Man Group PLC (EMG)

EMG
🏛️ 영국 →
178.50
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 158.30 158.30 158.30 158.30 2.1K
08:01 157.90 158.06 157.90 158.06 0.3K
08:02 158.17 158.17 158.17 158.17 0.0K
08:05 158.00 158.00 158.00 158.00 5.1K
08:09 158.43 158.43 158.43 158.43 0.6K
08:15 158.74 158.74 158.74 158.74 1.1K
08:17 158.60 158.60 158.60 158.60 0.9K
08:19 158.90 158.90 158.50 158.50 8.1K
08:20 158.65 158.80 158.65 158.80 0.2K
08:22 158.80 158.80 158.80 158.80 0.0K
08:25 158.50 158.50 158.50 158.50 1.6K
08:26 158.74 158.74 158.74 158.74 0.0K
08:29 158.50 158.50 158.50 158.50 0.0K
08:30 158.40 158.40 158.40 158.40 0.0K
08:31 158.70 158.70 158.64 158.64 0.0K
08:32 158.55 158.55 158.55 158.55 9.5K
08:34 158.58 158.70 158.58 158.70 3.5K
08:35 158.80 158.80 158.80 158.80 0.2K
08:36 158.76 158.90 158.76 158.82 11.8K
08:37 158.89 159.10 158.82 159.00 5.9K
08:38 159.10 159.10 159.10 159.10 1.2K
08:39 159.10 159.10 159.10 159.10 0.0K
08:40 159.23 159.23 159.10 159.10 4.4K
08:41 159.20 159.20 159.20 159.20 0.8K
08:42 159.20 159.30 159.10 159.10 2.6K
08:43 159.20 159.20 159.20 159.20 0.0K
08:44 159.20 159.20 159.20 159.20 0.0K
08:45 158.90 158.90 158.90 158.90 0.0K
08:46 159.09 159.10 158.96 158.96 2.1K
08:49 158.90 158.90 158.90 158.90 0.0K
08:51 159.20 159.20 159.20 159.20 1.7K
08:52 159.00 159.00 159.00 159.00 0.0K
08:54 159.10 159.10 159.10 159.10 0.1K
08:57 159.20 159.20 159.20 159.20 0.1K
09:00 159.30 159.30 158.70 158.70 11.9K
09:03 158.70 158.70 158.70 158.70 0.4K
09:04 158.70 158.70 158.70 158.70 0.5K
09:07 158.90 158.90 158.90 158.90 0.0K
09:09 158.90 158.90 158.90 158.90 0.0K
09:16 158.80 158.80 158.72 158.72 2.0K
09:17 158.72 158.72 158.72 158.72 3.5K
09:22 158.60 158.60 158.60 158.60 0.0K
09:27 158.80 158.80 158.80 158.80 0.0K
09:29 158.72 158.72 158.72 158.72 0.6K
09:30 158.60 158.60 158.60 158.60 3.1K
09:32 158.70 158.70 158.70 158.70 0.0K
09:34 158.50 158.50 158.50 158.50 1.9K
09:35 158.70 158.70 158.70 158.70 1.0K
09:36 159.10 159.10 159.10 159.10 1.8K
09:39 159.30 159.30 159.30 159.30 0.0K
09:40 159.18 159.18 159.18 159.18 4.5K
09:41 159.00 159.00 159.00 159.00 0.3K
09:42 159.30 159.30 159.30 159.30 20.7K
09:43 159.00 159.00 159.00 159.00 0.3K
09:46 159.30 159.30 159.30 159.30 0.0K
09:48 159.15 159.15 159.00 159.00 17.8K
09:54 159.02 159.02 159.02 159.02 2.5K
09:55 158.90 158.90 158.90 158.90 0.0K
09:57 159.10 159.10 159.10 159.10 0.0K
09:58 159.00 159.00 159.00 159.00 4.0K
10:01 158.91 158.91 158.90 158.90 2.3K
10:02 158.90 158.90 158.90 158.90 10.0K
10:03 158.96 158.96 158.96 158.96 0.0K
10:05 159.00 159.00 159.00 159.00 0.1K
10:07 159.00 159.00 159.00 159.00 0.0K
10:09 158.92 158.92 158.92 158.92 8.3K
10:17 159.10 159.10 158.90 158.90 7.3K
10:18 158.80 158.80 158.70 158.70 2.9K
10:21 158.90 158.90 158.90 158.90 0.0K
10:25 158.83 158.83 158.83 158.83 2.0K
10:27 158.80 158.80 158.70 158.70 1.2K
10:30 158.80 158.90 158.80 158.82 0.0K
10:38 158.70 158.70 158.70 158.70 0.0K
10:40 158.90 158.90 158.90 158.90 0.0K
10:41 158.82 158.82 158.82 158.82 0.8K
10:46 158.90 158.90 158.90 158.90 2.4K
10:49 158.82 158.82 158.82 158.82 1.6K
10:50 158.90 158.90 158.90 158.90 0.1K
10:52 158.80 158.80 158.80 158.80 2.4K
10:53 158.81 158.81 158.81 158.81 0.2K
10:58 158.80 158.80 158.80 158.80 0.2K
11:02 158.90 158.90 158.90 158.90 0.2K
11:03 159.20 159.20 158.90 158.90 1.2K
11:05 159.20 159.20 159.20 159.20 0.9K
11:06 158.90 158.90 158.90 158.90 0.0K
11:08 159.10 159.10 159.10 159.10 9.2K
11:09 158.90 158.90 158.90 158.90 23.9K
11:10 159.20 159.20 159.20 159.20 0.0K
11:14 159.30 159.30 159.30 159.30 14.2K
11:16 159.40 159.40 159.40 159.40 0.0K
11:17 159.40 159.40 159.40 159.40 0.0K
11:20 159.45 159.45 159.45 159.45 0.8K
11:21 159.30 159.30 159.20 159.20 1.8K
11:25 159.30 159.30 159.30 159.30 0.0K
11:26 159.30 159.30 159.30 159.30 0.9K
11:30 159.20 159.20 159.20 159.20 1.0K
11:33 159.00 159.30 159.00 159.18 1.0K
11:39 159.22 159.22 159.22 159.22 1.9K
11:40 159.21 159.21 159.21 159.21 1.8K
11:43 159.10 159.20 159.10 159.20 2.3K
11:44 159.20 159.20 159.20 159.20 0.0K
11:45 159.00 159.00 159.00 159.00 5.9K
11:46 158.91 158.91 158.91 158.91 1.0K
11:52 159.10 159.10 159.10 159.10 0.0K
11:54 159.02 159.02 158.90 158.90 1.6K
11:56 158.90 158.90 158.80 158.80 3.1K
11:57 158.80 158.80 158.80 158.80 0.7K
12:03 158.90 158.90 158.90 158.90 0.1K
12:05 158.80 158.80 158.80 158.80 0.1K
12:08 159.00 159.00 159.00 159.00 2.2K
12:12 158.97 158.97 158.97 158.97 63.7K
12:13 158.90 158.90 158.90 158.90 25.2K
12:14 158.70 158.90 158.70 158.90 1.4K
12:16 158.90 158.90 158.85 158.90 12.3K
12:18 159.20 159.20 159.20 159.20 0.0K
12:25 159.20 159.20 159.20 159.20 2.4K
12:26 159.22 159.22 159.22 159.22 1.5K
12:27 159.21 159.21 159.21 159.21 31.5K
12:31 159.30 159.30 159.30 159.30 0.1K
12:32 159.20 159.20 159.20 159.20 0.0K
12:35 159.27 159.27 159.27 159.27 1.3K
12:36 159.20 159.30 159.20 159.30 0.8K
12:39 159.20 159.20 159.20 159.20 0.0K
12:40 159.20 159.20 159.20 159.20 0.0K
12:42 159.22 159.22 159.22 159.22 0.3K
12:46 159.20 159.20 159.20 159.20 0.0K
12:48 159.10 159.20 159.10 159.20 5.5K
12:49 159.10 159.10 159.10 159.10 0.0K
12:52 159.00 159.00 159.00 159.00 7.3K
12:58 159.06 159.06 159.06 159.06 1.0K
12:59 159.20 159.20 158.90 159.20 0.1K
13:04 159.20 159.20 159.20 159.20 2.7K
13:05 159.28 159.28 159.28 159.28 0.2K
13:06 159.40 159.40 159.40 159.40 0.7K
13:09 159.20 159.20 159.20 159.20 1.6K
13:11 159.20 159.20 159.20 159.20 1.6K
13:17 159.30 159.30 159.30 159.30 0.0K
13:18 159.30 159.30 159.30 159.30 0.0K
13:21 159.19 159.19 159.19 159.19 0.4K
13:22 159.30 159.30 159.30 159.30 0.7K
13:26 159.30 159.30 159.30 159.30 0.0K
13:29 159.40 159.40 159.40 159.40 0.0K
13:30 159.20 159.20 159.20 159.20 0.1K
13:33 159.20 159.20 159.20 159.20 2.8K
13:36 159.20 159.20 159.20 159.20 3.0K
13:38 159.17 159.17 159.17 159.17 1.8K
13:40 159.10 159.10 159.00 159.00 3.6K
13:48 158.90 158.90 158.90 158.90 2.6K
13:49 158.94 158.94 158.94 158.94 2.0K
13:50 158.80 158.80 158.80 158.80 3.3K
13:54 159.10 159.10 159.10 159.10 0.8K
13:55 159.07 159.07 159.07 159.07 0.6K
13:57 159.10 159.10 159.10 159.10 0.0K
13:59 159.10 159.10 159.10 159.10 1.0K
14:00 159.20 159.20 159.10 159.10 0.9K
14:02 159.10 159.10 159.10 159.10 0.0K
14:14 159.10 159.10 159.10 159.10 0.0K
14:15 159.10 159.10 159.10 159.10 0.0K
14:17 159.40 159.40 159.40 159.40 1.7K
14:20 159.40 159.40 159.30 159.30 7.1K
14:21 159.50 159.50 159.50 159.50 0.0K
14:22 159.40 159.40 159.40 159.40 1.7K
14:25 159.30 159.30 159.30 159.30 0.8K
14:27 159.25 159.25 159.25 159.25 4.0K
14:30 159.20 159.20 159.00 159.00 2.7K
14:31 159.05 159.05 159.00 159.00 2.3K
14:33 158.99 158.99 158.99 158.99 6.0K
14:34 159.01 159.01 159.01 159.01 0.1K
14:35 158.90 158.90 158.90 158.90 6.1K
14:36 159.00 159.00 159.00 159.00 0.8K
14:38 158.96 158.96 158.96 158.96 3.2K
14:40 159.00 159.00 159.00 159.00 0.8K
14:41 159.10 159.14 159.10 159.14 7.4K
14:43 159.10 159.20 159.10 159.20 6.0K
14:47 159.10 159.10 159.10 159.10 1.5K
14:50 159.20 159.20 159.20 159.20 0.2K
14:57 159.20 159.20 159.20 159.20 0.0K
14:58 159.20 159.40 159.20 159.40 4.0K
15:00 159.30 159.30 159.24 159.24 28.2K
15:02 159.31 159.31 159.31 159.31 1.9K
15:03 159.20 159.20 159.20 159.20 2.6K
15:04 159.10 159.10 159.10 159.10 4.0K
15:08 159.05 159.06 158.90 158.90 2.2K
15:11 159.10 159.10 159.10 159.10 0.0K
15:12 159.07 159.07 159.07 159.07 0.3K
15:15 159.12 159.12 159.07 159.07 0.0K
15:21 158.90 158.90 158.90 158.90 0.0K
15:22 159.06 159.06 159.06 159.06 1.6K
15:24 158.90 158.90 158.70 158.70 2.4K
15:25 158.80 158.80 158.80 158.80 5.1K
15:27 158.60 158.60 158.60 158.60 0.2K
15:30 158.60 158.60 158.60 158.60 2.4K
15:31 158.70 158.70 158.70 158.70 6.6K
15:32 158.70 158.70 158.60 158.69 4.2K
15:33 158.60 158.60 158.60 158.60 0.0K
15:36 158.70 158.70 158.70 158.70 0.0K
15:37 158.70 158.70 158.70 158.70 4.4K
15:38 159.00 159.00 159.00 159.00 0.0K
15:43 158.79 158.79 158.79 158.79 3.0K
15:46 158.89 158.90 158.89 158.90 4.4K
15:50 158.70 158.70 158.70 158.70 0.1K
15:51 158.70 158.70 158.70 158.70 0.0K
15:52 158.70 158.70 158.70 158.70 8.2K
15:53 158.80 158.80 158.80 158.80 5.7K
15:54 158.80 158.80 158.80 158.80 3.6K
15:56 158.70 158.70 158.70 158.70 0.1K
15:58 158.70 158.70 158.70 158.70 0.0K
16:00 158.70 158.70 158.70 158.70 14.2K
16:01 158.60 158.60 158.60 158.60 2.0K
16:03 158.61 158.61 158.61 158.61 1.3K
16:04 158.50 158.50 158.50 158.50 2.5K
16:07 158.70 158.70 158.70 158.70 0.1K
16:08 158.50 158.50 158.50 158.50 0.8K
16:10 158.62 158.62 158.62 158.62 2.0K
16:11 158.80 158.80 158.80 158.80 11.1K
16:12 158.70 158.80 158.70 158.80 1.0K
16:15 158.81 158.81 158.81 158.81 2.0K
16:16 158.70 158.90 158.70 158.80 17.4K
16:17 158.90 158.90 158.90 158.90 0.0K
16:18 158.90 158.90 158.80 158.80 3.3K
16:19 158.80 158.80 158.80 158.80 1.7K
16:21 158.80 158.80 158.80 158.80 0.8K
16:23 158.90 158.90 158.90 158.90 3.8K
16:26 158.80 158.80 158.80 158.80 2.0K
16:27 158.90 158.90 158.70 158.70 0.0K
16:29 158.80 158.80 158.70 158.70 59.4K
16:35 158.90 158.90 158.90 158.90 571.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음