.3M
2023-10-04 22.00 21.50 20.15 20.50 0.7M
2023-10-03 22.00 22.50 21.50 22.00 0.2M
2023-10-02 22.50 23.00 21.50 22.00 0.2M
2023-09-29 22.50 22.32 22.00 22.50 0.1M
2023-09-28 22.50 22.02 22.00 22.50 0.0M
2023-09-27 22.50 23.00 22.00 22.50 0.0M
2023-09-26 22.50 22.40 22.00 22.50 0.1M
2023-09-25 22.50 22.09 22.08 22.50 0.0M
2023-09-22 22.50 22.69 22.07 22.50 0.0M
2023-09-21 22.25 22.70 22.00 22.50 0.2M
2023-09-20 22.00 22.20 21.60 22.25 0.2M
2023-09-19 23.50 24.00 21.65 22.00 0.8M
2023-09-18 23.75 24.00 23.00 23.50 0.4M
2023-09-15 23.25 24.00 23.50 23.75 0.3M
2023-09-14 23.00 23.50 22.50 23.25 0.3M
2023-09-13 23.00 22.95 22.50 23.00 0.1M
2023-09-12 23.00 22.99 22.50 23.00 0.1M
2023-09-11 22.75 22.88 22.50 22.50 0.2M
2023-09-08 23.00 23.29 22.50 22.75 0.1M
2023-09-07 22.75 23.00 22.58 23.00 0.1M
2023-09-06 23.50 24.00 22.17 22.75 0.2M
2023-09-05 23.50 23.15 23.05 23.50 0.1M
2023-09-04 23.50 23.77 23.11 23.50 0.0M
2023-09-01 23.00 23.50 23.00 23.50 0.3M
2023-08-31 23.00 23.50 22.76 23.00 0.0M
2023-08-30 23.00 23.20 22.76 23.00 0.4M
2023-08-29 22.75 23.21 22.50 23.00 0.2M
2023-08-25 22.75 23.00 22.50 22.60 0.2M
2023-08-24 23.00 22.80 22.50 22.75 0.1M
2023-08-23 22.75 22.90 22.50 23.00 0.1M
2023-08-22 23.00 22.75 22.50 22.75 0.1M
2023-08-21 23.25 23.30 23.12 23.25 1.7M
2023-08-18 22.50 23.84 22.00 23.25 0.5M
2023-08-17 22.50 23.00 22.00 22.50 0.1M
2023-08-16 22.75 23.00 22.10 22.50 0.3M
2023-08-15 22.75 22.85 22.51 22.75 0.0M
2023-08-14 22.75 22.85 22.60 22.75 0.1M
2023-08-11 23.00 23.50 22.57 22.75 0.1M
2023-08-10 23.00 23.10 22.10 22.10 0.1M
2023-08-09 23.00 22.95 22.55 23.00 0.0M
2023-08-08 23.50 23.75 23.00 23.00 0.1M
2023-08-07 23.50 23.65 23.00 23.50 0.1M
2023-08-04 23.50 23.90 23.00 23.50 0.2M
2023-08-03 23.25 24.00 23.20 23.50 0.0M
2023-08-02 23.75 23.90 22.50 23.25 0.4M
2023-08-01 24.10 24.30 23.76 24.10 0.0M
2023-07-31 23.75 24.50 23.89 24.10 0.5M
2023-07-28 24.00 24.14 23.50 23.75 0.0M
2023-07-27 24.25 24.88 24.00 24.00 0.3M
2023-07-26 24.00 24.99 23.94 24.25 0.4M
2023-07-25 24.00 24.50 23.50 24.00 0.0M
2023-07-24 24.00 24.40 23.73 24.00 0.1M
2023-07-21 23.75 24.40 23.73 24.00 0.0M
2023-07-20 24.25 24.50 23.44 23.75 0.2M
2023-07-19 23.50 24.42 23.60 24.25 0.2M
2023-07-18 23.25 23.95 23.00 23.50 0.1M
2023-07-17 23.25 23.50 23.01 23.25 0.1M
2023-07-14 23.00 23.50 22.52 23.25 0.5M
2023-07-13 23.25 23.50 23.00 23.00 0.6M
2023-07-12 24.00 24.40 23.00 23.25 0.4M
2023-07-11 25.50 26.00 23.11 24.90 1.7M
2023-07-10 25.50 25.67 24.50 25.25 0.4M
2023-07-07 26.00 26.04 25.00 25.50 0.3M
2023-07-06 26.00 26.45 25.75 26.00 0.3M
2023-07-05 26.00 26.50 25.70 26.00 0.7M
2023-07-04 24.50 26.38 24.10 26.00 0.4M
2023-07-03 24.50 24.68 24.00 24.50 0.1M
2023-06-30 24.50 24.68 24.03 24.50 0.1M
2023-06-29 24.50 24.67 24.01 24.50 0.1M
2023-06-28 24.50 24.74 24.00 24.50 0.1M
2023-06-27 24.50 25.00 24.11 24.50 0.3M
2023-06-26 24.25 25.00 24.05 24.50 0.4M
2023-06-23 24.50 24.78 24.10 24.25 0.2M
2023-06-22 25.25 25.50 24.00 24.50 0.6M
2023-06-21 25.25 25.35 25.00 25.25 0.1M
2023-06-20 25.75 25.90 25.00 25.25 0.3M
2023-06-19 25.00 26.50 24.50 26.00 0.5M
2023-06-16 25.25 25.50 24.72 25.00 0.4M
2023-06-15 23.75 25.80 23.84 25.25 1.3M
2023-06-14 23.00 24.00 23.11 23.75 0.4M
2023-06-13 23.00 23.40 22.50 23.00 0.5M
2023-06-12 22.75 23.50 22.50 23.00 0.3M
2023-06-09 23.00 23.50 22.50 22.75 0.4M
2023-06-08 23.75 23.51 22.67 23.00 0.4M
2023-06-07 24.00 24.00 23.50 23.75 0.1M
2023-06-06 24.25 24.98 24.00 24.00 0.3M
2023-06-05 25.00 25.50 24.00 24.25 0.2M
2023-06-02 25.00 25.50 24.62 25.00 0.4M
2023-06-01 24.00 25.40 24.32 25.00 0.3M
2023-05-31 23.00 24.48 22.97 24.00 0.6M
2023-05-30 23.00 23.50 22.80 23.00 0.2M
2023-05-26 23.00 23.50 22.50 23.00 0.5M
2023-05-25 23.50 23.60 22.50 23.00 0.5M
2023-05-24 24.50 24.60 23.08 23.50 0.3M
2023-05-23 24.50 24.59 24.21 24.50 0.0M
2023-05-22 25.00 25.42 24.20 24.50 0.5M
2023-05-19 25.00 25.50 25.30 25.00 0.0M
2023-05-18 24.50 25.35 24.00 25.00 0.1M
2023-05-17 24.50 24.90 24.38 24.50 0.1M
2023-05-16 24.50 24.89 24.00 24.50 0.2M
2023-05-15 24.00 24.50 23.50 24.50 0.4M
2023-05-12 25.50 25.70 24.00 24.00 0.5M
2023-05-11 25.50 25.85 25.15 25.50 0.2M
2023-05-10 25.50 26.00 24.50 25.50 0.8M
2023-05-09 25.50 26.00 25.00 25.50 0.3M
2023-05-05 26.00 26.50 25.00 25.50 0.4M
2023-05-04 27.00 27.50 25.66 26.00 0.5M
2023-05-03 26.75 27.50 26.55 27.00 0.4M
2023-05-02 26.75 26.96 26.51 26.75 0.1M
2023-04-28 26.50 27.00 26.00 26.75 1.2M
2023-04-27 26.50 27.00 26.00 26.50 0.2M
2023-04-26 26.25 27.00 26.00 26.50 0.4M
2023-04-25 26.25 26.46 26.00 26.25 0.1M
2023-04-24 26.00 26.50 25.82 26.25 0.2M
2023-04-21 25.50 26.00 25.00 26.00 0.7M
2023-04-20 26.00 26.50 25.00 25.50 0.3M
2023-04-19 26.50 27.00 25.52 26.00 0.6M
2023-04-18 26.50 27.00 26.00 26.50 0.8M
2023-04-17 25.50 26.90 25.00 26.50 1.6M
2023-04-14 23.25 26.00 23.40 25.50 1.1M
2023-04-13 23.50 24.00 23.00 23.25 1.0M
2023-04-12 23.50 24.00 22.50 23.20 3.3M
2023-04-11 23.75 24.50 23.50 23.75 0.4M
2023-04-06 23.75 24.00 23.40 23.75 0.5M
2023-04-05 23.75 24.00 23.50 23.75 0.4M
2023-04-04 24.00 24.16 23.50 23.75 0.7M
2023-04-03 24.50 24.25 23.62 23.75 0.8M
2023-03-31 22.75 24.00 22.71 23.50 1.0M
2023-03-30 22.50 22.90 21.82 22.75 0.6M
2023-03-29 22.25 22.40 21.80 22.50 0.4M
2023-03-28 22.00 22.50 22.00 22.25 0.1M
2023-03-27 22.00 22.50 21.50 22.00 0.1M
2023-03-24 22.00 22.50 21.85 22.00 0.3M
2023-03-23 22.00 22.37 21.50 22.00 0.1M
2023-03-22 21.50 22.50 21.50 22.00 0.3M
2023-03-21 21.50 22.00 21.26 21.50 0.6M
2023-03-20 22.75 23.00 20.92 21.50 1.1M
2023-03-17 22.50 22.83 22.50 22.75 0.0M
2023-03-16 22.75 22.88 22.50 22.75 0.2M
2023-03-15 22.50 23.00 22.00 22.75 0.5M
2023-03-14 21.75 23.00 21.75 22.50 0.6M
2023-03-13 22.75 22.77 21.66 21.75 0.4M
2023-03-10 23.25 23.25 22.50 22.75 0.2M
2023-03-09 23.25 23.37 23.00 23.25 0.1M
2023-03-08 23.75 23.75 23.25 23.25 0.2M
2023-03-07 24.00 24.00 23.51 23.75 0.2M
2023-03-06 24.50 25.00 23.60 24.00 0.9M
2023-03-03 23.00 24.50 22.55 24.50 4.1M
2023-03-02 23.00 23.50 22.50 23.00 0.1M
2023-03-01 23.00 23.50 22.68 23.00 0.3M
2023-02-28 23.50 23.65 22.66 23.00 0.2M
2023-02-27 23.50 24.00 23.00 23.50 0.0M
2023-02-24 23.50 24.00 23.22 23.50 0.1M
2023-02-23 23.00 24.00 22.72 23.50 0.6M
2023-02-22 23.50 23.71 22.50 23.00 0.6M
2023-02-21 24.00 24.02 23.15 23.50 0.5M
2023-02-20 24.25 24.50 23.55 24.00 0.7M
2023-02-17 23.75 24.80 22.00 23.50 1.1M
2023-02-16 24.75 24.62 23.50 23.75 0.5M
2023-02-15 25.25 25.08 24.15 24.60 0.6M
2023-02-14 25.00 26.27 24.90 25.25 1.6M
2023-02-13 24.25 25.40 23.52 25.00 1.2M
2023-02-10 24.00 25.45 23.80 24.25 1.4M
2023-02-09 22.50 24.50 22.05 23.80 3.4M
2023-02-08 23.50 24.00 21.55 22.50 5.1M
2023-02-07 27.25 27.50 26.05 26.40 0.3M
2023-02-06 27.00 27.50 26.50 27.25 0.2M
2023-02-03 26.50 27.50 26.52 27.00 0.6M
2023-02-02 26.50 27.00 26.00 26.50 0.2M
2023-02-01 26.00 27.00 25.71 26.50 0.2M
2023-01-31 25.50 26.50 25.33 26.00 0.3M
2023-01-30 25.00 26.50 25.00 25.50 0.9M
2023-01-27 24.75 25.50 24.50 25.00 0.7M
2023-01-26 23.75 25.00 23.89 24.75 0.4M
2023-01-25 24.00 24.20 23.50 23.75 0.2M
2023-01-24 23.00 24.45 22.84 24.00 0.6M
2023-01-23 21.75 23.80 21.98 23.00 1.1M
2023-01-20 21.00 21.45 20.75 21.00 0.1M
2023-01-19 20.75 21.45 20.50 21.00 0.3M
2023-01-18 20.75 21.00 20.67 20.75 0.1M
2023-01-17 21.00 21.10 20.50 20.75 0.2M
2023-01-16 21.00 21.15 20.52 21.00 0.3M
2023-01-13 21.00 21.15 20.30 21.00 0.2M
2023-01-12 21.50 21.54 20.55 21.00 0.3M
2023-01-11 21.50 21.57 21.31 21.50 0.1M
2023-01-10 22.50 22.99 20.60 21.50 1.2M
2023-01-09 22.00 22.50 21.10 22.00 0.2M
2023-01-06 21.75 22.99 21.96 22.00 0.3M
2023-01-05 20.00 22.40 20.19 21.75 0.8M
2023-01-04 20.00 20.22 19.50 20.00 0.0M
2023-01-03 20.25 20.50 19.76 20.00 0.1M