Man Group PLC (EMG)

EMG
🏛️ 영국 →
177.50
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
2022-12-30 216.50 219.50 213.70 213.70 0.7M
2022-12-29 216.90 218.60 215.80 218.00 1.2M
2022-12-28 217.20 219.20 216.20 218.00 1.2M
2022-12-23 216.30 218.00 216.30 217.80 0.5M
2022-12-22 218.90 221.60 217.70 217.90 3.4M
2022-12-21 214.70 220.00 214.70 218.90 4.1M
2022-12-20 213.90 215.60 212.50 214.50 3.1M
2022-12-19 214.80 217.80 213.70 215.90 3.4M
2022-12-16 214.70 214.80 209.00 214.00 8.2M
2022-12-15 212.00 217.10 211.20 214.00 5.3M
2022-12-14 218.10 218.10 212.60 213.10 13.0M
2022-12-13 214.10 221.10 211.70 215.80 7.1M
2022-12-12 214.30 219.60 213.60 213.60 5.3M
2022-12-09 211.70 218.30 211.10 215.20 5.1M
2022-12-08 209.30 210.50 203.80 204.30 2.4M
2022-12-07 208.00 212.80 208.00 209.60 3.7M
2022-12-06 211.40 212.11 208.10 211.40 2.4M
2022-12-05 215.10 215.10 211.60 212.40 1.0M
2022-12-02 216.60 218.20 213.50 213.60 1.5M
2022-12-01 210.90 219.10 210.60 216.70 3.5M
2022-11-30 211.10 211.40 208.15 209.00 8.8M
2022-11-29 213.30 213.80 209.90 210.10 2.2M
2022-11-28 214.10 214.50 210.50 212.90 4.2M
2022-11-25 210.40 216.10 205.60 215.60 3.9M
2022-11-24 217.80 218.70 216.30 218.10 1.6M
2022-11-23 215.80 219.30 214.40 216.00 1.9M
2022-11-22 216.20 218.10 214.50 214.90 1.6M
2022-11-21 219.90 219.90 213.00 216.40 1.9M
2022-11-18 212.90 218.70 209.50 218.70 3.4M
2022-11-17 210.00 214.10 209.50 212.30 2.6M
2022-11-16 218.90 220.50 211.70 213.10 5.3M
2022-11-15 212.00 219.40 212.00 218.80 4.7M
2022-11-14 216.80 217.10 212.30 212.30 3.5M
2022-11-11 228.10 229.90 216.40 216.40 7.1M
2022-11-10 212.20 227.20 212.20 225.60 4.2M
2022-11-09 216.80 218.50 213.60 214.00 3.5M
2022-11-08 220.10 221.60 216.70 218.10 5.6M
2022-11-07 218.30 221.90 217.15 220.90 5.1M
2022-11-04 212.40 219.60 212.40 218.80 3.8M
2022-11-03 215.00 220.70 215.00 220.10 2.2M
2022-11-02 218.40 222.80 218.40 218.80 3.7M
2022-11-01 219.00 222.40 218.40 219.80 1.8M
2022-10-31 216.80 218.20 213.10 216.70 1.3M
2022-10-28 215.90 215.90 212.20 214.60 1.3M
2022-10-27 216.20 218.60 212.40 216.90 4.4M
2022-10-26 216.60 218.10 211.60 212.90 14.3M
2022-10-25 214.50 219.60 212.80 218.70 2.2M
2022-10-24 205.30 215.90 205.00 213.30 2.0M
2022-10-21 209.00 211.40 207.60 210.00 2.9M
2022-10-20 211.40 214.80 207.90 210.00 7.2M
2022-10-19 216.30 217.20 204.57 211.50 4.7M
2022-10-18 220.40 221.50 217.50 217.60 2.1M
2022-10-17 211.30 220.75 210.60 218.30 2.6M
2022-10-14 221.40 223.30 212.50 213.90 4.2M
2022-10-13 207.70 218.00 202.90 217.50 6.6M
2022-10-12 221.80 221.80 205.80 207.90 5.2M
2022-10-11 222.50 223.60 215.50 217.30 3.0M
2022-10-10 232.40 232.40 223.60 224.90 1.4M
2022-10-07 228.30 229.40 223.80 227.30 2.4M
2022-10-06 234.00 234.00 228.20 228.80 3.9M
2022-10-05 232.00 233.60 228.50 229.90 4.1M
2022-10-04 229.10 240.03 224.50 234.00 5.9M
2022-10-03 219.20 227.20 219.20 226.90 2.2M
2022-09-30 217.50 225.00 216.90 224.10 4.5M
2022-09-29 231.10 232.60 214.70 217.40 6.3M
2022-09-28 232.20 236.40 228.00 233.50 4.5M
2022-09-27 236.50 240.30 234.50 234.50 13.8M
2022-09-26 230.60 238.50 230.60 235.40 3.3M
2022-09-23 236.40 236.55 228.10 233.70 4.3M
2022-09-22 249.40 249.90 236.30 237.70 3.4M
2022-09-21 243.20 251.80 240.80 251.60 13.0M
2022-09-20 246.80 247.70 241.00 242.50 6.7M
2022-09-16 245.20 245.70 241.40 245.60 8.0M
2022-09-15 245.30 247.50 243.80 245.00 5.2M
2022-09-14 249.10 251.00 245.70 246.10 4.8M
2022-09-13 255.10 258.50 250.70 250.80 5.3M
2022-09-12 258.40 259.30 256.60 257.50 4.3M
2022-09-09 255.00 258.50 253.40 256.50 5.1M
2022-09-08 254.80 255.90 244.80 250.70 4.2M
2022-09-07 250.50 253.80 248.10 252.70 4.4M
2022-09-06 246.30 253.30 246.30 250.60 4.1M
2022-09-05 241.70 248.70 240.16 247.70 4.2M
2022-09-02 238.40 246.30 237.20 245.90 4.4M
2022-09-01 243.30 243.90 236.50 236.60 4.1M
2022-08-31 246.70 247.80 243.80 244.00 6.0M
2022-08-30 245.50 247.00 242.80 243.30 5.0M
2022-08-26 247.20 249.00 242.90 242.90 3.3M
2022-08-25 249.90 251.60 246.90 247.10 3.4M
2022-08-24 246.80 247.80 244.20 247.10 3.2M
2022-08-23 248.40 250.10 246.00 246.60 5.5M
2022-08-22 250.90 252.15 248.20 248.40 3.6M
2022-08-19 248.10 255.90 248.10 249.90 4.2M
2022-08-18 249.70 255.00 248.35 253.80 4.1M
2022-08-17 245.80 255.20 245.80 249.70 7.5M
2022-08-16 243.90 253.80 243.90 250.60 4.1M
2022-08-15 250.80 253.70 247.70 249.70 3.8M
2022-08-12 248.40 250.80 245.40 250.80 2.4M
2022-08-11 261.60 261.60 246.40 246.40 4.2M
2022-08-10 248.20 258.60 248.20 257.00 4.5M
2022-08-09 245.50 256.55 245.50 249.30 6.5M
2022-08-08 239.30 248.20 236.00 246.90 3.6M
2022-08-05 239.50 242.90 238.90 239.40 3.3M
2022-08-04 238.10 242.14 237.60 241.20 6.7M
2022-08-03 247.10 248.50 229.91 238.20 13.6M
2022-08-02 255.80 263.00 239.70 246.70 7.9M
2022-08-01 272.00 274.10 267.80 267.80 3.1M
2022-07-29 270.50 274.15 269.10 272.20 3.2M
2022-07-28 265.00 268.60 261.30 268.30 2.3M
2022-07-27 261.10 263.00 260.60 262.50 2.6M
2022-07-26 269.30 270.00 259.10 261.00 3.7M
2022-07-25 273.50 274.50 270.00 270.00 3.0M
2022-07-22 274.70 277.00 273.00 274.00 3.7M
2022-07-21 266.90 276.00 266.90 274.90 4.5M
2022-07-20 269.10 269.60 264.30 268.60 6.9M
2022-07-19 257.30 265.60 257.30 264.80 2.7M
2022-07-18 258.50 260.00 257.70 258.60 4.2M
2022-07-15 251.70 256.80 249.40 255.90 3.6M
2022-07-14 254.80 256.30 248.00 250.80 3.2M
2022-07-13 257.20 257.60 251.80 255.70 13.6M
2022-07-12 250.70 256.80 249.40 256.10 4.5M
2022-07-11 246.60 251.40 244.20 250.40 2.9M
2022-07-08 250.00 254.00 245.40 249.70 3.8M
2022-07-07 244.20 250.70 244.20 250.20 4.0M
2022-07-06 242.80 248.70 242.40 242.40 5.4M
2022-07-05 247.40 248.20 238.80 240.10 2.8M
2022-07-04 244.90 250.50 243.20 245.60 5.2M
2022-07-01 247.50 250.30 241.60 243.30 3.4M
2022-06-30 247.60 251.00 240.20 249.80 3.4M
2022-06-29 251.60 251.60 247.50 249.10 3.2M
2022-06-28 249.90 255.80 249.90 251.00 2.6M
2022-06-27 254.00 254.50 249.80 253.40 3.4M
2022-06-24 242.70 251.20 242.70 250.00 2.3M
2022-06-23 244.40 246.60 241.70 243.70 3.0M
2022-06-22 240.80 245.20 236.50 244.60 3.1M
2022-06-21 237.00 245.78 237.00 242.10 5.4M
2022-06-20 239.10 241.10 236.70 240.40 4.8M
2022-06-17 237.80 239.90 232.20 238.20 8.1M
2022-06-16 235.60 238.27 231.80 234.00 4.5M
2022-06-15 242.70 242.70 236.80 239.00 5.9M
2022-06-14 238.50 240.75 233.90 236.70 4.4M
2022-06-13 242.70 242.70 236.50 237.80 4.2M
2022-06-10 247.30 249.60 243.30 243.30 3.2M
2022-06-09 247.70 249.40 246.40 248.90 3.5M
2022-06-08 257.00 257.00 249.40 249.70 5.0M
2022-06-07 257.20 257.40 253.10 254.20 4.3M
2022-06-06 259.60 260.00 256.40 257.20 2.3M
2022-06-01 259.00 260.20 255.00 255.00 2.1M
2022-05-31 260.10 261.50 255.00 256.20 7.6M
2022-05-30 258.10 264.60 257.20 259.60 4.4M
2022-05-27 256.00 261.30 256.00 257.80 5.6M
2022-05-26 245.20 257.30 245.20 257.30 8.5M
2022-05-25 240.00 249.30 240.00 248.90 6.9M
2022-05-24 242.70 249.60 240.60 243.00 6.1M
2022-05-23 239.70 248.30 237.65 248.30 7.5M
2022-05-20 232.60 236.40 231.90 236.10 4.6M
2022-05-19 235.60 237.00 227.90 230.10 7.7M
2022-05-18 242.20 243.50 239.08 239.20 3.4M
2022-05-17 243.60 245.05 241.10 241.90 3.5M
2022-05-16 238.10 243.60 237.00 241.70 2.9M
2022-05-13 234.40 239.80 233.50 239.80 3.2M
2022-05-12 233.20 233.80 226.00 232.20 4.2M
2022-05-11 230.20 236.00 228.70 234.30 6.8M
2022-05-10 230.40 234.20 227.90 229.50 3.7M
2022-05-09 231.60 232.80 226.30 226.30 5.3M
2022-05-06 233.00 234.30 229.40 231.10 3.2M
2022-05-05 240.80 242.10 234.80 234.80 7.1M
2022-05-04 239.40 239.90 234.80 236.80 3.0M
2022-05-03 232.70 243.80 232.70 239.80 5.4M
2022-04-29 238.00 238.00 234.60 235.00 3.0M
2022-04-28 235.60 235.60 232.00 233.00 3.6M
2022-04-27 231.90 235.60 225.90 232.60 4.6M
2022-04-26 241.00 242.20 231.80 231.80 5.5M
2022-04-25 233.30 238.00 231.10 237.00 5.5M
2022-04-22 234.30 240.80 234.30 238.20 5.3M
2022-04-21 245.00 245.00 237.00 237.60 4.4M
2022-04-20 239.70 243.10 238.30 241.40 4.3M
2022-04-19 237.90 239.80 235.60 237.70 3.4M
2022-04-14 237.60 240.20 237.30 238.00 2.5M
2022-04-13 243.50 243.50 234.70 236.60 3.3M
2022-04-12 236.60 239.70 234.50 237.80 6.0M
2022-04-11 240.70 243.20 238.00 238.80 2.4M
2022-04-08 242.00 243.60 238.90 240.20 15.9M
2022-04-07 239.90 243.20 236.70 237.10 4.2M
2022-04-06 245.60 245.90 241.20 243.20 5.6M
2022-04-05 238.40 245.50 238.40 243.60 6.6M
2022-04-04 237.70 240.30 236.60 238.70 2.3M
2022-04-01 230.20 237.50 230.20 236.20 4.7M
2022-03-31 237.70 238.10 234.00 234.00 8.0M
2022-03-30 234.90 236.70 232.30 235.50 4.8M
2022-03-29 231.20 237.00 230.00 236.30 6.1M
2022-03-28 220.10 226.70 220.10 225.80 2.8M
2022-03-25 223.10 226.40 222.60 223.80 3.3M
2022-03-24 224.27 224.27 220.70 222.80 1.9M
2022-03-23 221.30 225.70 220.40 221.40 2.7M
2022-03-22 220.20 226.70 220.20 224.50 3.9M
2022-03-21 221.50 227.20 221.50 222.90 2.7M
2022-03-18 218.40 228.60 218.40 226.20 18.3M
2022-03-17 219.20 223.40 218.50 223.30 5.4M
2022-03-16 210.30 219.50 210.30 218.70 8.6M
2022-03-15 208.90 209.00 203.45 204.40 13.3M
2022-03-14 204.90 209.05 202.70 208.00 5.9M
2022-03-11 195.95 205.20 195.95 199.90 8.4M
2022-03-10 198.95 199.95 194.35 194.35 41.0M
2022-03-09 189.95 198.95 189.45 198.10 4.4M
2022-03-08 184.70 190.95 184.32 185.30 5.1M
2022-03-07 179.40 188.80 177.30 186.55 7.2M
2022-03-04 186.85 189.05 181.63 182.95 7.4M
2022-03-03 199.65 204.61 188.25 189.35 5.7M
2022-03-02 191.45 206.10 190.60 200.10 6.3M
2022-03-01 192.90 202.60 190.45 192.75 8.0M
2022-02-28 187.85 193.53 187.35 193.00 4.8M
2022-02-25 184.00 192.30 180.80 191.35 5.3M
2022-02-24 185.50 187.10 178.85 178.85 6.4M
2022-02-23 189.60 193.35 189.00 189.30 5.3M
2022-02-22 185.80 192.50 184.55 188.75 3.7M
2022-02-21 196.95 196.95 188.15 189.90 8.0M
2022-02-18 192.20 196.15 191.43 191.75 2.6M
2022-02-17 199.90 199.90 191.05 191.05 3.2M
2022-02-16 194.70 199.85 194.70 196.65 9.2M
2022-02-15 195.00 200.00 195.00 198.70 5.0M
2022-02-14 195.45 198.05 193.95 196.00 3.3M
2022-02-11 197.05 201.70 196.00 200.00 5.4M
2022-02-10 206.20 206.20 199.00 199.85 3.5M
2022-02-09 197.05 203.50 197.05 202.00 4.0M
2022-02-08 196.15 200.60 196.15 197.35 3.8M
2022-02-07 197.80 199.50 194.70 198.75 4.0M
2022-02-04 194.70 196.75 193.00 193.90 3.8M
2022-02-03 193.35 197.70 193.35 193.75 3.4M
2022-02-02 197.60 199.00 195.22 197.45 3.4M
2022-02-01 194.20 197.50 191.65 192.95 4.8M
2022-01-31 191.35 193.85 190.50 192.50 3.5M
2022-01-28 187.50 191.75 186.35 188.10 5.5M
2022-01-27 198.50 198.90 187.70 188.20 5.6M
2022-01-26 203.60 208.60 200.80 205.60 3.0M
2022-01-25 199.20 201.70 196.40 198.90 3.7M
2022-01-24 205.00 206.90 195.80 195.80 3.4M
2022-01-21 212.10 212.10 205.60 207.60 3.5M
2022-01-20 210.80 215.65 210.80 213.80 1.6M
2022-01-19 209.00 217.70 209.00 213.60 4.8M
2022-01-18 217.00 217.00 212.90 214.60 2.0M
2022-01-17 210.00 217.60 210.00 215.60 5.2M
2022-01-14 215.90 215.90 211.50 212.60 2.7M
2022-01-13 215.40 217.20 214.40 214.40 2.9M
2022-01-12 215.90 216.70 212.90 216.70 6.1M
2022-01-11 220.80 220.80 214.50 214.60 6.7M
2022-01-10 220.80 222.10 217.30 218.00 2.8M
2022-01-07 220.80 221.30 217.70 219.60 3.6M
2022-01-06 222.00 224.70 220.90 221.10 2.4M
2022-01-05 230.10 231.50 226.40 226.40 3.9M
2022-01-04 228.10 232.00 228.00 230.50 3.2M