Citycon

CTY1S
🏛️ 영국 →
7.42
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
2021-12-30 6.99 7.42 6.97 7.42 0.0M
2021-12-29 6.88 7.42 6.88 7.42 0.0M
2021-12-23 6.75 7.42 6.71 7.42 0.1M
2021-12-22 6.71 7.42 6.70 7.42 0.0M
2021-12-21 6.72 7.42 6.71 7.42 0.0M
2021-12-20 6.67 7.42 6.65 7.42 0.0M
2021-12-17 6.72 7.42 6.68 7.42 0.0M
2021-12-16 6.75 7.42 6.72 7.42 0.0M
2021-12-15 6.69 7.42 6.68 7.42 0.0M
2021-12-14 6.85 7.42 6.79 7.42 0.0M
2021-12-13 6.87 7.42 6.83 7.42 0.0M
2021-12-10 6.84 7.42 6.84 7.42 0.0M
2021-12-09 6.89 7.42 6.86 7.42 0.0M
2021-12-08 6.85 7.42 6.83 7.42 0.0M
2021-12-07 6.83 7.42 6.83 7.42 0.0M
2021-12-03 6.79 7.42 6.67 7.42 0.0M
2021-12-02 6.79 7.42 6.72 7.42 0.0M
2021-12-01 6.89 7.42 6.85 7.42 0.0M
2021-11-30 6.80 7.42 6.77 7.42 0.0M
2021-11-29 6.87 7.42 6.81 7.42 0.0M
2021-11-26 6.85 7.42 6.84 7.42 0.0M
2021-11-25 7.02 7.42 7.01 7.42 0.0M
2021-11-24 6.96 7.42 6.91 7.42 0.0M
2021-11-23 6.97 7.42 6.96 7.42 0.0M
2021-11-22 7.03 7.42 6.98 7.42 0.0M
2021-11-19 7.01 7.42 6.99 7.42 0.0M
2021-11-18 7.07 7.42 7.03 7.42 0.0M
2021-11-17 7.09 7.42 7.07 7.42 0.0M
2021-11-16 7.09 7.42 7.07 7.42 0.0M
2021-11-15 7.02 7.42 7.02 7.42 0.0M
2021-11-12 7.04 7.42 7.02 7.42 0.0M
2021-11-11 7.05 7.42 7.04 7.42 0.0M
2021-11-10 7.11 7.42 7.07 7.42 0.0M
2021-11-09 7.10 7.42 7.09 7.42 0.0M
2021-11-08 7.11 7.42 7.11 7.42 0.0M
2021-11-05 7.17 7.42 7.16 7.42 0.1M
2021-11-04 7.17 7.42 7.13 7.42 0.0M
2021-11-03 7.07 7.42 7.07 7.42 0.0M
2021-11-02 7.11 7.42 7.05 7.42 0.0M
2021-11-01 7.12 7.42 7.08 7.42 0.0M
2021-10-29 7.13 7.42 7.11 7.42 0.0M
2021-10-28 7.14 7.42 7.14 7.42 0.0M
2021-10-27 7.03 7.42 7.01 7.42 0.0M
2021-10-26 7.00 7.42 6.96 7.42 0.0M
2021-10-25 7.01 7.42 6.99 7.42 0.0M
2021-10-22 6.95 7.42 6.95 7.42 0.0M
2021-10-21 6.96 7.42 6.96 7.42 0.0M
2021-10-20 6.97 7.42 6.93 7.42 0.0M
2021-10-19 6.95 7.42 6.95 7.42 0.0M
2021-10-18 6.92 7.42 6.91 7.42 0.0M
2021-10-15 6.96 7.42 6.93 7.42 0.0M
2021-10-14 6.94 7.42 6.92 7.42 0.0M
2021-10-13 7.00 7.42 6.93 7.42 0.0M
2021-10-12 6.83 7.42 6.83 7.42 0.0M
2021-10-11 6.84 7.42 6.80 7.42 0.0M
2021-10-08 6.94 7.42 6.87 7.42 0.0M
2021-10-07 6.88 7.42 6.88 7.42 0.0M
2021-10-06 6.88 7.42 6.82 7.42 0.0M
2021-10-05 6.91 7.42 6.89 7.42 0.0M
2021-10-04 6.99 7.42 6.90 7.42 0.0M
2021-10-01 6.76 7.42 6.76 7.42 0.0M
2021-09-30 7.00 7.42 6.95 7.42 0.0M
2021-09-29 7.03 7.42 6.99 7.42 0.0M
2021-09-28 7.12 7.42 7.01 7.42 0.0M
2021-09-27 7.20 7.42 7.15 7.42 0.0M
2021-09-24 7.19 7.42 7.17 7.42 0.0M
2021-09-23 7.21 7.42 7.17 7.42 0.0M
2021-09-22 7.16 7.42 7.16 7.42 0.0M
2021-09-21 7.08 7.42 7.07 7.42 0.0M
2021-09-20 7.05 7.42 7.05 7.42 0.0M
2021-09-17 7.26 7.42 7.16 7.42 0.0M
2021-09-16 7.29 7.42 7.26 7.42 0.0M
2021-09-15 7.30 7.42 7.25 7.42 0.0M
2021-09-14 7.35 7.42 7.31 7.42 0.0M
2021-09-13 7.37 7.42 7.33 7.42 0.0M
2021-09-10 7.40 7.42 7.36 7.42 0.0M
2021-09-09 7.38 7.42 7.38 7.42 0.0M
2021-09-08 7.41 7.42 7.38 7.42 0.0M
2021-09-07 7.44 7.44 7.42 7.42 0.0M
2021-09-06 7.44 7.44 7.42 7.42 0.0M
2021-09-03 7.46 7.52 7.42 7.42 0.0M
2021-09-02 7.49 7.49 7.42 7.42 0.1M
2021-09-01 7.58 7.59 7.42 7.42 0.0M
2021-08-31 7.44 7.54 7.42 7.42 0.2M
2021-08-27 7.42 7.46 7.42 7.42 0.0M
2021-08-26 7.41 7.42 7.39 7.42 0.0M
2021-08-25 7.41 7.43 7.38 7.42 0.0M
2021-08-24 7.38 7.42 7.38 7.42 0.0M
2021-08-23 7.40 7.42 7.37 7.42 0.0M
2021-08-20 7.35 7.42 7.33 7.42 0.0M
2021-08-19 7.38 7.42 7.30 7.42 0.0M
2021-08-18 7.39 7.42 7.38 7.42 0.0M
2021-08-17 7.36 7.42 7.34 7.42 0.0M
2021-08-16 7.39 7.42 7.37 7.42 0.0M
2021-08-13 7.40 7.46 7.37 7.42 0.1M
2021-08-12 7.42 7.42 7.42 7.42 0.0M
2021-08-11 7.44 7.44 7.42 7.42 0.0M
2021-08-10 7.53 7.58 7.42 7.42 0.0M
2021-08-09 7.47 7.58 7.42 7.42 0.1M
2021-08-06 7.42 7.47 7.41 7.47 0.0M
2021-08-05 7.41 7.45 7.35 7.42 0.0M
2021-08-04 7.38 7.42 7.38 7.42 0.0M
2021-08-03 7.40 7.42 7.36 7.42 0.0M
2021-08-02 7.41 7.43 7.41 7.42 0.0M
2021-07-30 7.35 7.46 7.35 7.42 0.0M
2021-07-29 7.42 7.43 7.39 7.40 0.0M
2021-07-28 7.43 7.44 7.41 7.42 0.1M
2021-07-27 7.46 7.51 7.42 7.42 0.0M
2021-07-26 7.43 7.46 7.42 7.42 0.0M
2021-07-23 7.41 7.42 7.36 7.42 0.0M
2021-07-22 7.46 7.48 7.37 7.42 0.0M
2021-07-21 7.38 7.45 7.38 7.42 0.0M
2021-07-20 7.39 7.42 7.33 7.42 0.0M
2021-07-19 7.41 7.42 7.30 7.42 0.0M
2021-07-16 7.49 7.51 7.42 7.42 0.0M
2021-07-15 7.51 7.53 7.42 7.42 0.0M
2021-07-14 7.59 7.59 7.42 7.42 0.0M
2021-07-13 7.61 7.64 7.42 7.42 0.0M
2021-07-12 7.59 7.62 7.42 7.42 0.0M
2021-07-09 7.46 7.59 7.42 7.42 0.1M
2021-07-08 7.44 7.45 7.38 7.42 0.0M
2021-07-07 7.45 7.49 7.42 7.42 0.1M
2021-07-06 7.36 7.43 7.36 7.42 0.1M
2021-07-05 7.34 7.42 7.32 7.42 0.0M
2021-07-02 7.27 7.42 7.25 7.42 0.0M
2021-07-01 7.26 7.42 7.23 7.42 0.0M
2021-06-30 7.22 7.42 7.20 7.42 0.0M
2021-06-29 7.24 7.42 7.22 7.42 0.0M
2021-06-28 7.28 7.42 7.22 7.42 0.1M
2021-06-24 7.26 7.42 7.25 7.42 0.0M
2021-06-23 7.29 7.42 7.25 7.42 0.0M
2021-06-22 7.30 7.42 7.29 7.42 0.0M
2021-06-21 7.31 7.42 7.23 7.42 0.1M
2021-06-18 7.27 7.42 7.26 7.42 0.1M
2021-06-17 7.39 7.42 7.38 7.42 0.0M
2021-06-16 7.50 7.50 7.42 7.42 0.0M
2021-06-15 7.49 7.49 7.42 7.42 0.0M
2021-06-14 7.51 7.58 7.42 7.42 0.0M
2021-06-11 7.49 7.49 7.42 7.42 0.0M
2021-06-10 7.54 7.54 7.42 7.42 0.1M
2021-06-09 7.63 7.63 7.42 7.42 0.2M
2021-06-08 7.66 7.66 7.42 7.42 0.0M
2021-06-07 7.55 7.63 7.42 7.42 0.0M
2021-06-04 7.51 7.58 7.42 7.42 0.0M
2021-06-03 7.51 7.51 7.42 7.42 0.0M
2021-06-02 7.48 7.50 7.42 7.42 0.0M
2021-06-01 7.41 7.46 7.41 7.42 0.0M
2021-05-28 7.46 7.46 7.42 7.42 0.0M
2021-05-27 7.43 7.47 7.42 7.42 0.0M
2021-05-26 7.41 7.43 7.38 7.42 0.0M
2021-05-25 7.53 7.54 7.42 7.42 0.0M
2021-05-24 7.50 7.54 7.42 7.42 0.0M
2021-05-21 7.51 7.53 7.42 7.42 0.0M
2021-05-20 7.48 7.48 7.42 7.42 0.0M
2021-05-19 7.52 7.52 7.42 7.42 0.0M
2021-05-18 7.51 7.57 7.42 7.42 0.0M
2021-05-17 7.46 7.49 7.42 7.42 0.0M
2021-05-14 7.45 7.45 7.36 7.42 0.0M
2021-05-12 7.33 7.45 7.30 7.42 0.1M
2021-05-11 7.37 7.37 7.29 7.30 0.0M
2021-05-10 7.33 7.45 7.27 7.45 0.0M
2021-05-07 7.32 7.32 7.28 7.28 0.0M
2021-05-06 7.26 7.32 7.25 7.31 0.0M
2021-05-05 7.31 7.32 7.25 7.28 0.0M
2021-05-04 7.37 7.37 7.28 7.28 0.0M
2021-04-30 7.34 7.36 7.29 7.30 0.0M
2021-04-29 7.33 7.36 7.32 7.32 0.0M
2021-04-28 7.34 7.34 7.30 7.30 0.0M
2021-04-27 7.31 7.35 7.31 7.34 0.0M
2021-04-26 7.34 7.39 7.34 7.37 0.0M
2021-04-23 7.38 7.38 7.31 7.31 0.0M
2021-04-22 7.27 7.40 7.27 7.40 0.0M
2021-04-21 7.29 7.29 7.25 7.26 0.0M
2021-04-20 7.29 7.30 7.25 7.30 0.0M
2021-04-19 7.33 7.33 7.27 7.29 0.0M
2021-04-16 7.36 7.36 7.30 7.32 0.0M
2021-04-15 7.37 7.39 7.28 7.30 0.0M
2021-04-14 7.33 7.33 7.32 7.32 0.0M
2021-04-13 7.32 7.33 7.29 7.31 0.0M
2021-04-12 7.38 7.38 7.29 7.29 0.0M
2021-04-09 7.42 7.42 7.37 7.37 0.0M
2021-04-08 7.35 7.39 7.35 7.39 0.0M
2021-04-07 7.33 7.35 7.33 7.34 0.0M
2021-04-06 7.30 7.30 7.29 7.29 0.0M
2021-04-01 7.15 7.29 7.15 7.29 0.0M
2021-03-31 7.15 7.15 7.09 7.09 0.0M
2021-03-30 7.24 7.24 7.14 7.17 0.0M
2021-03-29 7.35 7.35 7.22 7.24 0.0M
2021-03-26 7.28 7.34 7.28 7.29 0.0M
2021-03-25 7.25 7.26 7.20 7.26 0.0M
2021-03-24 7.21 7.30 7.18 7.26 0.1M
2021-03-23 7.30 7.30 7.19 7.25 0.1M
2021-03-22 7.50 7.50 7.34 7.46 0.1M
2021-03-19 7.40 7.48 7.39 7.46 0.1M
2021-03-18 7.45 7.45 7.41 7.42 0.0M
2021-03-17 7.44 7.48 7.37 7.38 0.3M
2021-03-16 8.08 8.13 7.97 7.97 0.0M
2021-03-15 7.90 8.07 7.90 8.06 0.1M
2021-03-12 7.92 7.93 7.83 7.86 0.0M
2021-03-11 7.79 7.95 7.77 7.93 0.0M
2021-03-10 7.69 7.81 7.69 7.78 0.0M
2021-03-09 7.66 7.66 7.64 7.64 0.0M
2021-03-08 7.57 7.62 7.53 7.59 0.0M
2021-03-05 7.53 7.57 7.53 7.54 0.0M
2021-03-04 7.57 7.64 7.57 7.61 0.0M
2021-03-03 7.61 7.66 7.58 7.58 0.0M
2021-03-02 7.69 7.69 7.53 7.54 0.0M
2021-03-01 7.61 7.66 7.59 7.63 0.0M
2021-02-26 7.61 7.62 7.50 7.51 0.0M
2021-02-25 7.69 7.72 7.58 7.62 0.0M
2021-02-24 7.73 7.73 7.68 7.69 0.0M
2021-02-23 7.82 7.82 7.69 7.71 0.0M
2021-02-22 7.62 7.75 7.62 7.75 0.0M
2021-02-19 7.90 7.90 7.76 7.78 0.0M
2021-02-18 8.11 8.17 7.91 7.92 0.0M
2021-02-17 8.06 8.07 7.97 7.99 0.0M
2021-02-16 8.16 8.17 8.02 8.06 0.0M
2021-02-15 8.08 8.14 8.08 8.13 0.0M
2021-02-12 8.00 8.05 8.00 8.03 0.0M
2021-02-11 7.86 7.91 7.86 7.88 0.0M
2021-02-10 7.88 7.94 7.87 7.87 0.0M
2021-02-09 7.91 7.95 7.88 7.88 0.0M
2021-02-08 8.10 8.11 8.03 8.04 0.0M
2021-02-05 8.15 8.17 8.12 8.16 0.0M
2021-02-04 8.25 8.25 8.11 8.14 0.0M
2021-02-03 8.20 8.20 8.14 8.16 0.0M
2021-02-02 8.11 8.15 8.05 8.13 0.0M
2021-02-01 8.07 8.14 8.07 8.11 0.0M
2021-01-29 7.96 8.08 7.96 8.07 0.0M
2021-01-28 8.00 8.08 7.95 8.05 0.0M
2021-01-27 8.04 8.21 7.99 8.05 0.0M
2021-01-26 7.85 8.03 7.85 7.97 0.0M
2021-01-25 7.98 7.98 7.83 7.84 0.0M
2021-01-22 8.05 8.08 7.99 8.01 0.0M
2021-01-21 8.14 8.14 8.03 8.09 0.0M
2021-01-20 8.05 8.15 8.05 8.12 0.0M
2021-01-19 8.11 8.11 7.99 8.01 0.0M
2021-01-18 7.91 7.98 7.91 7.98 0.0M
2021-01-15 7.89 7.93 7.85 7.88 0.0M
2021-01-14 7.82 7.89 7.81 7.85 0.0M
2021-01-13 7.76 7.84 7.73 7.82 0.0M
2021-01-12 7.78 7.78 7.77 7.77 0.0M
2021-01-11 7.93 7.93 7.73 7.76 0.0M
2021-01-08 7.94 7.96 7.88 7.88 0.0M
2021-01-07 8.02 8.02 7.94 7.95 0.0M
2021-01-05 7.91 7.95 7.82 7.92 0.0M
2021-01-04 7.93 8.02 7.76 7.76 0.0M