Everyman Media Group plc (EMANE)

EMANE
🏛️ 영국 →
41.50
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
2025-09-26 41.50 42.00 41.15 41.50 0.2M
2025-09-25 41.50 41.94 41.00 41.50 1.4M
2025-09-24 41.00 43.00 40.00 41.50 0.1M
2025-09-23 41.00 40.02 39.60 41.00 0.0M
2025-09-22 41.00 41.00 40.02 41.00 0.0M
2025-09-19 41.00 41.00 40.00 41.00 0.0M
2025-09-18 41.00 41.00 40.00 41.00 0.0M
2025-09-17 41.00 40.02 40.02 41.00 0.0M
2025-09-16 41.00 42.00 40.00 41.00 0.0M
2025-09-15 41.00 41.00 40.00 41.00 0.0M
2025-09-12 41.00 41.00 40.00 41.00 0.0M
2025-09-11 41.00 41.00 40.00 41.00 0.0M
2025-09-10 41.00 40.99 40.02 41.00 0.0M
2025-09-09 41.00 41.00 40.02 41.00 0.0M
2025-09-08 41.50 42.00 40.00 41.00 0.1M
2025-09-05 41.50 42.00 41.10 41.50 0.0M
2025-09-04 41.50 41.47 41.10 41.50 0.0M
2025-09-03 42.00 42.00 41.00 41.50 0.0M
2025-09-02 42.00 43.00 41.00 42.00 0.0M
2025-09-01 42.00 41.88 41.02 42.00 0.0M
2025-08-29 42.00 43.80 41.00 42.00 0.0M
2025-08-28 42.00 43.00 41.00 42.00 0.0M
2025-08-27 42.00 41.10 40.20 42.00 0.0M
2025-08-26 42.00 41.88 41.00 42.00 0.0M
2025-08-22 42.00 42.47 41.02 42.00 0.0M
2025-08-21 42.00 42.47 41.10 42.00 0.0M
2025-08-20 42.50 43.00 41.00 42.00 0.0M
2025-08-19 42.50 42.47 42.08 42.50 0.0M
2025-08-18 42.50 42.99 42.00 42.50 0.0M
2025-08-15 42.50 42.99 42.08 42.50 0.0M
2025-08-14 42.50 42.15 42.08 42.50 0.0M
2025-08-13 42.50 42.99 42.10 42.50 0.0M
2025-08-12 42.50 43.00 42.50 42.50 0.0M
2025-08-11 42.50 43.00 42.00 42.50 0.0M
2025-08-08 42.00 43.00 42.20 42.50 0.0M
2025-08-07 42.00 43.00 41.00 42.00 0.0M
2025-08-06 42.00 42.14 42.14 42.00 0.0M
2025-08-05 42.00 43.80 42.14 42.00 0.0M
2025-08-04 42.00 43.00 41.20 42.00 0.0M
2025-08-01 42.00 42.98 41.70 42.00 0.0M
2025-07-31 42.00 43.00 41.20 42.00 0.0M
2025-07-30 42.00 42.98 41.00 42.00 0.0M
2025-07-29 42.50 43.00 41.00 42.00 0.1M
2025-07-28 42.00 44.00 42.00 42.50 0.2M
2025-07-25 41.00 42.00 40.00 41.00 0.0M
2025-07-24 41.00 40.42 40.20 41.00 0.0M
2025-07-23 41.00 42.00 40.20 41.00 0.0M
2025-07-22 41.00 41.65 41.50 41.00 0.0M
2025-07-21 40.00 41.00 39.50 41.00 0.2M
2025-07-18 39.50 41.00 39.00 40.00 0.1M
2025-07-17 39.50 39.20 39.20 39.50 0.0M
2025-07-16 39.50 39.90 39.01 39.50 0.1M
2025-07-15 39.50 40.00 39.00 39.50 0.0M
2025-07-14 39.50 40.60 39.00 40.60 0.0M
2025-07-11 39.50 40.00 39.00 39.50 0.0M
2025-07-10 39.50 40.00 39.00 39.50 0.0M
2025-07-09 39.50 39.20 39.20 39.50 0.0M
2025-07-08 39.50 39.78 38.20 39.50 0.0M
2025-07-07 39.50 39.50 39.50 39.50 0.0M
2025-07-04 39.50 39.20 39.20 39.50 0.0M
2025-07-03 39.50 39.80 39.19 39.50 0.0M
2025-07-02 41.00 42.00 39.60 39.50 0.0M
2025-07-01 41.00 40.41 40.41 41.00 0.0M
2025-06-30 41.00 42.80 40.00 42.00 0.0M
2025-06-27 41.00 40.30 39.34 41.00 0.0M
2025-06-26 41.00 42.00 40.00 41.00 0.0M
2025-06-25 41.00 41.60 40.00 41.00 0.0M
2025-06-24 41.00 40.25 40.25 41.00 0.0M
2025-06-23 41.00 41.60 40.00 41.00 0.0M
2025-06-20 41.00 42.00 40.00 41.00 0.0M
2025-06-19 41.00 40.30 39.80 41.00 0.0M
2025-06-18 41.00 42.00 39.20 41.00 0.0M
2025-06-17 41.00 40.80 40.30 41.00 0.0M
2025-06-16 41.00 41.60 40.00 40.00 0.0M
2025-06-13 41.00 40.90 40.02 41.00 0.0M
2025-06-12 41.00 40.90 40.90 41.00 0.0M
2025-06-11 40.50 40.74 40.30 40.50 0.0M
2025-06-10 40.50 40.80 40.25 40.50 0.0M
2025-06-09 41.00 40.80 40.00 40.50 0.1M
2025-06-06 40.50 40.80 40.26 40.50 0.0M
2025-06-05 40.50 40.74 40.01 40.50 0.0M
2025-06-04 40.50 40.80 40.16 40.50 0.0M
2025-06-03 40.50 41.00 40.00 40.50 0.0M
2025-06-02 40.50 40.80 40.01 40.50 0.0M
2025-05-30 40.50 40.50 40.50 40.50 0.0M
2025-05-29 40.50 41.00 40.00 40.50 0.0M
2025-05-28 40.50 40.50 40.01 40.50 0.0M
2025-05-27 40.50 40.80 40.00 40.50 0.0M
2025-05-23 40.50 40.80 40.80 40.50 0.0M
2025-05-22 41.00 41.00 40.00 40.50 0.0M
2025-05-21 40.50 40.80 40.00 40.50 0.0M
2025-05-20 40.00 40.67 39.00 40.50 0.4M
2025-05-19 39.50 39.80 39.15 40.00 0.0M
2025-05-16 40.50 41.00 38.55 39.50 0.1M
2025-05-15 40.50 41.00 40.25 40.50 0.0M
2025-05-14 40.50 40.25 40.25 40.50 0.0M
2025-05-13 40.50 41.00 40.90 40.50 0.0M
2025-05-12 40.50 41.00 40.22 40.50 0.0M
2025-05-09 40.50 41.00 40.95 40.50 0.0M
2025-05-08 39.00 40.00 38.00 40.00 0.1M
2025-05-07 38.50 39.98 38.50 39.00 0.0M
2025-05-06 41.50 41.05 38.37 38.50 0.2M
2025-05-02 41.00 42.00 40.30 41.50 0.1M
2025-05-01 42.00 43.00 40.40 41.00 0.0M
2025-04-30 42.00 42.50 41.10 42.00 0.0M
2025-04-29 43.50 43.00 41.00 42.00 0.1M
2025-04-28 43.00 44.00 42.00 43.50 0.0M
2025-04-25 42.00 43.98 41.00 43.00 0.3M
2025-04-24 41.50 42.50 41.00 42.00 0.1M
2025-04-23 41.50 41.98 41.12 41.50 0.0M
2025-04-22 43.50 43.75 41.00 41.50 0.1M
2025-04-17 40.50 44.00 40.00 43.50 0.2M
2025-04-16 39.50 41.00 39.00 41.00 0.4M
2025-04-15 39.00 40.00 38.00 39.50 0.1M
2025-04-14 37.50 38.00 37.13 37.50 0.1M
2025-04-11 37.50 37.99 37.12 37.50 0.0M
2025-04-10 37.50 37.99 37.58 37.50 0.0M
2025-04-09 37.50 37.75 37.00 37.50 0.0M
2025-04-08 37.50 37.58 37.02 37.50 0.0M
2025-04-07 37.50 38.00 37.00 37.50 0.1M
2025-04-04 37.50 38.00 37.00 37.50 0.1M
2025-04-03 37.50 37.84 37.01 37.50 0.3M
2025-04-02 37.50 38.00 38.00 37.50 0.0M
2025-04-01 37.50 37.84 37.30 37.50 0.0M
2025-03-31 37.50 38.00 37.30 37.50 0.0M
2025-03-28 37.50 37.90 37.30 37.50 0.0M
2025-03-27 37.50 37.30 36.80 37.50 0.0M
2025-03-26 37.50 37.90 37.30 37.50 0.0M
2025-03-25 37.50 37.90 37.90 37.50 0.0M
2025-03-24 37.50 37.95 37.01 37.50 0.0M
2025-03-21 37.50 37.70 37.25 37.50 0.0M
2025-03-20 37.00 37.22 37.22 37.50 0.0M
2025-03-19 37.00 37.90 36.30 37.00 0.0M
2025-03-18 37.00 37.20 36.25 37.00 0.0M
2025-03-17 37.50 38.00 36.20 37.00 0.1M
2025-03-14 37.50 38.00 37.01 37.50 0.0M
2025-03-13 37.50 37.30 37.30 37.50 0.0M
2025-03-12 37.50 37.30 37.30 37.50 0.0M
2025-03-11 38.00 38.00 35.00 37.60 0.1M
2025-03-10 38.00 39.00 37.00 38.00 0.0M
2025-03-07 38.00 38.10 37.30 38.00 0.0M
2025-03-06 38.00 38.20 37.55 38.00 0.0M
2025-03-05 38.00 39.00 37.25 38.00 0.1M
2025-03-04 40.50 40.70 36.00 39.00 0.5M
2025-03-03 40.50 40.50 39.20 40.50 0.1M
2025-02-28 40.50 41.00 40.00 40.50 0.1M
2025-02-27 40.50 41.00 40.18 40.50 0.1M
2025-02-26 40.50 40.10 40.10 40.50 0.0M
2025-02-25 40.50 41.00 40.00 40.50 0.0M
2025-02-24 40.50 40.50 40.00 40.50 0.0M
2025-02-21 41.00 41.92 40.75 40.50 0.0M
2025-02-20 41.00 41.40 40.30 41.00 0.0M
2025-02-19 41.50 41.99 40.00 41.00 0.1M
2025-02-18 38.50 41.99 38.00 41.50 0.3M
2025-02-17 37.00 39.00 36.02 39.00 0.2M
2025-02-14 36.50 39.00 36.00 37.00 1.7M
2025-02-13 36.50 37.00 36.01 37.00 0.1M
2025-02-12 36.50 37.00 36.40 37.00 0.1M
2025-02-11 36.50 36.42 36.20 36.50 0.0M
2025-02-10 36.50 37.00 36.25 36.50 0.5M
2025-02-07 37.50 38.00 36.00 36.50 0.1M
2025-02-06 37.50 38.00 36.01 37.50 0.0M
2025-02-05 37.50 37.33 37.00 37.50 0.0M
2025-02-04 37.50 37.40 37.10 37.50 0.0M
2025-02-03 37.50 37.40 37.34 37.50 0.0M
2025-01-31 38.50 38.80 37.00 37.50 0.1M
2025-01-30 38.50 38.40 37.22 38.50 0.0M
2025-01-29 38.50 38.45 37.15 38.50 0.0M
2025-01-28 39.00 40.00 37.00 38.50 0.2M
2025-01-27 40.50 41.00 38.00 39.00 0.1M
2025-01-24 42.00 43.00 40.00 40.50 0.1M
2025-01-23 42.50 43.00 41.00 42.00 0.0M
2025-01-22 43.50 43.25 42.00 42.50 0.0M
2025-01-21 43.50 44.00 43.00 43.50 0.0M
2025-01-20 43.50 44.00 43.00 44.00 0.1M
2025-01-17 48.50 48.06 43.00 43.50 0.4M
2025-01-16 50.50 50.10 50.00 50.50 0.0M
2025-01-15 50.50 50.10 50.00 50.50 0.0M
2025-01-14 51.25 51.05 50.00 50.50 0.0M
2025-01-13 52.25 52.22 50.70 51.00 0.0M
2025-01-10 52.25 52.40 52.25 52.25 0.0M
2025-01-09 52.50 52.52 52.00 52.25 0.0M
2025-01-08 52.50 53.00 52.00 52.50 0.0M
2025-01-07 52.50 53.00 52.01 52.50 0.0M
2025-01-06 52.50 52.94 50.00 52.50 0.1M
2025-01-03 52.50 52.95 52.38 52.50 0.0M
2025-01-02 52.50 52.99 52.38 52.50 0.0M