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
2022-12-30 6.30 7.42 6.26 7.42 0.0M
2022-12-29 6.19 7.42 6.19 7.42 0.0M
2022-12-28 6.22 7.42 6.21 7.42 0.1M
2022-12-23 6.24 7.42 6.24 7.42 0.0M
2022-12-22 6.27 7.42 6.21 7.42 0.0M
2022-12-21 6.21 7.42 6.15 7.42 0.1M
2022-12-20 6.11 7.42 6.05 7.42 0.0M
2022-12-19 6.21 7.42 6.13 7.42 0.0M
2022-12-16 6.42 7.42 6.17 7.42 0.1M
2022-12-15 6.43 7.42 6.39 7.42 0.0M
2022-12-14 6.42 7.42 6.39 7.42 0.0M
2022-12-13 6.50 7.42 6.42 7.42 0.0M
2022-12-12 6.53 7.42 6.47 7.42 0.0M
2022-12-09 6.46 7.42 6.46 7.42 0.0M
2022-12-08 6.50 7.42 6.43 7.42 0.0M
2022-12-07 6.49 7.42 6.44 7.42 0.0M
2022-12-05 6.55 7.42 6.49 7.42 0.0M
2022-12-02 6.50 7.42 6.48 7.42 0.2M
2022-12-01 6.42 7.42 6.40 7.42 0.1M
2022-11-30 6.46 7.42 6.39 7.42 0.0M
2022-11-29 6.44 7.42 6.39 7.42 0.0M
2022-11-28 6.46 7.42 6.41 7.42 0.0M
2022-11-25 6.41 7.42 6.40 7.42 0.0M
2022-11-24 6.36 7.42 6.36 7.42 0.0M
2022-11-23 6.37 7.42 6.31 7.42 0.0M
2022-11-22 6.30 7.42 6.30 7.42 0.0M
2022-11-21 6.29 7.42 6.29 7.42 0.1M
2022-11-18 6.28 7.42 6.28 7.42 0.0M
2022-11-17 6.36 7.42 6.29 7.42 0.0M
2022-11-16 6.42 7.42 6.29 7.42 0.0M
2022-11-15 6.37 7.42 6.34 7.42 0.0M
2022-11-14 6.46 7.42 6.29 7.42 0.1M
2022-11-11 6.72 7.42 6.43 7.42 0.3M
2022-11-10 6.55 7.42 6.41 7.42 0.1M
2022-11-09 6.49 7.42 6.46 7.42 0.0M
2022-11-08 6.49 7.42 6.42 7.42 0.0M
2022-11-07 6.47 7.42 6.42 7.42 0.0M
2022-11-04 6.37 7.42 6.33 7.42 0.0M
2022-11-03 6.34 7.42 6.25 7.42 0.0M
2022-11-02 6.35 7.42 6.28 7.42 0.1M
2022-11-01 6.37 7.42 6.37 7.42 0.0M
2022-10-31 6.33 7.42 6.29 7.42 0.0M
2022-10-28 6.32 7.42 6.25 7.42 0.0M
2022-10-27 6.33 7.42 6.29 7.42 0.0M
2022-10-26 6.30 7.42 6.25 7.42 0.0M
2022-10-25 6.24 7.42 6.20 7.42 0.1M
2022-10-24 6.12 7.42 6.12 7.42 0.0M
2022-10-21 6.09 7.42 6.04 7.42 0.0M
2022-10-20 6.08 7.42 6.08 7.42 0.0M
2022-10-19 6.16 7.42 6.09 7.42 0.0M
2022-10-18 6.17 7.42 6.15 7.42 0.0M
2022-10-17 6.09 7.42 6.08 7.42 0.0M
2022-10-14 6.04 7.42 6.03 7.42 0.0M
2022-10-13 5.98 7.42 5.91 7.42 0.0M
2022-10-12 6.08 7.42 6.03 7.42 0.0M
2022-10-11 6.11 7.42 6.04 7.42 0.0M
2022-10-10 6.04 7.42 6.03 7.42 0.0M
2022-10-07 6.13 7.42 6.03 7.42 0.0M
2022-10-06 6.17 7.42 6.10 7.42 0.0M
2022-10-05 6.33 7.42 6.09 7.42 0.0M
2022-10-04 6.47 7.42 6.33 7.42 0.0M
2022-10-03 6.33 7.42 6.25 7.42 0.1M
2022-09-30 6.24 7.42 6.24 7.42 0.0M
2022-09-29 6.26 7.42 6.13 7.42 0.0M
2022-09-28 6.22 7.42 6.04 7.42 0.0M
2022-09-27 6.42 7.42 6.17 7.42 0.0M
2022-09-26 6.41 7.42 6.36 7.42 0.1M
2022-09-23 6.61 7.42 6.47 7.42 0.1M
2022-09-22 6.63 7.42 6.54 7.42 0.1M
2022-09-21 6.85 7.42 6.79 7.42 0.1M
2022-09-20 7.07 7.42 6.79 7.42 0.1M
2022-09-16 6.91 7.42 6.91 7.42 0.1M
2022-09-15 6.93 7.42 6.91 7.42 0.0M
2022-09-14 6.97 7.42 6.91 7.42 0.0M
2022-09-13 7.12 7.42 6.96 7.42 0.0M
2022-09-12 7.10 7.42 7.06 7.42 0.0M
2022-09-09 6.95 7.42 6.95 7.42 0.0M
2022-09-08 6.96 7.42 6.92 7.42 0.0M
2022-09-07 6.96 7.42 6.96 7.42 0.0M
2022-09-06 7.00 7.42 6.93 7.42 0.0M
2022-09-05 6.93 7.42 6.93 7.42 0.0M
2022-09-02 7.01 7.42 6.96 7.42 0.0M
2022-09-01 7.00 7.42 6.97 7.42 0.0M
2022-08-31 7.04 7.42 7.01 7.42 0.0M
2022-08-30 7.03 7.42 6.97 7.42 0.0M
2022-08-26 7.17 7.42 7.04 7.42 0.0M
2022-08-25 7.08 7.42 7.08 7.42 0.0M
2022-08-24 6.99 7.42 6.97 7.42 0.0M
2022-08-23 7.05 7.42 7.00 7.42 0.0M
2022-08-22 7.08 7.42 7.01 7.42 0.0M
2022-08-19 7.17 7.42 7.09 7.42 0.0M
2022-08-18 7.25 7.42 7.17 7.42 0.0M
2022-08-17 7.34 7.42 7.20 7.42 0.0M
2022-08-16 7.35 7.42 7.32 7.42 0.0M
2022-08-15 7.47 7.47 7.36 7.42 0.0M
2022-08-12 7.37 7.48 7.37 7.42 0.0M
2022-08-11 7.16 7.43 7.14 7.42 0.1M
2022-08-10 6.96 7.42 6.96 7.42 0.0M
2022-08-09 6.99 7.42 6.95 7.42 0.0M
2022-08-08 6.89 7.42 6.87 7.42 0.0M
2022-08-05 6.96 7.42 6.88 7.42 0.0M
2022-08-04 6.95 7.42 6.91 7.42 0.0M
2022-08-03 6.86 7.42 6.86 7.42 0.0M
2022-08-02 6.91 7.42 6.85 7.42 0.0M
2022-08-01 6.88 7.42 6.88 7.42 0.0M
2022-07-29 6.93 7.42 6.93 7.42 0.0M
2022-07-28 6.87 7.42 6.83 7.42 0.0M
2022-07-27 6.93 7.42 6.83 7.42 0.0M
2022-07-26 6.99 7.42 6.95 7.42 0.0M
2022-07-25 6.95 7.42 6.95 7.42 0.0M
2022-07-22 6.88 7.42 6.87 7.42 0.0M
2022-07-21 6.92 7.42 6.83 7.42 0.0M
2022-07-20 6.89 7.42 6.88 7.42 0.0M
2022-07-19 6.82 7.42 6.82 7.42 0.0M
2022-07-18 6.83 7.42 6.80 7.42 0.0M
2022-07-15 6.68 7.42 6.68 7.42 0.0M
2022-07-14 6.68 7.42 6.58 7.42 0.0M
2022-07-13 6.64 7.42 6.64 7.42 0.0M
2022-07-12 6.53 7.42 6.53 7.42 0.0M
2022-07-11 6.58 7.42 6.55 7.42 6.5M
2022-07-08 6.66 7.42 6.62 7.42 0.1M
2022-07-07 6.62 7.42 6.55 7.42 0.1M
2022-07-06 6.48 7.42 6.43 7.42 0.1M
2022-07-05 6.49 7.42 6.40 7.42 0.0M
2022-07-04 6.54 7.42 6.44 7.42 10.9M
2022-07-01 6.47 7.42 6.47 7.42 0.2M
2022-06-30 6.57 7.42 6.50 7.42 0.2M
2022-06-29 6.67 7.42 6.58 7.42 0.1M
2022-06-28 6.80 7.42 6.72 7.42 0.1M
2022-06-27 6.73 7.42 6.67 7.42 0.1M
2022-06-23 6.76 7.42 6.62 7.42 0.1M
2022-06-22 6.70 7.42 6.67 7.42 0.1M
2022-06-21 6.93 7.42 6.89 7.42 0.0M
2022-06-20 6.94 7.42 6.92 7.42 0.0M
2022-06-17 6.71 7.42 6.71 7.42 0.1M
2022-06-16 6.96 7.42 6.64 7.42 0.1M
2022-06-15 7.03 7.42 6.95 7.42 0.1M
2022-06-14 7.01 7.42 6.83 7.42 0.1M
2022-06-13 7.15 7.42 6.99 7.42 0.1M
2022-06-10 7.20 7.42 7.12 7.42 0.0M
2022-06-09 7.34 7.42 7.22 7.42 0.2M
2022-06-08 7.33 7.42 7.32 7.42 0.0M
2022-06-07 7.42 7.42 7.33 7.36 0.0M
2022-06-06 7.33 7.42 7.33 7.42 0.2M
2022-06-01 7.51 7.51 7.39 7.42 0.2M
2022-05-31 7.50 7.53 7.42 7.42 0.2M
2022-05-30 7.58 7.60 7.42 7.42 0.0M
2022-05-27 7.49 7.50 7.42 7.42 0.1M
2022-05-25 7.46 7.48 7.40 7.42 0.1M
2022-05-24 7.46 7.49 7.41 7.42 0.1M
2022-05-23 7.46 7.49 7.42 7.42 0.0M
2022-05-20 7.41 7.49 7.39 7.42 0.0M
2022-05-19 7.46 7.48 7.38 7.42 0.1M
2022-05-18 7.54 7.59 7.42 7.42 0.1M
2022-05-17 7.47 7.53 7.42 7.42 0.0M
2022-05-16 7.30 7.43 7.29 7.42 0.1M
2022-05-13 7.22 7.42 7.22 7.42 0.3M
2022-05-12 6.95 7.42 6.95 7.42 0.2M
2022-05-11 6.68 7.42 6.68 7.42 0.3M
2022-05-10 6.67 7.42 6.65 7.42 0.1M
2022-05-09 6.75 7.42 6.67 7.42 0.1M
2022-05-06 6.70 7.42 6.68 7.42 0.2M
2022-05-05 6.72 7.42 6.72 7.42 0.1M
2022-05-04 6.68 7.42 6.65 7.42 0.0M
2022-05-03 6.75 7.42 6.69 7.42 0.2M
2022-04-29 6.76 7.42 6.74 7.42 0.1M
2022-04-28 6.83 7.42 6.74 7.42 0.0M
2022-04-27 6.75 7.42 6.75 7.42 0.1M
2022-04-26 6.80 7.42 6.79 7.42 0.2M
2022-04-25 6.74 7.42 6.67 7.42 0.2M
2022-04-22 6.83 7.42 6.79 7.42 0.1M
2022-04-21 6.83 7.42 6.83 7.42 0.0M
2022-04-20 6.80 7.42 6.78 7.42 0.0M
2022-04-19 6.87 7.42 6.81 7.42 0.1M
2022-04-14 6.87 7.42 6.83 7.42 0.0M
2022-04-13 6.86 7.42 6.83 7.42 0.0M
2022-04-12 6.88 7.42 6.83 7.42 0.0M
2022-04-11 6.89 7.42 6.88 7.42 0.1M
2022-04-08 6.86 7.42 6.83 7.42 0.0M
2022-04-07 6.88 7.42 6.82 7.42 0.1M
2022-04-06 6.88 7.42 6.83 7.42 0.1M
2022-04-05 6.87 7.42 6.85 7.42 0.1M
2022-04-04 6.89 7.42 6.87 7.42 0.0M
2022-04-01 6.89 7.42 6.87 7.42 0.0M
2022-03-31 6.88 7.42 6.88 7.42 0.0M
2022-03-30 6.95 7.42 6.88 7.42 0.0M
2022-03-29 6.95 7.42 6.90 7.42 0.0M
2022-03-28 6.91 7.42 6.89 7.42 0.0M
2022-03-25 6.86 7.42 6.85 7.42 0.0M
2022-03-24 6.90 7.42 6.83 7.42 0.1M
2022-03-23 7.01 7.42 6.93 7.42 0.1M
2022-03-22 7.15 7.42 7.15 7.42 0.1M
2022-03-21 7.13 7.42 7.09 7.42 0.0M
2022-03-18 7.14 7.42 7.03 7.42 0.2M
2022-03-17 7.20 7.42 7.13 7.42 0.1M
2022-03-16 7.12 7.42 7.11 7.42 0.0M
2022-03-15 7.01 7.42 7.01 7.42 0.1M
2022-03-14 7.17 7.42 7.09 7.42 0.1M
2022-03-11 6.94 7.42 6.92 7.42 0.1M
2022-03-10 6.88 7.42 6.80 7.42 0.1M
2022-03-09 6.72 7.42 6.72 7.42 0.1M
2022-03-08 6.54 7.42 6.54 7.42 0.1M
2022-03-07 6.49 7.42 6.35 7.42 0.1M
2022-03-04 6.82 7.42 6.67 7.42 0.1M
2022-03-03 7.02 7.42 6.85 7.42 0.1M
2022-03-02 6.82 7.42 6.82 7.42 0.1M
2022-03-01 7.00 7.42 6.89 7.42 0.0M
2022-02-28 6.99 7.42 6.95 7.42 0.1M
2022-02-25 6.87 7.42 6.84 7.42 0.1M
2022-02-24 6.75 7.42 6.70 7.42 0.1M
2022-02-23 7.07 7.42 6.95 7.42 0.1M
2022-02-22 6.91 7.42 6.91 7.42 0.1M
2022-02-21 7.14 7.42 7.07 7.07 0.0M
2022-02-18 6.99 7.42 6.95 7.42 0.1M
2022-02-17 7.10 7.42 6.97 7.42 0.3M
2022-02-16 7.30 7.42 7.30 7.42 0.0M
2022-02-15 7.20 7.42 7.20 7.42 0.0M
2022-02-14 7.14 7.42 7.08 7.42 0.1M
2022-02-11 7.21 7.42 7.19 7.42 0.1M
2022-02-10 7.16 7.42 7.14 7.42 0.1M
2022-02-09 7.05 7.42 7.05 7.42 0.1M
2022-02-08 7.09 7.42 7.04 7.42 0.1M
2022-02-07 6.99 7.42 6.95 7.42 0.1M
2022-02-04 7.03 7.42 6.97 7.42 0.1M
2022-02-03 7.10 7.42 7.02 7.42 0.0M
2022-02-02 7.12 7.42 7.11 7.42 0.1M
2022-02-01 7.12 7.42 7.08 7.42 0.0M
2022-01-31 7.09 7.42 7.06 7.42 0.1M
2022-01-28 7.00 7.42 7.00 7.42 0.0M
2022-01-27 7.04 7.42 7.04 7.42 0.1M
2022-01-26 7.02 7.42 7.02 7.42 0.1M
2022-01-25 6.93 7.42 6.90 7.42 0.0M
2022-01-24 7.00 7.42 6.83 7.42 0.1M
2022-01-21 7.10 7.42 7.01 7.42 0.0M
2022-01-20 7.13 7.42 7.10 7.42 0.0M
2022-01-19 7.13 7.42 7.08 7.42 0.0M
2022-01-18 7.12 7.42 7.12 7.42 0.0M
2022-01-17 7.21 7.42 7.12 7.42 0.0M
2022-01-14 7.16 7.42 7.11 7.42 0.1M
2022-01-13 7.10 7.42 7.10 7.42 0.0M
2022-01-12 7.10 7.42 7.04 7.42 0.0M
2022-01-11 7.09 7.42 7.05 7.42 0.1M
2022-01-10 7.03 7.42 7.01 7.42 0.0M
2022-01-07 7.14 7.42 7.06 7.42 0.0M
2022-01-05 7.18 7.42 7.16 7.42 0.0M
2022-01-04 7.17 7.42 7.17 7.42 0.1M