Cirata PLC (CRTA)

CRTA
🏛️ 영국 →
19.23
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
2025-09-26 19.35 19.35 19.35 19.23 0.1M
2025-09-25 18.80 19.00 18.80 18.98 0.0M
2025-09-24 19.95 20.00 18.85 19.60 0.2M
2025-09-23 19.25 19.25 18.80 19.85 0.1M
2025-09-22 19.95 19.95 19.00 20.15 0.3M
2025-09-19 19.00 19.00 19.00 19.98 0.0M
2025-09-18 19.95 19.95 19.95 19.95 0.0M
2025-09-17 19.55 19.55 19.55 19.73 0.0M
2025-09-16 20.00 20.00 20.00 20.00 0.1M
2025-09-15 24.00 24.00 20.50 20.75 0.3M
2025-09-12 26.90 26.90 24.50 24.50 0.1M
2025-09-11 24.90 27.10 24.90 25.95 0.8M
2025-09-10 24.80 27.00 24.00 25.00 0.9M
2025-09-09 22.00 23.50 21.10 23.50 0.3M
2025-09-08 21.40 21.50 19.65 21.50 1.0M
2025-09-05 20.90 21.00 19.65 21.00 0.3M
2025-09-04 18.00 21.40 18.00 20.10 0.7M
2025-09-03 18.00 18.00 16.00 16.23 0.2M
2025-09-02 17.05 17.25 17.05 17.98 0.2M
2025-09-01 18.95 18.95 18.95 18.48 0.1M
2025-08-29 16.55 18.95 16.55 18.00 0.1M
2025-08-28 19.00 19.00 19.00 18.25 0.0M
2025-08-27 18.95 18.95 18.95 18.25 0.2M
2025-08-26 18.80 18.80 18.80 17.98 0.0M
2025-08-22 17.98 17.98 17.98 17.98 0.0M
2025-08-21 17.98 17.98 17.98 17.98 0.1M
2025-08-20 18.50 19.00 16.75 19.00 0.6M
2025-08-19 19.05 19.05 18.50 18.78 0.1M
2025-08-18 19.00 19.95 19.00 19.50 0.0M
2025-08-15 19.05 19.95 19.05 19.50 0.1M
2025-08-14 19.50 19.50 19.50 19.50 0.0M
2025-08-13 19.00 19.05 19.00 19.50 0.0M
2025-08-12 20.00 20.00 19.00 19.00 0.0M
2025-08-11 20.00 20.00 19.05 19.50 0.0M
2025-08-08 19.60 19.70 19.05 19.48 0.1M
2025-08-07 19.05 19.05 19.05 19.50 0.0M
2025-08-06 19.95 19.95 19.95 19.50 0.1M
2025-08-05 19.50 19.50 19.50 19.50 0.0M
2025-08-04 19.50 20.20 19.50 20.23 0.1M
2025-08-01 20.23 20.23 20.23 20.23 0.0M
2025-07-31 20.90 20.90 20.90 20.50 0.0M
2025-07-30 20.90 20.90 19.55 20.23 0.0M
2025-07-29 20.80 21.00 19.55 20.18 0.1M
2025-07-28 23.00 23.50 20.00 20.13 0.4M
2025-07-25 23.10 23.10 23.00 23.50 0.1M
2025-07-24 23.50 23.50 23.00 23.45 0.5M
2025-07-23 24.80 24.80 24.80 24.00 0.0M
2025-07-22 21.00 25.00 21.00 24.10 0.4M
2025-07-21 20.00 20.50 19.95 20.75 0.2M
2025-07-18 17.00 19.25 15.50 19.18 1.1M
2025-07-17 18.00 18.00 17.75 17.58 0.2M
2025-07-16 19.05 19.65 17.40 17.93 1.2M
2025-07-15 26.50 26.50 19.00 19.65 1.3M
2025-07-14 29.00 29.00 29.00 29.00 0.0M
2025-07-11 28.00 28.50 27.50 27.65 0.3M
2025-07-10 27.60 27.60 27.60 27.60 0.0M
2025-07-09 26.00 27.00 25.50 27.25 0.1M
2025-07-08 26.50 26.50 26.50 26.50 0.0M
2025-07-07 26.45 26.45 26.45 26.45 0.0M
2025-07-04 26.60 26.80 26.00 26.45 0.2M
2025-07-03 27.50 27.50 27.50 27.50 0.0M
2025-07-02 26.90 26.90 26.90 27.65 0.0M
2025-07-01 29.50 29.50 26.50 26.50 0.5M
2025-06-30 29.00 29.50 28.70 29.75 0.5M
2025-06-27 27.20 27.20 27.00 27.00 0.2M
2025-06-26 28.60 28.60 28.60 27.95 0.0M
2025-06-25 27.90 28.00 27.20 27.20 0.0M
2025-06-24 24.80 28.00 24.80 28.00 0.5M
2025-06-23 25.30 25.30 22.00 24.20 1.4M
2025-06-20 26.60 26.60 25.40 25.40 0.3M
2025-06-19 27.40 27.50 27.40 27.50 0.1M
2025-06-18 27.00 27.00 27.00 26.80 0.0M
2025-06-17 25.70 27.30 25.70 26.55 0.2M
2025-06-16 27.10 27.10 26.00 26.35 0.1M
2025-06-13 27.50 27.50 27.50 27.25 0.0M
2025-06-12 27.70 27.70 27.00 27.25 0.1M
2025-06-11 27.70 27.70 27.70 28.60 0.1M
2025-06-10 29.10 29.10 29.10 29.10 0.0M
2025-06-09 27.70 27.70 27.70 28.25 0.0M
2025-06-06 28.75 28.75 28.75 28.75 0.0M
2025-06-05 30.40 30.40 28.00 28.95 0.2M
2025-06-04 30.40 30.40 30.40 31.15 0.1M
2025-06-03 30.70 30.70 30.70 31.85 0.0M
2025-06-02 31.85 31.85 31.85 31.85 0.0M
2025-05-30 28.50 32.10 28.50 31.55 0.5M
2025-05-29 28.60 28.60 28.60 28.55 0.0M
2025-05-28 31.10 31.10 28.00 28.65 0.5M
2025-05-27 32.50 32.60 32.50 32.50 0.0M
2025-05-23 32.65 32.65 32.65 32.65 0.1M
2025-05-22 36.10 36.10 31.50 31.50 0.5M
2025-05-21 36.00 36.00 36.00 36.00 0.0M
2025-05-20 37.50 38.50 37.50 37.05 0.4M
2025-05-19 37.20 39.10 36.00 36.00 0.7M
2025-05-16 31.00 37.50 31.00 35.20 0.7M
2025-05-15 29.10 31.00 29.10 30.75 0.3M
2025-05-14 28.50 31.00 28.50 31.00 0.6M
2025-05-13 26.00 28.50 26.00 27.00 0.4M
2025-05-12 25.40 26.00 24.30 26.00 0.1M
2025-05-09 23.50 25.50 23.50 24.75 0.2M
2025-05-08 21.00 23.00 21.00 23.00 0.7M
2025-05-07 19.00 20.50 18.80 20.28 0.9M
2025-05-06 18.60 18.60 18.60 18.60 0.0M
2025-05-02 18.85 19.15 18.85 19.03 1.2M
2025-05-01 17.55 17.55 17.55 18.58 0.2M
2025-04-30 18.25 18.25 18.25 18.25 0.2M
2025-04-29 18.05 19.00 18.05 18.50 1.2M
2025-04-28 18.45 19.00 18.40 18.40 2.5M
2025-04-25 17.70 18.50 17.50 18.50 0.3M
2025-04-24 17.50 18.00 17.50 18.00 0.1M
2025-04-23 17.25 17.25 17.25 17.25 0.1M
2025-04-22 17.00 17.00 17.00 17.50 0.0M
2025-04-17 17.80 18.00 17.00 17.73 0.4M
2025-04-16 19.00 20.40 18.55 18.95 1.7M
2025-04-15 18.40 18.40 17.10 17.30 0.0M
2025-04-14 19.00 19.00 16.10 17.13 0.4M
2025-04-11 17.35 18.95 17.35 17.73 0.0M
2025-04-10 17.05 17.05 17.00 17.00 0.1M
2025-04-09 18.03 18.03 18.03 18.03 0.0M
2025-04-08 17.95 18.70 17.95 18.03 0.1M
2025-04-07 17.95 18.00 17.95 17.28 0.1M
2025-04-04 17.00 17.60 17.00 17.60 0.1M
2025-04-03 18.30 18.30 18.30 18.88 0.0M
2025-04-02 17.55 19.45 17.55 19.05 0.1M
2025-04-01 18.05 18.05 18.05 18.95 0.0M
2025-03-31 18.88 19.50 17.52 19.50 1.4M
2025-03-28 17.72 17.72 17.72 17.86 0.0M
2025-03-27 18.71 18.71 18.71 18.71 0.0M
2025-03-26 18.57 18.57 18.57 18.57 0.1M
2025-03-25 20.95 20.95 18.98 18.12 0.2M
2025-03-24 19.98 19.98 19.98 19.98 0.0M
2025-03-21 20.09 20.09 20.09 20.09 0.0M
2025-03-20 20.85 20.85 20.80 20.29 0.1M
2025-03-19 21.40 21.40 21.40 21.43 0.1M
2025-03-18 20.00 20.00 20.00 20.31 0.1M
2025-03-17 19.98 20.00 19.98 19.61 0.0M
2025-03-14 19.61 19.61 19.61 19.61 0.0M
2025-03-13 19.84 19.84 19.84 19.84 0.0M
2025-03-12 19.98 21.35 19.72 20.54 0.2M
2025-03-11 19.00 19.00 19.00 19.00 0.0M
2025-03-10 20.20 20.20 18.90 18.60 0.1M
2025-03-07 20.20 20.20 20.20 19.10 0.0M
2025-03-06 19.50 19.50 19.50 19.50 0.0M
2025-03-05 19.50 19.50 18.80 18.80 0.1M
2025-03-04 20.00 20.20 19.02 19.85 0.0M
2025-03-03 21.55 21.55 20.00 20.25 0.3M
2025-02-28 21.85 21.85 21.85 21.85 0.0M
2025-02-27 21.88 21.88 21.88 21.88 0.0M
2025-02-26 22.05 22.05 22.00 22.65 0.0M
2025-02-25 22.05 22.05 22.05 23.15 0.0M
2025-02-24 23.95 25.00 22.30 23.05 0.3M
2025-02-21 19.06 23.95 19.06 23.55 0.6M
2025-02-20 19.78 20.20 19.78 19.67 2.1M
2025-02-19 19.08 20.85 19.08 20.27 0.1M
2025-02-18 19.53 19.53 19.53 19.53 0.4M
2025-02-17 19.53 19.53 19.53 19.53 0.0M
2025-02-14 19.97 19.97 19.97 19.97 0.1M
2025-02-13 20.85 20.85 20.85 19.95 0.1M
2025-02-12 20.14 20.14 20.14 20.14 0.0M
2025-02-11 19.00 19.00 19.00 19.94 0.0M
2025-02-10 20.85 20.85 20.85 19.93 0.0M
2025-02-07 19.60 19.60 19.60 19.60 0.1M
2025-02-06 20.15 20.95 19.20 19.93 0.1M
2025-02-05 20.95 20.95 20.20 20.55 0.0M
2025-02-04 20.30 20.30 20.15 20.55 0.0M
2025-02-03 21.13 21.13 21.13 21.13 0.0M
2025-01-31 20.55 20.55 20.25 20.25 0.2M
2025-01-30 21.45 21.45 21.45 21.00 0.1M
2025-01-29 20.30 20.30 20.30 21.10 0.4M
2025-01-28 21.00 21.00 21.00 20.65 0.0M
2025-01-27 21.15 21.15 21.15 21.15 0.0M
2025-01-24 20.00 21.00 20.00 21.10 0.2M
2025-01-23 19.98 20.00 19.98 19.64 0.1M
2025-01-22 19.50 20.00 19.50 20.00 0.0M
2025-01-21 20.05 20.05 19.00 19.00 0.4M
2025-01-20 21.95 21.95 21.95 21.00 0.0M
2025-01-17 21.50 22.00 20.05 20.53 0.3M
2025-01-16 21.05 22.00 21.05 21.25 0.1M
2025-01-15 21.65 22.00 21.65 21.50 0.1M
2025-01-14 21.00 21.05 21.00 21.35 0.0M
2025-01-13 22.50 22.50 21.45 21.50 0.0M
2025-01-10 22.00 22.20 20.65 21.90 0.4M
2025-01-09 21.70 26.00 21.70 22.50 0.6M
2025-01-08 21.10 21.70 20.95 21.35 0.1M
2025-01-07 21.60 22.00 20.15 21.98 0.3M
2025-01-06 22.05 22.95 21.85 22.63 0.1M
2025-01-03 23.95 23.95 23.25 23.60 0.0M
2025-01-02 23.20 23.20 23.20 23.00 0.0M