ENGAGE XR Holdings PLC (EXRE)

EXRE
🏛️ 영국 →
1.05
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
2022-12-30 5.75 5.75 5.75 5.75 0.0M
2022-12-29 5.75 6.50 6.20 5.75 0.0M
2022-12-28 5.75 6.50 5.00 5.75 0.1M
2022-12-23 5.75 5.75 5.75 5.75 0.0M
2022-12-22 5.25 5.93 5.00 5.75 0.3M
2022-12-21 5.25 5.50 5.00 5.25 0.0M
2022-12-20 5.25 5.35 5.00 5.25 0.0M
2022-12-19 5.25 5.50 5.00 5.25 0.1M
2022-12-16 5.25 5.50 5.00 5.25 0.2M
2022-12-15 5.25 5.50 5.00 5.25 0.1M
2022-12-14 6.00 6.19 5.00 5.25 0.5M
2022-12-13 6.75 6.88 6.00 6.25 0.3M
2022-12-12 12.25 12.00 6.30 6.60 3.0M
2022-12-09 13.00 12.50 12.50 13.00 0.0M
2022-12-08 13.00 12.94 12.50 13.00 0.0M
2022-12-07 13.00 13.00 12.50 13.00 0.0M
2022-12-06 13.00 13.00 13.00 13.00 0.0M
2022-12-05 13.00 13.35 13.35 13.00 0.0M
2022-12-02 13.00 13.00 12.50 13.00 0.0M
2022-12-01 13.00 13.00 13.00 13.00 0.0M
2022-11-30 13.00 13.00 13.00 13.00 0.0M
2022-11-29 13.00 13.00 13.00 13.00 0.0M
2022-11-28 13.00 13.00 12.51 13.00 0.0M
2022-11-25 13.00 13.00 13.00 13.00 0.0M
2022-11-24 13.00 13.00 13.00 13.00 0.0M
2022-11-23 13.00 12.50 12.50 13.00 0.0M
2022-11-22 13.25 13.50 13.00 13.00 0.0M
2022-11-21 13.25 14.00 11.60 13.25 0.4M
2022-11-18 13.25 13.00 11.50 11.75 0.5M
2022-11-17 13.25 13.00 13.00 13.25 0.0M
2022-11-16 13.25 13.15 13.15 13.25 0.0M
2022-11-15 13.25 13.01 13.00 13.25 0.1M
2022-11-14 14.25 14.28 13.10 13.25 0.1M
2022-11-11 14.25 14.50 14.00 14.25 0.1M
2022-11-10 15.00 14.90 14.00 14.90 0.2M
2022-11-09 15.00 14.90 14.50 15.00 0.0M
2022-11-08 15.00 15.09 14.50 15.00 0.0M
2022-11-07 14.25 15.50 14.00 15.00 0.4M
2022-11-04 14.25 14.62 13.55 14.25 0.0M
2022-11-03 14.25 14.20 13.50 14.25 0.1M
2022-11-02 13.25 14.62 13.42 13.50 0.1M
2022-11-01 13.50 13.03 13.03 13.25 0.0M
2022-10-31 13.50 13.99 13.00 13.50 0.0M
2022-10-28 13.75 14.04 13.02 13.50 0.0M
2022-10-27 13.75 14.07 13.02 13.75 0.0M
2022-10-26 13.75 13.75 13.02 13.75 0.0M
2022-10-25 13.75 13.20 13.02 13.75 0.0M
2022-10-24 14.00 13.95 13.50 13.75 0.0M
2022-10-21 14.00 13.55 13.50 14.00 0.0M
2022-10-20 14.00 13.50 13.50 14.00 0.1M
2022-10-19 14.00 14.25 13.55 14.00 0.0M
2022-10-18 14.25 14.00 14.00 14.00 0.0M
2022-10-17 14.50 14.80 14.00 14.25 0.1M
2022-10-14 14.50 15.00 14.00 14.50 0.2M
2022-10-13 14.75 14.75 14.00 14.50 0.1M
2022-10-12 14.75 14.98 14.00 14.75 0.1M
2022-10-11 13.00 16.00 13.00 14.75 0.4M
2022-10-10 12.50 13.50 12.00 13.00 0.0M
2022-10-07 12.50 12.99 12.31 12.50 0.0M
2022-10-06 12.50 13.00 12.20 12.50 0.0M
2022-10-05 12.50 12.50 12.50 12.50 0.0M
2022-10-04 12.25 12.80 11.93 12.50 0.1M
2022-10-03 12.25 12.80 11.90 12.25 0.0M
2022-09-30 12.25 12.80 11.90 12.25 0.0M
2022-09-29 12.50 12.20 12.15 12.25 0.0M
2022-09-28 11.75 12.98 11.50 12.50 0.2M
2022-09-27 11.00 12.00 10.50 11.75 0.1M
2022-09-26 11.00 11.15 11.15 11.00 0.0M
2022-09-23 11.00 11.50 11.50 11.00 0.0M
2022-09-22 11.00 11.20 11.00 11.00 0.1M
2022-09-21 11.00 11.30 10.60 11.00 0.0M
2022-09-20 10.75 11.35 10.57 11.00 2.2M
2022-09-16 10.50 10.77 10.52 10.50 0.3M
2022-09-15 10.50 10.52 10.52 10.50 0.0M
2022-09-14 11.00 11.00 10.50 10.50 0.2M
2022-09-13 11.00 11.19 10.00 11.00 0.2M
2022-09-12 10.25 10.24 10.24 10.25 0.0M
2022-09-09 10.25 10.25 10.01 10.25 0.0M
2022-09-08 10.25 10.27 10.25 10.25 0.0M
2022-09-07 10.00 10.35 10.00 10.25 0.1M
2022-09-06 9.75 10.40 9.89 10.00 0.0M
2022-09-05 9.75 9.75 9.75 9.75 0.0M
2022-09-02 9.75 9.89 9.89 9.75 0.0M
2022-09-01 9.75 10.00 9.58 9.75 0.1M
2022-08-31 9.75 10.00 9.50 9.75 0.0M
2022-08-30 9.40 10.00 9.17 9.75 0.5M
2022-08-26 9.40 9.80 9.00 9.40 0.1M
2022-08-25 9.40 9.10 9.00 9.40 0.0M
2022-08-24 9.40 9.80 9.80 9.40 0.0M
2022-08-23 9.40 9.40 9.09 9.40 0.1M
2022-08-22 9.40 9.80 9.05 9.40 0.0M
2022-08-19 9.75 9.80 9.00 9.80 0.2M
2022-08-18 9.75 10.00 9.36 9.75 0.2M
2022-08-17 10.25 10.00 9.57 9.75 0.1M
2022-08-16 10.25 10.50 10.34 10.25 0.0M
2022-08-15 10.50 10.40 10.00 10.25 0.0M
2022-08-12 10.25 10.25 10.25 10.25 0.0M
2022-08-11 10.25 10.35 10.00 10.25 0.1M
2022-08-10 10.50 10.35 10.35 10.25 0.0M
2022-08-09 10.50 10.50 10.50 10.50 0.0M
2022-08-08 10.50 11.00 10.46 10.50 0.0M
2022-08-05 10.25 10.47 10.01 10.50 0.1M
2022-08-04 10.25 10.35 10.00 10.25 0.1M
2022-08-03 11.25 10.97 9.80 10.25 0.8M
2022-08-02 11.50 11.90 11.00 11.25 0.1M
2022-08-01 11.50 12.00 11.15 11.50 0.0M
2022-07-29 11.50 11.65 11.15 11.50 0.0M
2022-07-28 11.50 12.00 11.15 11.50 0.0M
2022-07-27 11.75 11.50 11.50 11.50 0.0M
2022-07-26 11.75 11.69 11.50 11.75 0.1M
2022-07-25 11.75 11.75 11.75 11.75 0.0M
2022-07-22 11.75 12.00 11.50 11.75 0.1M
2022-07-21 11.75 11.65 11.65 11.75 0.0M
2022-07-20 11.75 11.65 11.65 11.75 0.0M
2022-07-19 11.75 11.75 11.75 11.75 0.0M
2022-07-18 11.75 11.75 11.70 11.75 0.0M
2022-07-15 11.75 11.50 11.50 11.75 0.0M
2022-07-14 12.00 11.75 11.50 11.75 0.1M
2022-07-13 12.50 12.65 11.75 12.00 0.1M
2022-07-12 12.50 12.90 11.70 12.50 0.1M
2022-07-11 12.50 12.69 12.11 12.50 0.0M
2022-07-08 12.50 12.50 12.50 12.50 0.0M
2022-07-07 12.50 12.40 12.08 12.50 0.1M
2022-07-06 12.50 13.00 12.00 12.50 0.0M
2022-07-05 12.50 12.38 12.33 12.50 0.1M
2022-07-04 12.50 13.00 12.90 12.50 0.0M
2022-07-01 12.50 13.00 13.00 12.50 0.0M
2022-06-30 12.25 13.00 12.88 12.50 0.0M
2022-06-29 13.50 13.50 12.00 12.25 0.2M
2022-06-28 13.50 13.11 13.10 13.50 0.0M
2022-06-27 13.50 13.70 13.00 13.50 0.1M
2022-06-24 13.50 14.00 13.00 13.50 0.0M
2022-06-23 13.00 14.50 12.95 12.95 0.7M
2022-06-22 12.50 12.68 12.09 12.50 0.1M
2022-06-21 11.00 12.89 10.70 12.50 0.3M
2022-06-20 10.50 11.34 10.75 11.00 0.2M
2022-06-17 10.50 10.79 10.00 10.50 0.1M
2022-06-16 9.75 10.89 9.50 10.50 0.6M
2022-06-15 9.75 10.00 9.50 9.75 0.3M
2022-06-14 9.75 9.99 9.30 9.75 0.8M
2022-06-13 10.00 10.60 9.59 9.75 0.7M
2022-06-10 11.00 11.50 9.81 10.00 0.6M
2022-06-09 11.00 10.52 10.52 11.00 0.0M
2022-06-08 11.00 11.25 10.00 11.00 0.2M
2022-06-07 10.75 11.35 10.50 11.00 0.1M
2022-06-06 11.00 11.60 10.00 10.75 0.2M
2022-06-01 11.25 12.00 10.00 11.00 0.2M
2022-05-31 11.25 10.50 10.50 11.25 0.0M
2022-05-30 11.25 11.60 11.51 11.25 0.0M
2022-05-27 11.50 11.25 10.65 11.25 0.1M
2022-05-26 11.25 11.39 11.00 11.50 0.1M
2022-05-25 11.50 11.45 11.00 11.25 0.1M
2022-05-24 11.50 11.50 11.50 11.50 0.0M
2022-05-23 11.50 11.63 11.63 11.50 0.0M
2022-05-20 11.75 12.00 11.15 11.50 0.1M
2022-05-19 11.75 11.75 11.75 11.75 0.0M
2022-05-18 11.75 11.90 11.90 11.75 0.0M
2022-05-17 11.75 11.90 11.15 11.45 0.0M
2022-05-16 11.75 12.25 11.35 11.75 0.5M
2022-05-13 11.75 12.00 11.50 12.00 0.0M
2022-05-12 11.75 12.00 11.10 11.75 0.1M
2022-05-11 11.75 11.95 11.95 11.75 0.0M
2022-05-10 12.00 12.50 11.00 12.30 0.1M
2022-05-09 12.25 12.38 11.50 12.00 0.0M
2022-05-06 13.25 13.00 11.52 12.25 0.1M
2022-05-05 13.25 13.40 13.00 13.25 0.0M
2022-05-04 13.50 13.84 13.00 13.25 0.0M
2022-05-03 14.25 14.50 13.30 13.50 0.1M
2022-04-29 14.25 14.30 14.30 14.25 0.0M
2022-04-28 14.25 14.33 14.00 14.25 0.0M
2022-04-27 14.50 14.50 13.20 14.25 0.1M
2022-04-26 14.50 15.00 14.50 14.50 0.1M
2022-04-25 14.50 14.50 14.50 14.50 0.0M
2022-04-22 14.50 14.75 14.10 14.50 0.0M
2022-04-21 14.50 14.01 14.01 14.50 0.0M
2022-04-20 15.50 15.83 14.01 14.50 0.3M
2022-04-19 15.25 15.85 15.63 15.50 0.0M
2022-04-14 15.50 15.00 14.10 15.25 0.3M
2022-04-13 16.00 16.00 15.00 15.50 0.1M
2022-04-12 15.50 16.39 15.50 16.00 0.1M
2022-04-11 16.00 17.00 15.00 15.50 0.5M
2022-04-08 17.50 18.00 14.01 16.00 0.7M
2022-04-07 11.00 20.00 11.03 17.00 3.9M
2022-04-06 10.25 10.44 10.01 10.25 0.1M
2022-04-05 10.60 11.00 10.00 10.25 0.0M
2022-04-04 10.63 11.00 10.20 10.60 0.3M
2022-04-01 10.63 10.63 10.63 10.63 0.0M
2022-03-31 11.00 10.50 10.25 10.63 0.0M
2022-03-30 11.00 10.90 10.89 11.00 0.0M
2022-03-29 11.25 10.94 10.50 11.00 0.0M
2022-03-28 11.25 12.00 10.50 11.25 0.0M
2022-03-25 10.75 11.25 10.38 11.00 0.2M
2022-03-24 10.75 11.25 10.25 10.75 0.0M
2022-03-23 10.63 10.25 10.25 10.38 0.1M
2022-03-22 10.63 11.00 10.25 10.63 0.0M
2022-03-21 10.75 10.87 10.30 10.63 0.2M
2022-03-18 10.75 11.00 10.63 11.00 0.1M
2022-03-17 10.75 10.90 10.87 10.75 0.0M
2022-03-16 10.63 10.84 10.60 10.75 0.1M
2022-03-15 11.50 11.04 10.22 10.63 0.5M
2022-03-14 11.50 11.50 11.24 11.50 0.2M
2022-03-11 11.50 11.50 11.50 11.50 0.0M
2022-03-10 11.50 11.75 11.30 11.50 0.1M
2022-03-09 12.00 12.20 11.30 11.50 0.4M
2022-03-08 11.75 12.75 10.50 12.00 0.9M
2022-03-07 10.75 10.99 10.56 10.75 0.1M
2022-03-04 10.75 10.53 10.53 10.75 0.0M
2022-03-03 10.75 10.53 10.53 10.75 0.0M
2022-03-02 11.25 11.50 10.50 10.75 0.1M
2022-03-01 11.25 11.40 11.00 11.25 0.0M
2022-02-28 11.25 11.16 11.00 11.25 0.1M
2022-02-25 11.75 11.50 11.00 11.25 0.1M
2022-02-24 12.50 12.44 10.72 11.75 0.2M
2022-02-23 12.75 12.75 12.75 12.75 0.0M
2022-02-22 12.75 12.50 12.15 12.75 0.0M
2022-02-21 12.75 12.50 12.50 12.75 0.0M
2022-02-18 12.75 13.00 12.82 12.75 0.0M
2022-02-17 12.75 12.50 12.50 12.75 0.0M
2022-02-16 12.75 12.52 12.52 12.75 0.0M
2022-02-15 12.75 12.90 12.89 12.75 0.1M
2022-02-14 13.00 12.85 12.50 12.75 0.1M
2022-02-11 13.00 13.33 12.52 13.00 0.2M
2022-02-10 13.00 13.20 12.70 13.00 0.1M
2022-02-09 13.00 13.50 12.70 13.00 0.0M
2022-02-08 13.00 13.28 12.65 13.00 0.1M
2022-02-07 13.00 13.50 12.53 13.00 0.0M
2022-02-04 13.00 13.35 13.33 13.00 0.0M
2022-02-03 13.25 13.00 13.00 13.00 0.0M
2022-02-02 13.75 14.00 13.00 13.25 0.2M
2022-02-01 14.50 14.50 13.55 13.75 0.2M
2022-01-31 14.75 16.00 13.80 14.50 0.7M
2022-01-28 14.00 14.50 13.65 14.25 0.2M
2022-01-27 14.00 14.20 13.70 14.00 0.0M
2022-01-26 14.25 14.30 13.50 14.00 0.2M
2022-01-25 15.00 15.00 13.50 14.50 0.2M
2022-01-24 15.00 14.55 14.53 15.00 0.0M
2022-01-21 15.00 15.30 14.53 15.00 0.1M
2022-01-20 15.50 15.25 14.50 15.00 0.3M
2022-01-19 15.50 15.49 15.00 15.50 0.0M
2022-01-18 15.50 15.50 15.00 15.50 0.1M
2022-01-17 16.00 16.50 15.25 15.50 0.2M
2022-01-14 16.00 15.53 15.50 16.00 0.0M
2022-01-13 16.25 16.50 15.50 16.00 0.1M
2022-01-12 16.25 16.10 15.55 16.25 0.0M
2022-01-11 16.25 16.20 15.55 16.25 0.1M
2022-01-10 16.25 16.80 15.65 16.25 0.1M
2022-01-07 16.25 16.89 16.89 16.25 0.0M
2022-01-06 16.25 16.89 15.50 16.25 0.1M
2022-01-05 16.25 16.89 15.80 16.25 0.0M
2022-01-04 16.50 17.00 15.50 16.25 0.1M