Empiric Student Property PLC (ESP)

ESP
🏛️ 영국 →
91.50
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
2023-12-29 95.00 95.20 93.60 94.80 0.4M
2023-12-28 94.30 95.40 93.39 94.50 0.3M
2023-12-27 93.00 95.61 93.00 95.40 0.4M
2023-12-22 93.10 95.70 93.10 94.50 0.2M
2023-12-21 94.57 95.68 94.00 94.30 0.5M
2023-12-20 92.30 95.50 92.30 95.10 0.9M
2023-12-19 93.00 95.00 90.90 92.00 1.4M
2023-12-18 95.00 95.00 92.30 92.30 1.0M
2023-12-15 96.50 97.10 92.30 92.70 1.8M
2023-12-14 95.50 97.40 94.80 95.90 2.3M
2023-12-13 95.00 95.00 92.20 93.40 1.2M
2023-12-12 95.00 95.00 92.30 92.80 1.4M
2023-12-11 92.00 93.50 91.20 93.50 1.2M
2023-12-08 93.00 93.00 90.40 91.70 0.8M
2023-12-07 94.50 94.50 90.50 91.40 0.5M
2023-12-06 95.00 95.00 93.20 93.20 0.6M
2023-12-05 94.00 94.60 93.39 94.00 0.5M
2023-12-04 94.00 94.80 93.00 93.00 0.4M
2023-12-01 94.00 94.00 90.20 94.00 5.5M
2023-11-30 94.14 94.14 91.20 91.30 1.4M
2023-11-29 92.00 94.30 92.00 93.50 2.5M
2023-11-28 94.30 94.40 91.70 94.30 0.5M
2023-11-27 91.70 94.40 91.70 94.40 0.6M
2023-11-24 91.60 94.20 91.60 94.10 0.4M
2023-11-23 93.90 94.00 91.82 93.40 0.4M
2023-11-22 94.40 94.40 92.10 93.00 0.5M
2023-11-21 93.37 93.70 91.70 91.90 0.7M
2023-11-20 92.54 94.90 92.20 93.10 0.4M
2023-11-17 92.50 94.40 91.50 93.80 0.4M
2023-11-16 94.00 95.40 92.00 92.20 0.7M
2023-11-15 95.00 95.90 94.10 94.70 1.3M
2023-11-14 92.09 95.00 91.90 95.00 2.1M
2023-11-13 92.40 93.00 91.30 91.30 0.5M
2023-11-10 92.86 93.00 91.30 92.00 0.6M
2023-11-09 91.90 92.40 90.10 92.00 1.5M
2023-11-08 88.00 91.60 88.00 91.60 2.1M
2023-11-07 89.80 90.30 88.20 89.20 0.7M
2023-11-06 90.00 92.90 88.59 89.70 0.3M
2023-11-03 91.00 92.00 89.60 91.30 0.7M
2023-11-02 85.68 89.70 85.50 89.70 3.9M
2023-11-01 85.90 85.90 84.10 85.20 0.5M
2023-10-31 83.93 85.90 83.93 84.50 1.8M
2023-10-30 84.60 85.50 83.50 84.70 0.6M
2023-10-27 85.90 85.90 83.10 84.20 0.2M
2023-10-26 85.00 85.00 83.14 83.70 0.7M
2023-10-25 86.00 86.00 82.20 83.70 1.0M
2023-10-24 86.20 86.20 85.00 85.00 0.7M
2023-10-23 86.70 86.90 84.30 86.10 0.2M
2023-10-20 87.80 87.80 84.59 86.00 0.3M
2023-10-19 86.00 87.40 86.00 86.10 0.2M
2023-10-18 86.30 87.80 86.30 87.00 0.2M
2023-10-17 86.00 88.00 86.00 88.00 1.3M
2023-10-16 84.00 88.60 84.00 87.50 0.4M
2023-10-13 86.83 87.35 84.80 86.00 1.0M
2023-10-12 88.00 89.30 87.80 88.00 0.6M
2023-10-11 88.63 89.50 86.91 89.00 0.8M
2023-10-10 86.90 88.70 86.90 87.20 0.5M
2023-10-09 85.60 86.80 85.60 86.30 0.7M
2023-10-06 86.00 87.00 85.20 87.00 0.5M
2023-10-05 83.00 87.70 83.00 87.30 0.6M
2023-10-04 86.00 87.90 84.20 84.60 0.6M
2023-10-03 88.00 88.40 86.33 86.70 0.6M
2023-10-02 92.00 92.00 88.50 88.50 0.4M
2023-09-29 89.90 91.00 89.50 89.50 0.6M
2023-09-28 90.00 90.39 89.30 89.70 0.7M
2023-09-27 90.10 91.40 90.10 90.30 0.7M
2023-09-26 93.00 93.30 91.10 91.50 0.3M
2023-09-25 91.00 92.40 91.00 91.50 0.4M
2023-09-22 92.80 92.80 91.03 92.00 4.3M
2023-09-21 92.70 93.90 91.00 92.70 1.2M
2023-09-20 91.10 93.20 90.20 92.00 2.4M
2023-09-19 91.80 91.80 89.66 90.60 1.2M
2023-09-18 91.00 91.80 90.20 90.70 3.4M
2023-09-15 89.10 91.80 89.10 91.00 1.6M
2023-09-14 89.60 91.80 89.60 91.80 7.0M
2023-09-13 90.90 90.90 87.80 89.50 0.8M
2023-09-12 90.00 92.44 88.65 89.20 0.5M
2023-09-11 86.60 89.20 86.60 88.90 0.4M
2023-09-08 88.60 88.80 87.85 88.80 0.2M
2023-09-07 87.40 88.80 87.10 88.40 0.5M
2023-09-06 86.50 88.90 86.20 87.80 0.5M
2023-09-05 86.50 87.60 86.00 86.50 0.6M
2023-09-04 87.34 88.10 86.88 86.90 0.4M
2023-09-01 88.60 88.60 86.10 87.50 0.4M
2023-08-31 87.95 88.70 85.80 87.20 1.0M
2023-08-30 88.57 89.00 86.60 87.30 0.5M
2023-08-29 88.21 89.00 85.92 87.50 0.5M
2023-08-25 86.26 87.00 85.70 86.30 0.5M
2023-08-24 86.90 89.00 86.30 86.80 0.3M
2023-08-23 87.20 88.00 85.70 88.00 0.4M
2023-08-22 85.00 87.20 85.00 86.60 0.5M
2023-08-21 87.18 87.80 85.14 85.30 0.5M
2023-08-18 88.86 90.60 85.10 85.50 0.5M
2023-08-17 86.60 90.90 86.60 88.10 0.7M
2023-08-16 84.40 86.58 84.40 85.60 0.4M
2023-08-15 86.80 86.80 83.10 85.40 0.4M
2023-08-14 86.00 87.90 85.10 85.60 0.8M
2023-08-11 87.70 87.70 85.40 86.20 0.4M
2023-08-10 87.00 87.90 86.50 87.10 0.2M
2023-08-09 87.30 87.40 85.85 86.80 0.4M
2023-08-08 85.47 87.30 85.00 87.00 0.3M
2023-08-07 86.00 87.20 85.69 86.20 0.5M
2023-08-04 86.67 88.00 86.20 87.20 0.2M
2023-08-03 86.50 87.80 85.66 87.40 0.4M
2023-08-02 87.10 87.60 86.73 86.80 0.2M
2023-08-01 87.90 88.05 86.76 87.90 0.5M
2023-07-31 87.20 88.40 86.20 88.00 0.7M
2023-07-28 86.40 88.00 86.20 86.70 0.4M
2023-07-27 87.10 88.40 86.63 88.00 0.7M
2023-07-26 86.50 88.40 85.32 88.40 0.5M
2023-07-25 87.50 87.60 85.50 86.70 0.7M
2023-07-24 88.30 88.30 86.00 86.40 1.2M
2023-07-21 88.50 89.00 87.20 87.20 0.7M
2023-07-20 88.00 89.70 88.00 88.90 0.5M
2023-07-19 87.80 91.20 87.80 89.70 1.3M
2023-07-18 87.00 87.20 85.88 86.10 0.6M
2023-07-17 88.44 90.00 87.10 87.50 1.8M
2023-07-14 89.19 89.90 88.50 89.10 0.3M
2023-07-13 87.10 90.00 87.10 89.40 0.6M
2023-07-12 85.44 88.60 84.94 88.50 0.6M
2023-07-11 84.30 85.20 83.74 85.20 0.9M
2023-07-10 84.50 85.20 84.00 84.30 0.6M
2023-07-07 86.00 86.00 84.70 85.20 0.2M
2023-07-06 86.60 86.60 84.80 85.10 0.8M
2023-07-05 85.00 86.43 85.00 85.50 0.9M
2023-07-04 83.55 86.90 83.55 86.30 7.1M
2023-07-03 83.83 85.00 83.46 84.00 1.6M
2023-06-30 83.50 85.30 83.50 84.20 0.7M
2023-06-29 85.30 85.30 83.90 84.50 1.6M
2023-06-28 84.00 86.00 84.00 85.80 0.8M
2023-06-27 85.80 85.80 84.50 85.00 0.9M
2023-06-26 88.00 88.00 84.10 85.00 0.4M
2023-06-23 85.80 86.40 85.00 85.20 1.1M
2023-06-22 87.00 87.15 85.50 86.00 0.5M
2023-06-21 88.32 88.32 86.80 87.60 0.6M
2023-06-20 88.10 89.68 88.10 88.70 0.6M
2023-06-19 90.00 92.50 87.40 89.50 0.8M
2023-06-16 87.50 92.00 87.10 91.90 12.2M
2023-06-15 87.00 88.00 86.20 87.40 1.1M
2023-06-14 86.20 87.70 86.20 86.90 1.4M
2023-06-13 89.00 89.00 86.30 86.70 0.6M
2023-06-12 88.00 88.50 86.20 88.40 0.7M
2023-06-09 89.30 90.00 86.50 87.20 0.7M
2023-06-08 92.50 92.50 89.00 89.40 0.8M
2023-06-07 91.20 92.90 90.90 91.00 0.7M
2023-06-06 93.80 93.80 91.50 91.80 0.5M
2023-06-05 93.00 93.90 92.40 92.40 0.5M
2023-06-02 90.10 93.00 90.10 93.00 1.1M
2023-06-01 91.10 91.40 89.90 90.70 0.5M
2023-05-31 94.00 94.00 90.00 90.50 0.8M
2023-05-30 92.24 93.90 91.28 91.80 0.7M
2023-05-26 94.50 94.50 91.50 91.80 0.2M
2023-05-25 94.50 94.50 92.10 92.50 2.6M
2023-05-24 93.61 93.70 92.10 92.80 3.1M
2023-05-23 94.00 94.00 92.40 93.40 3.4M
2023-05-22 91.30 93.80 89.20 92.90 0.4M
2023-05-19 90.21 92.00 89.30 91.60 0.2M
2023-05-18 92.00 92.00 89.34 89.60 0.3M
2023-05-17 91.00 91.00 89.80 90.90 0.9M
2023-05-16 93.00 93.00 90.58 91.10 0.5M
2023-05-15 91.00 92.40 89.20 92.10 1.1M
2023-05-12 92.00 92.00 89.81 90.10 1.2M
2023-05-11 90.90 91.50 89.10 90.70 0.4M
2023-05-10 90.60 90.60 89.41 90.40 0.4M
2023-05-09 90.90 91.00 89.10 90.50 0.5M
2023-05-05 91.35 91.60 89.90 91.50 0.5M
2023-05-04 94.00 94.00 90.80 91.20 0.3M
2023-05-03 93.80 93.90 91.73 93.00 0.3M
2023-05-02 92.90 93.40 92.00 93.00 0.3M
2023-04-28 91.10 93.90 90.50 92.40 0.3M
2023-04-27 93.90 93.90 90.10 91.50 0.2M
2023-04-26 92.90 93.50 90.00 92.20 0.4M
2023-04-25 90.50 91.00 89.60 90.60 0.2M
2023-04-24 89.10 92.90 89.10 90.20 0.7M
2023-04-21 90.43 90.70 89.60 90.00 0.4M
2023-04-20 93.00 93.00 89.50 90.00 0.3M
2023-04-19 91.50 94.60 90.10 90.30 0.8M
2023-04-18 96.00 96.00 91.50 92.00 0.4M
2023-04-17 94.10 94.69 92.60 93.40 0.5M
2023-04-14 94.00 95.50 92.96 94.40 0.8M
2023-04-13 94.16 94.70 93.00 93.80 0.6M
2023-04-12 91.30 93.54 91.30 92.80 0.7M
2023-04-11 91.40 92.40 89.60 92.30 0.5M
2023-04-06 88.65 91.40 87.22 91.40 0.4M
2023-04-05 92.00 92.00 88.64 88.70 0.4M
2023-04-04 91.70 91.70 88.90 89.30 0.8M
2023-04-03 91.70 91.70 89.18 90.40 1.0M
2023-03-31 87.30 90.33 86.70 90.30 2.4M
2023-03-30 84.20 87.20 84.20 87.00 0.8M
2023-03-29 85.63 86.20 83.40 85.70 0.7M
2023-03-28 86.00 86.90 83.80 83.80 0.5M
2023-03-27 85.20 85.60 83.65 84.40 0.8M
2023-03-24 86.71 86.71 83.80 84.50 0.5M
2023-03-23 85.80 87.05 84.80 85.90 0.7M
2023-03-22 84.70 87.40 84.70 85.80 0.7M
2023-03-21 86.50 87.40 86.30 87.00 0.5M
2023-03-20 88.00 88.23 85.07 86.40 1.2M
2023-03-17 89.29 90.80 87.67 88.50 1.2M
2023-03-16 85.00 89.50 84.80 88.80 1.0M
2023-03-15 84.80 85.90 82.58 84.20 0.6M
2023-03-14 85.00 86.30 84.00 85.00 0.7M
2023-03-13 86.00 86.00 83.10 83.30 1.2M
2023-03-10 86.00 86.00 83.00 84.50 0.7M
2023-03-09 86.90 87.00 85.70 85.90 2.1M
2023-03-08 86.89 87.90 86.20 86.90 0.6M
2023-03-07 87.50 87.90 86.58 87.50 0.4M
2023-03-06 85.00 87.72 85.00 87.50 0.3M
2023-03-03 85.70 87.00 85.30 86.90 0.3M
2023-03-02 85.20 87.10 85.16 85.60 0.7M
2023-03-01 86.60 87.10 84.75 86.00 0.6M
2023-02-28 90.00 90.00 85.00 86.50 1.4M
2023-02-27 85.20 88.30 84.80 87.30 0.6M
2023-02-24 84.40 85.90 83.38 84.90 0.3M
2023-02-23 84.54 85.70 83.40 85.20 0.3M
2023-02-22 85.90 85.90 84.00 84.70 1.2M
2023-02-21 85.87 86.70 85.47 86.00 0.5M
2023-02-20 85.20 88.90 85.20 86.90 0.4M
2023-02-17 87.30 88.20 86.02 87.40 0.9M
2023-02-16 87.60 88.40 87.00 87.60 0.7M
2023-02-15 88.38 88.66 87.30 87.40 1.8M
2023-02-14 90.70 90.70 89.00 89.90 0.5M
2023-02-13 90.20 91.00 88.10 90.70 0.3M
2023-02-10 88.00 90.90 88.00 90.30 0.5M
2023-02-09 89.50 90.60 88.98 89.60 0.6M
2023-02-08 87.22 90.50 87.20 90.10 0.7M
2023-02-07 87.73 90.10 87.00 88.20 0.4M
2023-02-06 87.50 90.80 87.20 90.20 0.6M
2023-02-03 90.10 90.20 87.20 88.80 0.9M
2023-02-02 87.90 89.40 86.00 89.40 0.5M
2023-02-01 85.56 89.00 85.10 87.80 0.5M
2023-01-31 88.80 88.90 86.80 87.40 0.3M
2023-01-30 87.30 89.00 86.68 89.00 0.9M
2023-01-27 86.00 88.00 85.60 87.80 0.7M
2023-01-26 86.10 88.50 86.10 87.40 0.6M
2023-01-25 87.70 89.10 87.20 87.60 0.2M
2023-01-24 89.90 89.90 86.50 87.40 1.2M
2023-01-23 86.13 89.50 86.13 88.50 5.8M
2023-01-20 87.00 89.60 86.53 89.00 1.1M
2023-01-19 87.60 88.60 86.20 87.10 1.6M
2023-01-18 92.90 92.90 87.00 87.00 1.9M
2023-01-17 92.50 92.50 89.60 90.10 1.0M
2023-01-16 89.14 92.70 89.14 90.90 0.3M
2023-01-13 91.00 91.50 89.40 90.30 0.3M
2023-01-12 91.00 91.00 89.50 90.40 1.0M
2023-01-11 89.18 90.20 88.60 89.40 0.5M
2023-01-10 89.00 89.20 87.16 88.20 4.5M
2023-01-09 86.36 87.90 86.36 87.00 0.7M
2023-01-06 88.30 88.30 86.50 87.30 0.4M
2023-01-05 85.95 88.70 85.95 87.50 0.4M
2023-01-04 86.30 88.60 85.50 88.00 0.5M
2023-01-03 82.94 86.90 82.94 86.00 0.4M