Catenai PLC (CTAI)

CTAI
🏛️ 영국 →
0.32
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
2021-12-31 3.25 3.50 3.08 3.13 0.3M
2021-12-30 3.00 3.25 3.00 3.25 0.4M
2021-12-29 3.25 3.25 3.00 3.00 0.2M
2021-12-24 3.63 3.65 3.00 3.25 0.5M
2021-12-23 3.38 3.75 3.13 3.63 0.2M
2021-12-22 2.88 3.88 2.77 3.38 0.4M
2021-12-21 3.00 3.00 2.50 2.88 1.0M
2021-12-20 3.13 3.00 2.75 3.00 0.4M
2021-12-17 3.25 3.40 2.90 3.13 0.5M
2021-12-16 3.75 3.83 3.08 3.25 0.5M
2021-12-15 2.75 4.45 2.80 3.75 5.9M
2021-12-14 2.88 2.91 2.50 2.75 0.7M
2021-12-13 3.13 3.00 2.75 2.88 0.4M
2021-12-10 3.63 3.62 2.72 3.13 0.8M
2021-12-09 4.13 4.50 3.50 3.63 3.8M
2021-12-08 2.68 4.50 2.70 3.85 8.0M
2021-12-07 2.68 2.70 2.70 2.68 0.1M
2021-12-06 2.88 2.75 2.60 2.68 0.2M
2021-12-03 2.88 3.00 2.75 2.88 0.1M
2021-12-02 2.88 2.88 2.88 2.88 0.0M
2021-12-01 2.88 2.75 2.75 2.88 0.0M
2021-11-30 2.88 2.92 2.75 2.88 0.0M
2021-11-29 2.88 2.92 2.75 2.88 0.0M
2021-11-26 2.88 2.94 2.75 2.88 0.1M
2021-11-25 2.88 2.94 2.94 2.88 0.0M
2021-11-24 2.88 2.98 2.75 2.88 0.2M
2021-11-23 3.00 3.00 2.75 2.88 0.1M
2021-11-22 3.13 3.20 2.78 3.00 0.3M
2021-11-19 3.00 3.13 3.00 3.13 0.2M
2021-11-18 3.00 3.13 3.13 3.00 0.0M
2021-11-17 3.25 3.22 2.88 3.00 0.1M
2021-11-16 3.25 3.40 3.00 3.25 0.2M
2021-11-15 3.25 3.40 3.05 3.25 0.0M
2021-11-12 3.25 3.40 3.00 3.25 0.1M
2021-11-11 3.00 3.22 2.75 3.25 0.1M
2021-11-10 3.00 3.25 2.75 3.00 0.2M
2021-11-09 2.88 3.00 2.75 3.00 0.2M
2021-11-08 3.00 3.00 2.75 2.88 0.2M
2021-11-05 3.00 3.05 2.81 3.00 0.2M
2021-11-04 3.25 3.29 2.91 3.00 0.5M
2021-11-03 3.25 3.30 3.06 3.25 0.1M
2021-11-02 3.25 3.40 3.00 3.25 0.3M
2021-11-01 3.25 3.50 3.06 3.25 0.4M
2021-10-29 3.25 3.45 3.06 3.25 0.5M
2021-10-28 3.38 3.34 3.04 3.25 0.3M
2021-10-27 3.25 3.68 3.00 3.38 1.1M
2021-10-26 3.50 3.44 3.06 3.25 0.5M
2021-10-25 3.50 3.50 3.24 3.50 0.3M
2021-10-22 3.63 3.62 3.13 3.50 0.2M
2021-10-21 3.75 3.67 3.00 3.63 1.2M
2021-10-20 3.63 3.70 3.15 3.75 0.8M
2021-10-19 3.63 3.65 3.50 3.63 0.1M
2021-10-18 3.63 3.59 3.50 3.63 0.2M
2021-10-15 3.75 3.70 3.54 3.63 0.2M
2021-10-14 3.75 3.70 3.58 3.75 0.0M
2021-10-13 3.75 3.58 3.58 3.75 0.1M
2021-10-12 3.75 3.70 3.50 3.75 0.2M
2021-10-11 3.75 3.88 3.58 3.75 0.0M
2021-10-08 3.88 3.78 3.55 3.75 0.1M
2021-10-07 3.88 3.90 3.75 3.88 0.1M
2021-10-06 3.88 3.97 3.65 3.88 0.2M
2021-10-05 4.00 4.10 3.75 3.88 0.3M
2021-10-04 4.00 4.12 3.75 4.00 0.2M
2021-10-01 4.00 4.15 3.75 4.00 0.2M
2021-09-30 4.13 4.25 3.78 4.00 0.6M
2021-09-29 4.00 4.16 4.01 4.13 0.2M
2021-09-28 4.13 4.25 4.00 4.00 1.2M
2021-09-27 4.38 4.25 4.00 4.13 0.3M
2021-09-24 4.38 4.34 4.01 4.38 0.5M
2021-09-23 4.38 4.38 4.25 4.38 0.6M
2021-09-22 4.50 4.38 4.10 4.38 0.3M
2021-09-21 4.38 4.35 4.25 4.38 0.0M
2021-09-20 4.38 4.50 4.26 4.38 0.1M
2021-09-17 4.50 4.63 4.28 4.38 0.5M
2021-09-16 4.75 4.84 4.35 4.50 0.2M
2021-09-15 4.75 4.88 4.52 4.75 0.1M
2021-09-14 4.75 4.52 4.51 4.75 0.0M
2021-09-13 5.00 4.88 4.52 4.75 0.5M
2021-09-10 5.00 5.25 4.76 5.00 0.2M
2021-09-09 4.88 4.99 4.66 5.00 0.1M
2021-09-08 4.88 5.11 4.63 4.88 0.4M
2021-09-07 5.38 5.16 4.63 4.88 0.5M
2021-09-06 4.75 5.39 4.80 5.38 1.3M
2021-09-03 4.88 4.92 4.75 4.75 0.1M
2021-09-02 4.88 4.94 4.75 4.88 0.2M
2021-09-01 4.75 4.98 4.63 4.88 0.1M
2021-08-31 4.75 5.00 4.50 4.75 1.2M
2021-08-27 4.88 5.00 4.66 4.75 0.4M
2021-08-26 4.88 4.92 4.66 4.88 0.2M
2021-08-25 5.13 5.00 4.75 4.88 0.1M
2021-08-24 5.13 5.05 4.63 5.13 0.2M
2021-08-23 5.13 5.50 4.75 5.13 0.2M
2021-08-20 5.13 5.10 4.90 5.13 0.6M
2021-08-19 5.13 5.48 4.75 5.13 0.2M
2021-08-18 5.13 5.50 4.87 5.13 0.2M
2021-08-17 5.00 5.20 4.50 5.13 0.7M
2021-08-16 5.50 5.46 4.80 5.00 0.3M
2021-08-13 5.63 5.75 5.02 5.50 0.7M
2021-08-12 5.75 5.82 5.50 5.63 0.8M
2021-08-11 5.88 5.94 5.50 5.75 0.3M
2021-08-10 5.88 6.20 5.91 5.88 0.3M
2021-08-09 7.00 7.50 5.76 5.88 1.4M
2021-08-06 6.25 6.34 6.00 6.25 0.3M
2021-08-05 6.75 6.60 5.98 6.25 0.7M
2021-08-04 6.75 7.00 6.05 6.75 1.6M
2021-08-03 7.25 7.90 6.61 6.75 2.1M
2021-08-02 5.38 8.18 5.60 7.25 8.8M
2021-07-30 5.25 5.50 5.00 5.25 0.3M
2021-07-29 5.00 5.54 4.75 5.25 1.7M
2021-07-28 5.25 5.46 4.78 5.00 0.6M
2021-07-27 5.25 5.50 4.50 5.25 0.6M
2021-07-26 6.25 6.50 5.00 5.25 0.7M
2021-07-23 5.88 6.44 5.83 6.25 2.6M
2021-07-22 5.00 6.13 4.90 5.88 2.6M
2021-07-21 6.25 6.75 4.87 5.00 4.0M
2021-07-20 4.00 6.74 4.00 5.88 6.1M
2021-07-19 4.00 4.25 3.75 4.00 0.1M
2021-07-16 4.25 4.25 3.75 4.00 0.3M
2021-07-15 4.25 4.50 4.14 4.25 0.3M
2021-07-14 4.63 4.58 3.85 4.25 1.5M
2021-07-13 4.63 4.62 4.50 4.63 0.3M
2021-07-12 4.75 4.97 4.50 4.63 0.0M
2021-07-09 4.88 4.75 4.40 4.75 0.7M
2021-07-08 4.88 5.00 4.75 4.88 0.1M
2021-07-07 4.88 5.15 4.75 4.88 0.6M
2021-07-06 4.75 5.00 4.50 4.75 0.7M
2021-07-05 5.13 5.03 4.63 4.75 0.4M
2021-07-02 5.13 5.25 4.75 5.13 0.9M
2021-07-01 4.63 5.23 4.66 5.13 1.6M
2021-06-30 6.63 6.31 4.53 4.63 8.9M
2021-06-29 6.75 7.00 6.55 6.75 0.1M
2021-06-28 6.38 6.90 6.50 6.75 0.5M
2021-06-25 6.63 6.56 6.25 6.38 0.7M
2021-06-24 6.63 6.63 6.33 6.63 0.3M
2021-06-23 6.88 6.90 6.32 6.63 0.4M
2021-06-22 6.63 7.33 6.75 6.88 0.3M
2021-06-21 7.00 7.10 6.34 6.63 0.4M
2021-06-18 6.75 7.73 6.50 7.13 0.5M
2021-06-17 6.75 7.00 6.50 6.75 0.4M
2021-06-16 6.75 7.00 6.50 6.75 0.7M
2021-06-15 7.13 7.50 6.50 6.75 0.8M
2021-06-14 7.13 7.50 6.75 7.13 0.3M
2021-06-11 7.50 7.57 6.80 7.13 0.5M
2021-06-10 7.75 7.74 7.05 7.50 0.1M
2021-06-09 7.25 8.00 7.00 7.75 1.3M
2021-06-08 7.38 7.50 7.00 7.25 0.3M
2021-06-07 7.25 8.03 7.25 7.38 1.1M
2021-06-04 7.00 7.50 7.00 7.25 0.3M
2021-06-03 7.25 7.38 6.64 7.00 0.7M
2021-06-02 7.25 7.50 7.00 7.25 0.4M
2021-06-01 8.63 8.38 6.00 7.25 2.3M
2021-05-28 8.88 8.75 8.25 8.88 0.6M
2021-05-27 8.88 9.23 8.25 8.88 0.2M
2021-05-26 9.00 9.00 8.10 8.88 0.8M
2021-05-25 8.50 9.40 8.00 9.00 1.1M
2021-05-24 9.25 9.42 8.18 8.50 1.7M
2021-05-21 10.00 9.72 9.00 9.25 0.7M
2021-05-20 9.75 10.50 8.50 10.00 2.0M
2021-05-19 10.00 10.19 9.01 9.75 1.0M
2021-05-18 10.00 10.50 9.50 10.00 0.6M
2021-05-17 10.50 10.62 9.70 10.00 0.6M
2021-05-14 11.00 11.50 9.80 10.50 2.5M
2021-05-13 11.00 11.35 10.50 11.00 0.6M
2021-05-12 11.50 11.60 10.50 11.00 0.7M
2021-05-11 12.25 12.25 11.00 11.50 1.5M
2021-05-10 12.50 12.50 11.44 12.25 1.1M
2021-05-07 12.50 13.00 12.00 12.50 0.3M
2021-05-06 12.00 13.40 11.50 12.50 0.8M
2021-05-05 12.00 12.50 11.50 12.00 0.7M
2021-05-04 12.25 13.00 11.28 12.00 0.8M
2021-04-30 12.00 14.00 11.05 12.25 2.0M
2021-04-29 12.00 12.50 11.10 12.00 0.8M
2021-04-28 12.75 12.88 11.00 12.00 2.4M
2021-04-27 13.50 13.50 12.00 12.75 1.6M
2021-04-26 14.25 15.00 12.61 13.50 1.2M
2021-04-23 15.25 16.00 13.50 14.25 0.9M
2021-04-22 12.50 16.04 12.50 15.00 5.3M
2021-04-21 13.75 14.00 12.00 12.50 0.9M
2021-04-20 13.50 14.23 12.50 13.75 1.0M
2021-04-19 14.50 15.00 12.75 13.50 1.7M
2021-04-16 14.25 14.88 12.63 14.50 0.9M
2021-04-15 15.00 15.25 13.00 14.25 0.9M
2021-04-14 15.75 15.90 14.50 15.00 1.6M
2021-04-13 16.75 17.50 14.50 15.75 2.7M
2021-04-12 16.25 21.00 16.00 16.75 11.8M
2021-04-09 11.00 17.50 10.75 15.50 16.3M
2021-04-08 12.50 12.85 10.75 11.00 0.8M
2021-04-07 12.00 13.50 11.56 12.50 1.5M
2021-04-06 12.50 13.50 10.50 12.00 1.0M
2021-04-01 13.00 13.50 11.65 12.50 0.6M
2021-03-31 12.50 14.00 12.00 13.00 1.4M
2021-03-30 13.25 13.75 11.50 12.50 1.9M
2021-03-29 12.25 13.00 10.77 12.50 2.2M
2021-03-26 13.75 14.50 12.50 13.25 0.8M
2021-03-25 13.75 15.50 13.00 13.75 1.1M
2021-03-24 14.00 14.50 13.00 13.75 0.4M
2021-03-23 14.75 15.00 13.50 14.00 0.8M
2021-03-22 16.25 16.25 14.05 14.75 1.8M
2021-03-19 16.50 17.00 14.50 16.25 1.5M
2021-03-18 17.25 17.48 15.00 16.50 0.7M
2021-03-17 16.50 18.95 15.54 17.25 1.7M
2021-03-16 19.00 19.00 15.01 16.50 2.8M
2021-03-15 19.00 21.00 18.28 19.00 1.9M
2021-03-12 19.50 20.00 18.05 19.00 1.8M
2021-03-11 19.75 20.50 19.00 19.10 0.6M
2021-03-10 20.75 21.50 19.00 19.75 1.4M
2021-03-09 21.00 23.19 19.50 20.75 3.2M
2021-03-08 19.75 21.25 18.54 20.70 2.1M
2021-03-05 16.75 20.96 16.00 19.75 4.4M
2021-03-04 17.25 17.95 15.81 16.50 1.1M
2021-03-03 17.00 19.00 15.65 17.25 2.9M
2021-03-02 15.25 19.50 14.04 17.00 4.9M
2021-03-01 17.25 18.45 15.00 15.25 2.1M
2021-02-26 14.50 16.50 13.50 16.25 4.0M
2021-02-25 15.50 17.25 13.66 14.50 4.0M
2021-02-24 20.00 21.00 14.00 15.50 10.5M
2021-02-23 16.75 23.75 16.50 20.00 16.7M
2021-02-22 10.50 16.88 10.10 16.50 23.0M
2021-02-19 10.00 9.99 9.25 9.50 0.7M
2021-02-18 9.25 10.48 9.13 10.00 1.1M
2021-02-17 9.75 9.75 9.30 9.25 0.6M
2021-02-16 9.75 10.00 9.50 9.75 0.4M
2021-02-15 9.75 9.99 9.50 9.75 0.2M
2021-02-12 9.75 10.00 9.51 9.75 0.5M
2021-02-11 10.10 10.20 9.63 9.75 0.5M
2021-02-10 10.10 10.20 9.80 10.10 0.6M
2021-02-09 10.25 10.50 10.00 10.10 1.0M
2021-02-08 9.75 10.70 9.56 10.25 1.7M
2021-02-05 10.13 10.09 9.50 9.75 1.1M
2021-02-04 10.25 10.50 9.50 10.13 0.8M
2021-02-03 10.25 10.30 10.00 10.25 0.5M
2021-02-02 10.25 10.50 10.00 10.25 0.2M
2021-02-01 10.65 11.00 10.00 10.25 0.8M
2021-01-29 11.00 11.25 10.08 10.65 1.1M
2021-01-28 10.10 10.30 9.65 10.25 2.0M
2021-01-27 11.50 12.00 10.05 10.10 8.6M
2021-01-26 12.00 13.30 11.60 13.00 0.6M
2021-01-25 12.50 13.00 11.51 12.00 0.9M
2021-01-22 12.75 13.00 12.08 12.50 0.8M
2021-01-21 13.50 13.48 12.50 12.75 0.6M
2021-01-20 13.50 13.68 12.80 13.50 0.3M
2021-01-19 14.00 14.75 13.00 13.50 0.3M
2021-01-18 15.25 15.90 13.17 14.00 0.8M
2021-01-15 13.50 16.00 13.00 15.25 1.0M
2021-01-14 13.75 14.00 12.85 13.50 0.5M
2021-01-13 15.00 15.45 13.40 13.75 0.4M
2021-01-12 16.50 17.00 14.05 15.00 1.1M
2021-01-11 13.25 17.70 12.58 16.50 4.7M
2021-01-08 12.50 14.50 11.75 13.25 1.6M
2021-01-07 12.25 12.90 11.18 12.50 0.6M
2021-01-06 12.50 13.50 11.50 12.25 0.2M
2021-01-05 13.00 13.35 11.50 12.50 0.1M
2021-01-04 12.50 13.50 11.68 13.00 0.6M