Evoke PLC (EVOK)

EVOK
🏛️ 영국 →
52.60
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 56.20 56.50 56.20 56.20 0.0K
08:10 53.80 53.80 53.80 53.80 13.7K
08:13 53.50 53.56 53.50 53.56 3.9K
08:14 53.90 53.90 53.90 53.90 0.8K
08:15 53.80 53.80 53.80 53.80 0.0K
08:29 53.25 53.25 53.25 53.25 1.6K
08:30 53.28 53.28 53.28 53.28 0.0K
08:33 53.40 53.40 53.40 53.40 2.4K
08:35 53.20 53.40 53.20 53.40 7.2K
08:37 53.43 53.43 53.43 53.43 0.6K
08:40 53.50 53.50 53.50 53.50 1.1K
08:49 53.60 53.60 53.60 53.60 3.2K
08:51 53.50 53.50 53.50 53.50 0.0K
08:53 53.40 53.40 53.40 53.40 1.9K
08:55 53.48 53.48 53.48 53.48 1.0K
09:02 53.50 53.59 53.50 53.59 9.6K
09:03 53.50 53.50 53.50 53.50 5.6K
09:06 53.55 53.55 53.40 53.40 2.3K
09:07 53.50 53.50 53.50 53.50 1.5K
09:09 53.55 53.55 53.55 53.55 0.1K
09:10 53.60 53.60 53.60 53.60 1.7K
09:11 53.70 53.70 53.70 53.70 1.9K
09:13 53.80 53.80 53.80 53.80 0.1K
09:18 53.90 53.90 53.90 53.90 0.0K
09:21 53.60 53.60 53.60 53.60 0.1K
09:24 53.71 53.71 53.71 53.71 0.4K
09:26 53.60 53.60 53.60 53.60 0.0K
09:27 53.83 53.83 53.83 53.83 0.6K
09:52 53.70 53.70 53.60 53.60 6.1K
10:06 53.40 53.40 53.40 53.40 25.8K
10:07 53.60 53.60 53.60 53.60 1.4K
10:11 53.70 53.70 53.70 53.70 0.0K
10:18 53.90 53.90 53.90 53.90 0.0K
10:19 53.80 53.80 53.80 53.80 0.0K
10:20 53.70 53.70 53.70 53.70 0.5K
10:23 53.76 53.76 53.76 53.76 9.2K
10:27 53.80 53.80 53.80 53.80 0.4K
10:35 53.60 53.60 53.60 53.60 0.6K
10:39 53.60 53.60 53.60 53.60 0.9K
10:42 53.70 53.70 53.70 53.70 0.0K
10:47 53.30 53.30 53.30 53.30 0.0K
10:56 53.15 53.15 53.15 53.15 1.9K
10:59 53.40 53.40 53.40 53.40 2.8K
11:13 53.11 53.11 53.11 53.11 1.0K
11:15 53.30 53.30 53.30 53.30 3.4K
11:27 53.15 53.15 53.15 53.15 2.0K
11:28 53.30 53.30 53.30 53.30 5.0K
11:30 53.40 53.40 53.40 53.40 0.1K
11:44 53.38 53.50 53.38 53.50 15.6K
11:46 53.23 53.23 53.23 53.23 0.7K
11:52 53.40 53.40 53.40 53.40 0.4K
11:55 53.30 53.30 53.30 53.30 0.0K
12:18 53.30 53.30 53.30 53.30 1.3K
12:34 53.30 53.30 53.30 53.30 3.7K
12:49 53.20 53.20 53.20 53.20 0.0K
13:02 53.20 53.20 53.20 53.20 0.1K
13:05 53.10 53.10 53.10 53.10 0.7K
13:21 53.20 53.20 53.00 53.10 17.0K
13:22 53.10 53.10 53.10 53.10 0.5K
13:23 53.20 53.30 53.20 53.30 0.4K
13:36 53.20 53.30 53.20 53.20 3.7K
13:37 53.20 53.20 53.20 53.20 0.5K
13:43 53.30 53.30 53.30 53.30 0.5K
13:44 53.10 53.10 53.10 53.10 0.1K
13:51 53.40 53.40 53.40 53.40 0.0K
13:52 53.30 53.30 53.30 53.30 0.0K
13:53 53.30 53.30 53.30 53.30 0.0K
13:54 53.30 53.30 53.30 53.30 0.0K
13:55 53.30 53.30 53.30 53.30 0.0K
14:01 53.30 53.30 53.30 53.30 0.0K
14:02 53.20 53.20 53.20 53.20 0.3K
14:10 53.30 53.30 53.30 53.30 9.9K
14:17 53.10 53.10 52.60 52.60 33.6K
14:18 52.80 52.80 52.80 52.80 10.2K
14:24 52.99 53.10 52.99 53.10 43.8K
14:25 53.30 53.30 53.25 53.25 1.4K
14:30 53.20 53.20 53.20 53.20 1.4K
14:36 53.20 53.20 53.20 53.20 1.1K
14:40 53.10 53.10 53.10 53.10 1.7K
14:41 53.00 53.00 53.00 53.00 2.6K
14:51 53.10 53.10 53.10 53.10 2.3K
14:54 53.20 53.20 53.20 53.20 0.3K
14:56 53.20 53.20 53.20 53.20 3.2K
14:59 53.20 53.20 53.20 53.20 0.4K
15:18 53.20 53.20 53.20 53.20 0.4K
15:53 52.90 52.98 52.80 52.98 7.1K
15:56 52.80 52.80 52.80 52.80 6.8K
16:09 53.10 53.10 53.10 53.10 5.7K
16:10 53.00 53.00 53.00 53.00 11.4K
16:11 53.00 53.00 53.00 53.00 0.6K
16:12 52.90 52.90 52.90 52.90 0.8K
16:13 52.90 52.90 52.90 52.90 0.9K
16:15 53.00 53.00 53.00 53.00 0.5K
16:19 53.10 53.10 53.10 53.10 0.1K
16:35 53.10 53.10 53.10 53.10 159.2K
날짜 시가 고가 저가 종가 거래량
2025-09-26 51.10 53.20 51.10 52.60 0.6M
2025-09-25 51.50 53.80 51.50 52.40 0.5M
2025-09-24 53.00 54.10 51.90 53.60 0.9M
2025-09-23 52.30 54.80 52.30 53.10 0.6M
2025-09-22 54.00 54.00 52.60 53.10 0.5M
2025-09-19 52.30 55.70 52.30 54.00 1.1M
2025-09-18 56.60 56.60 54.60 54.80 0.6M
2025-09-17 58.00 58.00 55.00 56.00 1.0M
2025-09-16 59.00 59.10 57.00 57.00 0.6M
2025-09-15 57.10 60.00 57.10 58.30 0.6M
2025-09-12 59.00 60.20 58.70 59.10 1.0M
2025-09-11 59.20 60.10 57.70 58.80 0.7M
2025-09-10 56.20 58.80 56.20 58.00 0.9M
2025-09-09 58.00 58.70 57.00 58.30 0.6M
2025-09-08 57.00 58.90 56.90 57.30 0.7M
2025-09-05 57.90 58.20 55.10 57.90 3.3M
2025-09-04 53.70 55.90 53.70 55.30 1.0M
2025-09-03 55.50 56.30 54.50 54.70 2.1M
2025-09-02 57.00 57.00 53.90 55.50 3.9M
2025-09-01 56.60 58.40 55.90 56.50 0.4M
2025-08-29 58.00 58.00 56.20 56.90 0.5M
2025-08-28 55.90 58.80 55.90 57.20 0.6M
2025-08-27 59.00 59.00 57.10 57.70 0.4M
2025-08-26 60.00 60.10 57.50 58.10 0.6M
2025-08-22 60.00 60.00 58.30 59.10 0.5M
2025-08-21 62.10 62.10 58.20 58.80 0.6M
2025-08-20 57.40 60.00 57.40 59.60 0.7M
2025-08-19 62.00 62.00 59.10 59.60 0.7M
2025-08-18 63.30 63.30 59.40 60.00 0.7M
2025-08-15 62.60 62.70 60.20 60.50 0.9M
2025-08-14 65.50 65.50 61.00 61.30 1.7M
2025-08-13 63.00 66.40 61.10 63.50 2.5M
2025-08-12 65.60 65.60 60.70 62.30 1.4M
2025-08-11 65.40 69.00 62.40 62.70 1.6M
2025-08-08 72.30 72.30 64.00 66.10 4.2M
2025-08-07 72.00 72.90 70.50 71.20 2.5M
2025-08-06 70.90 71.00 69.80 70.70 1.2M
2025-08-05 70.30 71.00 69.00 70.10 2.0M
2025-08-04 70.30 70.60 68.50 69.60 1.8M
2025-08-01 71.20 71.20 69.50 69.80 0.9M
2025-07-31 72.80 72.80 70.20 70.80 0.9M
2025-07-30 69.00 73.60 69.00 72.80 1.3M
2025-07-29 73.00 73.50 70.60 70.70 1.4M
2025-07-28 69.20 72.80 68.70 72.80 1.7M
2025-07-25 69.90 70.70 67.70 70.70 1.6M
2025-07-24 70.80 71.70 68.20 68.40 2.9M
2025-07-23 70.10 75.00 69.50 70.50 4.7M
2025-07-22 65.00 70.30 61.90 69.50 5.7M
2025-07-21 65.20 65.20 60.70 61.50 1.6M
2025-07-18 64.90 66.10 62.10 62.50 1.9M
2025-07-17 62.40 65.10 62.00 64.60 1.6M
2025-07-16 61.00 64.10 61.00 61.80 1.2M
2025-07-15 66.20 66.20 61.20 61.60 2.2M
2025-07-14 62.00 65.40 62.00 64.70 1.2M
2025-07-11 61.50 65.50 61.50 63.90 1.3M
2025-07-10 65.60 65.60 63.10 63.90 1.4M
2025-07-09 67.00 67.40 64.40 64.70 2.0M
2025-07-08 64.80 67.00 63.00 66.60 2.5M
2025-07-07 66.50 66.50 64.70 65.90 1.1M
2025-07-04 64.60 65.60 62.90 65.40 1.4M
2025-07-03 66.00 66.00 63.80 64.80 1.4M
2025-07-02 64.50 64.50 62.30 64.20 1.2M
2025-07-01 63.00 64.70 62.40 64.00 0.8M
2025-06-30 66.00 66.00 62.10 62.90 1.6M
2025-06-27 58.20 63.80 58.20 63.20 2.0M
2025-06-26 57.10 61.30 57.10 61.10 1.4M
2025-06-25 61.90 61.90 59.60 59.70 1.9M
2025-06-24 57.30 60.80 57.20 60.20 2.8M
2025-06-23 57.90 58.10 55.80 57.30 1.8M
2025-06-20 58.50 58.50 55.30 57.00 1.1M
2025-06-19 59.00 59.00 55.60 55.90 1.4M
2025-06-18 57.50 58.50 56.50 57.60 2.4M
2025-06-17 57.50 57.50 54.50 57.40 1.0M
2025-06-16 50.90 56.60 50.90 56.40 2.3M
2025-06-13 51.00 53.90 51.00 53.40 1.0M
2025-06-12 52.50 54.00 50.90 53.20 1.0M
2025-06-11 50.70 52.90 50.40 51.90 1.4M
2025-06-10 54.10 54.40 49.45 50.40 4.6M
2025-06-09 54.60 57.20 53.90 53.90 1.2M
2025-06-06 57.90 58.00 53.90 54.60 1.7M
2025-06-05 55.00 56.00 54.00 55.30 0.7M
2025-06-04 55.00 55.90 54.20 54.30 0.7M
2025-06-03 55.90 57.20 54.50 55.00 0.7M
2025-06-02 54.80 57.10 54.80 55.80 1.2M
2025-05-30 57.70 57.70 56.10 56.90 0.8M
2025-05-29 57.30 58.30 56.60 57.10 0.7M
2025-05-28 58.40 58.40 55.90 57.00 1.7M
2025-05-27 54.50 57.10 54.50 56.40 1.2M
2025-05-23 54.30 56.10 53.10 54.90 1.7M
2025-05-22 57.90 57.90 52.30 54.60 2.6M
2025-05-21 56.50 56.90 53.30 56.10 5.3M
2025-05-20 56.50 57.40 53.90 54.00 1.2M
2025-05-19 56.40 56.40 53.80 54.00 0.5M
2025-05-16 56.40 56.40 53.70 53.90 1.0M
2025-05-15 55.00 55.70 53.60 53.90 1.2M
2025-05-14 55.50 57.50 53.30 54.10 2.7M
2025-05-13 55.40 55.40 52.90 53.00 0.9M
2025-05-12 52.00 54.70 51.70 53.00 1.5M
2025-05-09 52.40 53.10 51.50 51.70 1.0M
2025-05-08 52.40 52.40 50.60 52.00 1.1M
2025-05-07 52.00 52.30 51.10 52.00 1.1M
2025-05-06 52.00 52.00 49.90 51.60 0.7M
2025-05-02 48.20 52.30 48.20 51.40 1.5M
2025-05-01 51.10 51.10 49.35 50.60 0.9M
2025-04-30 50.50 51.10 48.40 49.80 0.8M
2025-04-29 49.20 51.00 49.20 50.00 1.2M
2025-04-28 48.00 50.70 47.90 49.20 1.3M
2025-04-25 50.20 50.20 46.25 47.65 2.2M
2025-04-24 51.00 51.00 47.70 47.95 1.2M
2025-04-23 48.60 50.20 48.20 49.00 1.0M
2025-04-22 46.60 47.00 44.85 46.40 1.0M
2025-04-17 47.00 49.85 46.85 47.50 0.5M
2025-04-16 48.00 50.90 47.10 47.90 1.2M
2025-04-15 48.90 50.00 46.05 48.80 1.3M
2025-04-14 47.05 49.00 47.05 47.65 1.0M
2025-04-11 47.60 49.10 45.15 46.50 2.0M
2025-04-10 44.70 48.90 44.35 48.90 3.2M
2025-04-09 42.20 43.95 39.90 42.70 2.9M
2025-04-08 38.75 45.90 38.75 44.30 3.5M
2025-04-07 38.10 39.95 36.80 37.80 3.9M
2025-04-04 45.95 46.60 39.85 40.00 4.3M
2025-04-03 47.00 47.90 43.75 44.40 3.1M
2025-04-02 50.50 50.90 47.40 47.80 1.2M
2025-04-01 49.70 49.75 46.30 49.20 2.1M
2025-03-31 48.84 50.60 47.06 47.48 2.5M
2025-03-28 51.50 54.50 48.70 50.15 4.4M
2025-03-27 58.00 58.85 50.20 50.95 7.3M
2025-03-26 72.00 72.00 56.00 57.45 9.2M
2025-03-25 72.25 72.85 70.05 71.40 1.8M
2025-03-24 70.40 71.30 69.10 70.50 2.0M
2025-03-21 71.55 72.20 66.70 68.70 14.2M
2025-03-20 66.15 70.15 66.15 69.15 1.0M
2025-03-19 70.80 71.55 68.35 69.40 1.2M
2025-03-18 68.00 70.40 67.45 70.40 1.2M
2025-03-17 67.00 68.40 65.30 67.65 1.0M
2025-03-14 63.00 66.80 63.00 66.35 0.7M
2025-03-13 70.00 70.00 65.75 65.75 0.9M
2025-03-12 68.00 69.65 66.70 68.55 0.8M
2025-03-11 66.50 69.45 65.80 66.40 0.7M
2025-03-10 70.80 70.80 64.85 66.45 1.0M
2025-03-07 69.00 69.75 66.20 68.45 0.6M
2025-03-06 66.75 70.85 66.75 69.10 1.3M
2025-03-05 66.90 67.10 65.55 66.15 0.5M
2025-03-04 69.00 69.00 63.00 64.35 2.0M
2025-03-03 69.00 69.85 68.15 68.90 2.2M
2025-02-28 72.40 72.40 67.80 68.40 1.1M
2025-02-27 70.75 70.75 68.80 69.55 0.5M
2025-02-26 72.00 72.00 69.15 70.30 0.7M
2025-02-25 70.15 71.60 69.20 70.05 0.7M
2025-02-24 71.00 71.75 69.60 70.40 0.6M
2025-02-21 69.00 72.00 69.00 71.00 0.5M
2025-02-20 71.00 71.40 68.80 69.95 0.8M
2025-02-19 74.00 74.00 69.60 70.85 4.7M
2025-02-18 69.35 75.00 69.35 73.80 1.4M
2025-02-17 73.00 74.00 71.50 72.80 1.2M
2025-02-14 73.10 74.00 70.75 72.90 1.6M
2025-02-13 71.90 73.00 70.25 72.35 1.0M
2025-02-12 70.00 71.05 68.85 69.55 0.9M
2025-02-11 71.10 71.35 69.10 69.65 1.4M
2025-02-10 66.40 71.10 66.40 70.85 1.9M
2025-02-07 70.00 70.45 68.60 69.00 0.8M
2025-02-06 71.50 71.50 68.65 69.40 1.2M
2025-02-05 72.00 72.00 70.45 70.95 1.0M
2025-02-04 72.15 72.15 68.90 71.00 0.9M
2025-02-03 70.60 70.60 67.60 69.70 0.8M
2025-01-31 72.90 72.90 69.15 70.55 0.6M
2025-01-30 66.55 71.20 66.55 69.95 1.1M
2025-01-29 71.00 72.30 68.85 69.70 1.3M
2025-01-28 70.45 70.80 69.00 70.50 1.0M
2025-01-27 67.25 69.60 66.85 68.45 0.4M
2025-01-24 72.00 72.00 68.75 69.30 0.8M
2025-01-23 77.20 77.20 70.85 71.45 0.8M
2025-01-22 74.00 74.55 71.95 73.90 0.8M
2025-01-21 74.95 74.95 72.30 73.45 0.9M
2025-01-20 73.00 75.30 69.90 73.15 1.7M
2025-01-17 74.00 76.65 72.30 72.50 7.4M
2025-01-16 61.00 69.20 61.00 68.70 2.0M
2025-01-15 62.20 65.70 62.20 62.70 1.0M
2025-01-14 60.30 65.55 60.30 63.15 1.4M
2025-01-13 56.75 61.05 56.75 60.45 1.3M
2025-01-10 62.50 62.50 58.90 59.05 1.2M
2025-01-09 61.00 63.05 58.80 60.00 1.6M
2025-01-08 65.75 67.70 60.00 61.40 2.1M
2025-01-07 62.80 66.65 62.80 65.95 1.1M
2025-01-06 64.35 65.45 61.00 64.00 19.5M
2025-01-03 61.45 62.30 58.95 61.45 0.9M
2025-01-02 64.05 64.05 59.95 60.45 0.7M