Catalyst Media Group PLC (CMX)

CMX
🏛️ 영국 →
52.50
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 49.00 49.00 49.00 49.00 0.0M
2021-12-30 47.50 49.70 46.00 49.00 0.0M
2021-12-29 47.50 46.00 46.00 47.50 0.0M
2021-12-24 47.50 47.50 47.50 47.50 0.0M
2021-12-23 47.50 47.50 47.50 47.50 0.0M
2021-12-22 47.50 47.50 47.50 47.50 0.0M
2021-12-21 47.50 47.50 47.50 47.50 0.0M
2021-12-20 47.50 46.00 46.00 47.50 0.0M
2021-12-17 47.50 47.50 47.50 47.50 0.0M
2021-12-16 47.50 46.00 46.00 47.50 0.0M
2021-12-15 47.50 47.50 47.50 47.50 0.0M
2021-12-14 47.50 47.50 47.50 47.50 0.0M
2021-12-13 47.50 46.00 46.00 47.50 0.0M
2021-12-10 47.50 47.50 47.50 47.50 0.0M
2021-12-09 47.50 47.50 47.50 47.50 0.0M
2021-12-08 47.50 47.50 47.50 47.50 0.0M
2021-12-07 47.50 47.50 47.50 47.50 0.0M
2021-12-06 47.50 47.50 47.50 47.50 0.0M
2021-12-03 47.50 47.50 47.50 47.50 0.0M
2021-12-02 47.50 47.50 47.50 47.50 0.0M
2021-12-01 47.50 46.00 46.00 47.50 0.0M
2021-11-30 47.50 47.50 47.50 47.50 0.0M
2021-11-29 47.50 47.50 47.50 47.50 0.0M
2021-11-26 47.50 47.50 47.50 47.50 0.0M
2021-11-25 47.50 47.50 47.50 47.50 0.0M
2021-11-24 47.50 46.00 46.00 47.50 0.0M
2021-11-23 47.00 47.80 47.80 47.50 0.0M
2021-11-22 47.00 47.00 47.00 47.00 0.0M
2021-11-19 47.00 47.00 47.00 47.00 0.0M
2021-11-18 47.00 47.00 47.00 47.00 0.0M
2021-11-17 47.00 47.00 47.00 47.00 0.0M
2021-11-16 47.00 47.00 47.00 47.00 0.0M
2021-11-15 47.00 47.00 47.00 47.00 0.0M
2021-11-12 46.50 47.90 47.90 47.00 0.0M
2021-11-11 46.50 46.50 46.50 46.50 0.0M
2021-11-10 45.00 46.00 46.00 46.50 0.0M
2021-11-09 45.00 45.30 44.00 45.00 0.0M
2021-11-08 45.00 45.00 45.00 45.00 0.0M
2021-11-05 45.00 45.00 45.00 45.00 0.0M
2021-11-04 45.00 45.00 45.00 45.00 0.0M
2021-11-03 45.00 45.00 45.00 45.00 0.0M
2021-11-02 45.00 45.00 45.00 45.00 0.0M
2021-11-01 45.00 45.00 45.00 45.00 0.0M
2021-10-29 45.50 45.70 45.00 45.00 0.0M
2021-10-28 45.50 45.50 45.50 45.50 0.0M
2021-10-27 45.50 45.50 45.50 45.50 0.0M
2021-10-26 45.50 45.50 45.50 45.50 0.0M
2021-10-25 45.50 45.50 45.50 45.50 0.0M
2021-10-22 45.50 46.00 45.00 45.50 0.0M
2021-10-21 45.50 45.50 45.50 45.50 0.0M
2021-10-20 45.50 45.50 45.50 45.50 0.0M
2021-10-19 45.50 45.50 45.50 45.50 0.0M
2021-10-18 45.50 45.50 45.50 45.50 0.0M
2021-10-15 45.50 45.00 45.00 45.50 0.0M
2021-10-14 45.50 45.50 45.50 45.50 0.0M
2021-10-13 45.50 45.50 45.50 45.50 0.0M
2021-10-12 45.50 45.50 45.50 45.50 0.0M
2021-10-11 44.50 44.50 44.50 44.50 0.0M
2021-10-08 44.50 44.50 44.50 44.50 0.0M
2021-10-07 44.50 44.50 44.50 44.50 0.0M
2021-10-06 44.50 44.50 44.50 44.50 0.0M
2021-10-05 44.50 44.50 44.50 44.50 0.0M
2021-10-04 44.50 45.70 45.70 44.50 0.0M
2021-10-01 44.50 43.00 43.00 44.50 0.0M
2021-09-30 44.50 44.50 44.50 44.50 0.0M
2021-09-29 42.50 43.80 43.80 43.80 0.0M
2021-09-28 42.50 42.50 42.50 42.50 0.0M
2021-09-27 42.50 42.50 42.50 42.50 0.0M
2021-09-24 42.50 42.50 42.50 42.50 0.0M
2021-09-23 42.50 43.00 43.00 42.50 0.0M
2021-09-22 42.50 43.20 43.20 43.20 0.0M
2021-09-21 42.50 42.50 42.50 42.50 0.0M
2021-09-20 42.50 42.50 42.50 42.50 0.0M
2021-09-17 42.00 43.00 43.00 42.50 0.0M
2021-09-16 42.00 42.00 42.00 42.00 0.0M
2021-09-15 42.00 42.00 42.00 42.00 0.0M
2021-09-14 42.00 42.00 42.00 42.00 0.0M
2021-09-13 42.00 42.00 42.00 42.00 0.0M
2021-09-10 42.00 42.00 42.00 42.00 0.0M
2021-09-09 42.00 42.00 42.00 42.00 0.0M
2021-09-08 41.50 42.00 41.00 42.00 0.0M
2021-09-07 40.50 41.45 41.45 41.50 0.0M
2021-09-06 40.50 40.50 40.50 40.50 0.0M
2021-09-03 40.50 41.45 41.45 40.50 0.0M
2021-09-02 40.50 40.50 40.50 40.50 0.0M
2021-09-01 40.50 40.50 40.50 40.50 0.0M
2021-08-31 40.50 40.50 40.50 40.50 0.0M
2021-08-27 40.50 40.50 40.50 40.50 0.0M
2021-08-26 40.50 40.50 40.50 40.50 0.0M
2021-08-25 40.50 40.50 40.50 40.50 0.0M
2021-08-24 40.50 40.50 40.50 40.50 0.0M
2021-08-23 40.50 40.50 40.50 40.50 0.0M
2021-08-20 40.50 40.50 40.50 40.50 0.0M
2021-08-19 41.50 41.50 41.50 41.50 0.0M
2021-08-18 41.50 41.50 41.50 41.50 0.0M
2021-08-17 41.50 41.50 41.50 41.50 0.0M
2021-08-16 41.50 41.50 41.50 41.50 0.0M
2021-08-13 41.50 41.50 41.50 41.50 0.0M
2021-08-12 41.50 41.50 41.50 41.50 0.0M
2021-08-11 41.50 41.50 41.50 41.50 0.0M
2021-08-10 41.50 41.50 41.50 41.50 0.0M
2021-08-09 41.50 41.50 41.50 41.50 0.0M
2021-08-06 41.50 41.50 41.50 41.50 0.0M
2021-08-05 41.50 42.25 42.25 41.50 0.0M
2021-08-04 41.50 41.50 41.50 41.50 0.0M
2021-08-03 41.50 40.00 40.00 41.50 0.0M
2021-08-02 41.50 41.50 41.50 41.50 0.0M
2021-07-30 41.50 41.50 41.50 41.50 0.0M
2021-07-29 41.50 42.60 42.60 41.50 0.0M
2021-07-28 41.50 41.50 41.50 41.50 0.0M
2021-07-27 41.50 40.00 40.00 41.50 0.0M
2021-07-26 41.50 41.50 41.50 41.50 0.0M
2021-07-23 41.50 41.50 41.50 41.50 0.0M
2021-07-22 41.50 41.50 41.50 41.50 0.0M
2021-07-21 41.50 41.50 41.50 41.50 0.0M
2021-07-20 41.50 41.50 41.50 41.50 0.0M
2021-07-19 41.50 41.50 41.50 41.50 0.0M
2021-07-16 41.50 41.50 41.50 41.50 0.0M
2021-07-15 41.50 41.50 41.50 41.50 0.0M
2021-07-14 41.50 42.70 42.70 41.50 0.0M
2021-07-13 40.50 41.00 40.75 41.50 0.0M
2021-07-12 40.50 40.50 40.50 40.50 0.0M
2021-07-09 39.50 40.50 40.50 40.50 0.0M
2021-07-08 39.50 40.50 40.50 39.50 0.0M
2021-07-07 39.50 39.50 39.50 39.50 0.0M
2021-07-06 39.50 39.50 39.50 39.50 0.0M
2021-07-05 39.50 39.50 39.50 39.50 0.0M
2021-07-02 38.50 40.00 40.00 39.50 0.0M
2021-07-01 38.50 38.50 38.50 38.50 0.0M
2021-06-30 38.50 38.50 38.50 38.50 0.0M
2021-06-29 38.50 38.50 38.50 38.50 0.0M
2021-06-28 37.50 39.00 39.00 38.50 0.0M
2021-06-25 37.50 37.50 37.50 37.50 0.0M
2021-06-24 37.50 37.50 37.50 37.50 0.0M
2021-06-23 37.50 37.50 37.50 37.50 0.0M
2021-06-22 37.50 37.50 37.50 37.50 0.0M
2021-06-21 37.50 37.50 37.50 37.50 0.0M
2021-06-18 38.50 38.00 37.00 37.50 0.0M
2021-06-17 38.50 40.00 40.00 38.50 0.0M
2021-06-16 38.50 38.50 38.50 38.50 0.0M
2021-06-15 38.50 38.50 38.50 38.50 0.0M
2021-06-14 38.50 38.50 38.50 38.50 0.0M
2021-06-11 38.50 40.00 40.00 38.50 0.0M
2021-06-10 37.00 38.00 38.00 38.50 0.0M
2021-06-09 38.50 35.00 35.00 37.00 0.0M
2021-06-08 37.00 39.40 37.00 38.50 0.0M
2021-06-07 37.00 38.00 38.00 37.00 0.0M
2021-06-04 37.00 37.00 37.00 37.00 0.0M
2021-06-03 37.00 37.00 37.00 37.00 0.0M
2021-06-02 37.00 37.00 37.00 37.00 0.0M
2021-06-01 37.00 37.00 37.00 37.00 0.0M
2021-05-28 37.50 37.50 37.50 37.50 0.0M
2021-05-27 37.50 37.50 37.50 37.50 0.0M
2021-05-26 37.50 37.50 37.50 37.50 0.0M
2021-05-25 40.50 40.00 40.00 38.50 0.0M
2021-05-24 40.50 40.50 40.50 40.50 0.0M
2021-05-21 40.50 40.50 40.50 40.50 0.0M
2021-05-20 40.50 40.50 40.50 40.50 0.0M
2021-05-19 40.50 40.50 40.50 40.50 0.0M
2021-05-18 40.50 40.50 40.50 40.50 0.0M
2021-05-17 40.50 40.50 40.50 40.50 0.0M
2021-05-14 41.00 41.00 41.00 41.00 0.0M
2021-05-13 41.00 41.00 41.00 41.00 0.0M
2021-05-12 41.00 41.00 41.00 41.00 0.0M
2021-05-11 41.00 41.00 41.00 41.00 0.0M
2021-05-10 41.00 41.00 41.00 41.00 0.0M
2021-05-07 41.00 41.00 41.00 41.00 0.0M
2021-05-06 41.00 41.00 41.00 41.00 0.0M
2021-05-05 41.00 41.00 41.00 41.00 0.0M
2021-05-04 41.00 41.00 41.00 41.00 0.0M
2021-04-30 41.00 41.00 41.00 41.00 0.0M
2021-04-29 41.00 41.00 41.00 41.00 0.0M
2021-04-28 41.00 41.00 41.00 41.00 0.0M
2021-04-27 41.00 42.00 40.00 41.00 0.0M
2021-04-26 41.00 41.00 41.00 41.00 0.0M
2021-04-23 41.00 41.00 41.00 41.00 0.0M
2021-04-22 41.00 41.50 41.50 41.00 0.0M
2021-04-21 41.00 41.00 41.00 41.00 0.0M
2021-04-20 41.00 41.00 41.00 41.00 0.0M
2021-04-19 41.00 41.00 41.00 41.00 0.0M
2021-04-16 41.00 41.00 41.00 41.00 0.0M
2021-04-15 41.00 41.00 41.00 41.00 0.0M
2021-04-14 41.00 41.50 41.50 41.00 0.0M
2021-04-13 41.00 41.00 41.00 41.00 0.0M
2021-04-12 41.00 40.00 40.00 41.00 0.0M
2021-04-09 41.00 41.00 41.00 41.00 0.0M
2021-04-08 41.00 41.00 41.00 41.00 0.0M
2021-04-07 41.00 41.50 41.50 41.00 0.0M
2021-04-06 41.00 40.00 40.00 41.00 0.0M
2021-04-01 41.00 40.00 40.00 41.00 0.0M
2021-03-31 41.00 41.00 41.00 41.00 0.0M
2021-03-30 41.00 41.00 41.00 41.00 0.0M
2021-03-29 41.00 41.00 41.00 41.00 0.0M
2021-03-26 41.00 41.00 41.00 41.00 0.0M
2021-03-25 41.00 41.00 41.00 41.00 0.0M
2021-03-24 41.50 41.50 41.50 41.50 0.0M
2021-03-23 41.50 41.50 41.50 41.50 0.0M
2021-03-22 42.00 40.00 40.00 41.50 0.0M
2021-03-19 42.50 41.00 41.00 42.00 0.0M
2021-03-18 43.50 42.00 42.00 42.50 0.0M
2021-03-17 43.50 43.50 43.50 43.50 0.0M
2021-03-16 43.50 43.50 43.50 43.50 0.0M
2021-03-15 43.50 42.10 42.00 43.50 0.1M
2021-03-12 43.50 43.50 43.50 43.50 0.0M
2021-03-11 43.50 43.50 43.50 43.50 0.0M
2021-03-10 43.50 43.50 43.50 43.50 0.0M
2021-03-09 43.50 43.50 43.50 43.50 0.0M
2021-03-08 43.50 43.50 43.50 43.50 0.0M
2021-03-05 43.50 43.50 43.50 43.50 0.0M
2021-03-04 43.50 43.50 43.50 43.50 0.0M
2021-03-03 43.50 43.50 43.50 43.50 0.0M
2021-03-02 43.50 43.50 43.50 43.50 0.0M
2021-03-01 43.50 43.50 43.50 43.50 0.0M
2021-02-26 43.50 43.50 43.50 43.50 0.0M
2021-02-25 43.50 43.50 43.50 43.50 0.0M
2021-02-24 43.50 43.50 43.50 43.50 0.0M
2021-02-23 44.50 42.00 42.00 43.50 0.0M
2021-02-22 44.50 44.50 44.50 44.50 0.0M
2021-02-19 44.50 44.50 44.50 44.50 0.0M
2021-02-18 44.50 44.50 44.50 44.50 0.0M
2021-02-17 44.50 43.00 43.00 44.50 0.0M
2021-02-16 44.50 44.50 44.50 44.50 0.0M
2021-02-15 44.50 44.50 44.50 44.50 0.0M
2021-02-12 44.50 43.00 43.00 44.50 0.0M
2021-02-11 44.50 44.50 44.50 44.50 0.0M
2021-02-10 44.50 44.50 44.50 44.50 0.0M
2021-02-09 44.50 44.50 44.50 44.50 0.0M
2021-02-08 43.50 45.00 45.00 44.50 0.0M
2021-02-05 42.50 44.00 44.00 43.50 0.0M
2021-02-04 42.50 42.50 42.50 42.50 0.0M
2021-02-03 42.50 42.50 42.50 42.50 0.0M
2021-02-02 42.50 42.50 42.50 42.50 0.0M
2021-02-01 39.50 44.00 38.00 42.50 0.1M
2021-01-29 46.00 45.00 35.00 39.50 0.4M
2021-01-28 46.00 46.00 46.00 46.00 0.0M
2021-01-27 46.00 46.00 46.00 46.00 0.0M
2021-01-26 46.00 46.00 46.00 46.00 0.0M
2021-01-25 46.00 46.00 46.00 46.00 0.0M
2021-01-22 46.00 46.00 46.00 46.00 0.0M
2021-01-21 46.00 46.00 46.00 46.00 0.0M
2021-01-20 46.00 46.00 46.00 46.00 0.0M
2021-01-19 46.00 46.00 46.00 46.00 0.0M
2021-01-18 50.50 50.00 41.00 46.50 0.1M
2021-01-15 50.50 50.50 50.50 50.50 0.0M
2021-01-14 50.50 50.50 50.50 50.50 0.0M
2021-01-13 50.50 50.50 50.50 50.50 0.0M
2021-01-12 50.50 50.50 50.50 50.50 0.0M
2021-01-11 50.50 50.50 50.50 50.50 0.0M
2021-01-08 50.50 50.50 50.50 50.50 0.0M
2021-01-07 50.50 50.50 50.50 50.50 0.0M
2021-01-06 51.00 50.00 50.00 51.00 0.0M
2021-01-05 51.00 51.00 51.00 51.00 0.0M
2021-01-04 51.00 51.00 51.00 51.00 0.0M