City Of London Investment Trust (CTY)

CTY
🏛️ 영국 →
501.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 500.00 500.80 500.00 500.20 6.1K
08:01 500.00 500.00 500.00 500.00 1.6K
08:03 499.50 499.50 499.50 499.50 1.0K
08:05 500.00 500.00 500.00 500.00 2.4K
08:07 499.98 499.98 499.98 499.98 2.6K
08:09 499.20 499.20 498.50 499.10 4.6K
08:10 499.50 499.50 499.50 499.50 0.0K
08:12 499.30 499.50 499.30 499.50 2.7K
08:15 499.50 499.50 499.50 499.50 0.0K
08:17 499.30 499.30 499.30 499.30 2.0K
08:20 499.30 499.50 499.30 499.40 2.5K
08:21 499.40 499.40 499.40 499.40 0.1K
08:26 499.40 499.40 499.40 499.40 0.1K
08:27 499.00 499.00 499.00 499.00 0.9K
08:30 498.95 498.95 498.95 498.95 0.0K
08:31 498.80 498.80 498.80 498.80 0.2K
08:32 498.80 498.95 498.80 498.95 0.7K
08:33 498.95 498.95 498.95 498.95 0.0K
08:34 498.95 498.95 498.50 498.50 6.5K
08:35 498.98 498.98 498.98 498.98 0.0K
08:36 498.98 498.98 498.98 498.98 0.0K
08:37 498.90 498.98 498.90 498.98 0.3K
08:38 498.90 498.90 498.90 498.90 1.0K
08:39 499.00 499.00 498.50 498.81 34.9K
08:40 498.82 498.82 498.82 498.82 3.0K
08:47 498.82 498.98 498.82 498.98 0.4K
08:48 498.81 499.00 498.81 499.00 0.3K
08:51 498.81 498.81 498.81 498.81 4.0K
08:56 499.00 499.00 498.50 498.50 3.6K
09:01 499.30 499.30 499.12 499.12 2.4K
09:02 499.45 499.45 499.45 499.45 0.0K
09:03 499.50 499.50 499.48 499.48 0.0K
09:06 499.31 499.31 499.31 499.31 1.0K
09:09 499.50 499.50 499.50 499.50 0.0K
09:17 499.48 499.48 499.48 499.48 0.0K
09:18 499.31 499.31 499.31 499.31 2.7K
09:19 499.31 499.50 499.31 499.50 4.8K
09:22 499.62 499.62 499.62 499.62 1.3K
09:23 499.63 499.63 499.63 499.63 0.5K
09:26 499.80 499.80 499.00 499.00 0.0K
09:27 499.61 499.61 499.61 499.61 5.1K
09:29 499.50 499.50 499.50 499.50 0.4K
09:34 499.87 499.90 499.87 499.90 1.4K
09:36 499.50 499.50 499.50 499.50 4.3K
09:38 500.00 500.00 500.00 500.00 0.8K
09:39 500.17 500.17 500.17 500.17 1.0K
09:41 500.42 500.93 500.42 500.93 0.4K
09:44 500.34 500.34 500.34 500.34 0.8K
09:46 500.34 500.34 500.34 500.34 0.6K
09:50 500.35 500.35 500.35 500.35 0.1K
09:53 500.65 500.65 500.65 500.65 1.9K
09:54 500.30 500.30 500.30 500.30 0.1K
09:55 500.00 500.42 500.00 500.42 0.1K
10:00 500.17 500.17 500.17 500.17 0.7K
10:02 499.50 499.50 499.50 499.50 0.0K
10:05 499.70 499.70 499.70 499.70 2.0K
10:06 499.95 499.95 499.95 499.95 0.0K
10:11 499.70 499.70 499.70 499.70 1.4K
10:14 499.91 499.91 499.91 499.91 0.1K
10:15 499.91 499.91 499.91 499.91 0.2K
10:20 499.61 499.61 499.47 499.47 3.7K
10:22 499.61 499.61 499.61 499.61 0.4K
10:24 499.54 499.54 499.54 499.54 0.3K
10:25 499.00 500.00 499.00 500.00 1.6K
10:26 500.00 500.00 500.00 500.00 0.0K
10:28 499.46 499.46 499.46 499.46 0.1K
10:29 499.21 499.21 499.21 499.21 0.1K
10:32 499.29 499.29 499.29 499.29 3.0K
10:38 499.20 499.20 499.20 499.20 1.7K
10:39 499.50 499.50 499.50 499.50 0.0K
10:42 499.11 499.11 499.11 499.11 1.0K
10:43 499.11 499.11 499.11 499.11 8.0K
10:44 499.18 499.18 499.18 499.18 2.0K
10:52 499.11 499.11 499.11 499.11 0.1K
10:55 499.11 499.11 499.11 499.11 2.3K
10:56 498.50 499.50 498.50 498.70 5.1K
10:57 499.00 499.00 499.00 499.00 0.0K
10:59 499.00 499.00 499.00 499.00 0.0K
11:01 498.00 498.00 498.00 498.00 0.0K
11:04 498.50 498.61 498.50 498.61 0.9K
11:05 498.50 498.50 498.50 498.50 1.0K
11:07 498.00 498.00 498.00 498.00 0.0K
11:08 498.61 498.61 498.61 498.61 0.2K
11:09 498.64 498.64 498.64 498.64 0.5K
11:10 498.70 498.70 498.70 498.70 0.0K
11:16 498.45 498.45 498.45 498.45 0.5K
11:18 498.00 498.00 498.00 498.00 40.9K
11:19 498.39 498.39 498.39 498.39 0.3K
11:20 498.54 498.54 498.54 498.54 0.2K
11:21 498.65 498.65 498.65 498.65 3.5K
11:28 498.39 498.54 498.39 498.54 9.0K
11:29 498.00 498.00 498.00 498.00 0.0K
11:31 498.00 498.54 498.00 498.54 0.1K
11:32 498.61 498.61 498.61 498.61 0.0K
11:33 498.64 498.64 498.64 498.64 2.0K
11:35 499.00 499.00 499.00 499.00 1.5K
11:37 498.50 498.50 498.50 498.50 0.5K
11:39 499.11 499.11 499.11 499.11 0.7K
11:42 499.50 499.50 499.50 499.50 0.0K
11:43 499.00 499.00 499.00 499.00 2.4K
11:45 499.00 499.00 499.00 499.00 0.1K
11:47 499.00 499.00 499.00 499.00 0.1K
11:49 499.00 499.00 499.00 499.00 6.2K
11:53 499.50 499.50 499.25 499.25 0.0K
11:54 498.48 498.48 498.48 498.48 3.0K
11:56 498.48 498.67 498.48 498.67 1.6K
11:57 499.50 499.50 499.50 499.50 0.0K
11:58 498.67 498.92 498.67 498.92 1.0K
11:59 498.97 498.97 498.97 498.97 5.3K
12:00 498.81 498.81 498.81 498.81 0.0K
12:03 498.96 498.96 498.96 498.96 0.1K
12:05 498.96 498.96 498.96 498.96 4.0K
12:08 499.17 499.17 499.17 499.17 1.6K
12:09 499.04 499.04 499.00 499.04 2.6K
12:10 499.50 499.50 499.50 499.50 5.8K
12:11 499.04 499.04 499.04 499.04 2.0K
12:12 499.04 499.04 499.04 499.04 0.4K
12:13 499.50 499.50 499.50 499.50 0.0K
12:14 499.11 499.11 499.11 499.11 4.0K
12:16 499.11 499.11 499.11 499.11 0.5K
12:17 499.11 499.11 499.11 499.11 0.0K
12:18 499.11 499.11 499.11 499.11 10.0K
12:19 498.50 498.50 498.50 498.50 0.0K
12:23 498.96 498.96 498.96 498.96 9.0K
12:37 499.50 499.50 499.50 499.50 0.0K
12:43 498.95 498.95 498.95 498.95 1.0K
12:45 498.50 498.50 498.50 498.50 0.0K
12:53 499.50 499.50 499.50 499.50 0.0K
12:56 498.50 498.50 498.50 498.50 0.1K
12:57 498.95 498.95 498.95 498.95 0.4K
12:58 498.95 499.00 498.95 499.00 2.5K
13:04 499.04 499.04 499.04 499.04 0.1K
13:08 498.95 498.95 498.95 498.95 0.8K
13:11 499.50 499.50 499.50 499.50 0.0K
13:15 498.95 498.95 498.95 498.95 0.5K
13:17 499.50 499.50 499.50 499.50 0.2K
13:26 499.15 499.15 498.95 498.95 2.0K
13:27 498.50 498.50 498.50 498.50 0.0K
13:34 499.50 499.50 499.50 499.50 0.0K
13:36 499.04 499.04 499.04 499.04 0.0K
13:40 498.95 498.95 498.95 498.95 3.1K
13:42 498.95 498.95 498.95 498.95 1.1K
13:43 499.11 499.17 499.11 499.17 4.9K
13:44 499.04 499.04 498.95 498.95 6.0K
13:45 499.04 499.04 499.04 499.04 0.0K
13:50 499.04 499.04 499.04 499.04 0.0K
13:58 499.10 499.10 499.10 499.10 1.2K
13:59 498.50 498.50 498.23 498.23 2.5K
14:01 498.30 498.30 498.30 498.30 9.9K
14:04 498.00 498.00 498.00 498.00 1.0K
14:05 497.68 497.68 497.68 497.68 0.0K
14:08 497.45 497.45 497.45 497.45 1.2K
14:10 497.45 497.45 497.45 497.45 0.2K
14:12 497.00 497.00 497.00 497.00 1.2K
14:14 497.60 497.60 497.60 497.60 2.0K
14:24 497.00 497.10 497.00 497.10 6.9K
14:29 497.03 497.03 497.03 497.03 0.1K
14:31 497.10 497.10 497.10 497.10 1.0K
14:32 497.50 497.50 497.50 497.50 0.0K
14:33 496.80 496.90 496.80 496.90 6.4K
14:34 497.00 497.00 497.00 497.00 1.1K
14:37 496.90 496.90 496.90 496.90 0.1K
14:38 497.50 497.50 497.50 497.50 0.0K
14:40 497.00 497.00 497.00 497.00 0.0K
14:41 496.00 496.00 496.00 496.00 0.1K
14:43 496.50 496.50 496.50 496.50 1.1K
14:44 496.60 496.60 496.60 496.60 1.7K
14:45 497.00 497.00 497.00 497.00 0.1K
14:50 496.90 496.90 496.90 496.90 14.4K
14:53 496.48 496.48 496.48 496.48 10.0K
14:59 496.45 496.45 496.45 496.45 0.4K
15:00 496.99 496.99 496.99 496.99 13.5K
15:01 496.50 496.65 496.50 496.65 0.8K
15:02 496.00 496.00 496.00 496.00 0.1K
15:03 496.00 496.00 496.00 496.00 0.0K
15:04 496.00 496.33 496.00 496.33 2.0K
15:05 496.50 496.60 496.50 496.60 1.7K
15:09 496.73 497.50 496.73 497.50 0.4K
15:11 496.65 496.65 496.65 496.65 0.0K
15:12 496.45 496.45 496.45 496.45 1.0K
15:13 496.45 496.45 496.45 496.45 1.0K
15:14 496.60 496.60 496.60 496.60 0.0K
15:17 496.59 496.59 496.59 496.59 1.2K
15:18 496.53 496.53 496.53 496.53 1.0K
15:20 497.00 497.00 497.00 497.00 0.0K
15:23 496.50 496.50 496.50 496.50 0.0K
15:25 496.15 496.15 496.15 496.15 0.0K
15:26 495.95 495.95 495.95 495.95 0.5K
15:27 495.68 495.68 495.68 495.68 0.6K
15:28 495.90 495.90 495.90 495.90 1.2K
15:30 496.30 496.30 496.22 496.22 1.5K
15:31 496.22 496.22 495.95 496.10 6.3K
15:32 496.00 496.25 496.00 496.25 25.0K
15:34 495.95 495.95 495.95 495.95 1.5K
15:36 496.50 496.50 496.50 496.50 0.8K
15:37 496.95 496.95 496.95 496.95 2.0K
15:38 496.50 496.50 496.22 496.22 1.1K
15:40 496.65 496.65 496.65 496.65 0.0K
15:44 496.22 496.22 496.22 496.22 0.5K
15:48 496.50 496.50 496.50 496.50 0.0K
15:50 495.95 495.95 495.95 495.95 0.1K
15:51 495.95 495.95 495.95 495.95 2.0K
15:53 496.45 496.45 496.45 496.45 1.0K
15:55 496.30 496.45 496.30 496.45 3.2K
15:58 496.00 496.00 496.00 496.00 0.0K
16:03 496.22 496.22 496.22 496.22 1.0K
16:07 496.12 496.12 496.12 496.12 0.1K
16:08 496.12 496.12 496.12 496.12 0.1K
16:09 496.40 496.40 496.40 496.40 0.6K
16:10 497.00 497.00 497.00 497.00 0.0K
16:15 496.50 496.50 496.50 496.50 0.0K
16:16 496.25 496.25 496.25 496.25 2.0K
16:18 496.00 496.00 496.00 496.00 0.0K
16:19 496.35 496.35 496.35 496.35 0.2K
16:20 496.00 496.00 496.00 496.00 0.7K
16:22 496.00 496.00 496.00 496.00 0.3K
16:23 496.50 496.50 496.50 496.50 0.3K
16:24 496.50 496.50 496.50 496.50 0.0K
16:25 495.95 496.15 495.95 496.15 0.6K
16:27 496.50 496.50 496.50 496.50 0.0K
16:28 495.97 495.97 495.97 495.97 2.0K
16:29 496.06 496.06 496.06 496.06 0.1K
16:35 497.00 497.00 497.00 497.00 29.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음