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
08:00 498.00 498.43 497.18 497.96 39.9K
08:01 497.58 497.60 497.50 497.60 9.5K
08:02 497.95 497.95 497.00 497.00 21.8K
08:03 497.61 497.61 497.61 497.61 7.1K
08:04 497.61 497.61 497.44 497.61 9.7K
08:05 497.44 497.58 497.44 497.58 1.0K
08:06 497.55 497.55 497.55 497.55 1.0K
08:07 497.61 497.61 497.61 497.61 6.8K
08:08 497.60 497.60 497.00 497.17 19.3K
08:09 497.10 497.10 496.85 496.85 2.2K
08:10 497.10 497.10 497.05 497.10 9.9K
08:11 497.15 497.15 497.15 497.15 1.5K
08:12 497.15 497.15 497.10 497.10 1.1K
08:13 496.82 496.82 496.82 496.82 7.1K
08:14 496.82 496.82 496.65 496.65 5.2K
08:15 496.60 496.60 496.60 496.60 0.5K
08:16 496.60 496.60 496.60 496.60 0.1K
08:18 496.64 496.64 496.64 496.64 1.2K
08:20 496.15 496.15 496.15 496.15 2.4K
08:21 496.15 496.15 496.15 496.15 0.0K
08:22 495.82 495.82 495.82 495.82 4.5K
08:23 495.84 495.84 495.84 495.84 0.0K
08:24 495.50 495.50 495.50 495.50 4.7K
08:25 495.50 496.00 495.50 496.00 3.3K
08:26 495.50 495.50 495.50 495.50 2.4K
08:27 496.10 496.10 495.97 495.97 1.2K
08:29 495.98 495.98 495.98 495.98 1.2K
08:30 495.86 495.87 495.85 495.85 0.2K
08:31 496.00 496.35 495.87 496.11 3.8K
08:33 495.87 495.87 495.87 495.87 0.6K
08:34 496.50 496.50 496.50 496.50 1.0K
08:35 496.65 496.65 496.65 496.65 0.1K
08:37 496.45 496.45 496.45 496.45 0.2K
08:38 496.95 496.95 496.95 496.95 0.2K
08:39 497.10 497.10 496.50 496.50 0.8K
08:40 496.85 496.85 496.85 496.85 0.0K
08:42 497.35 497.35 497.35 497.35 0.0K
08:43 497.33 497.33 496.85 496.95 0.5K
08:45 497.29 497.29 497.29 497.29 2.8K
08:46 496.95 496.95 496.95 496.95 0.2K
08:47 497.10 497.10 496.50 496.50 0.4K
08:49 497.40 497.40 497.40 497.40 20.4K
08:50 497.30 497.30 497.30 497.30 1.6K
08:52 497.39 497.39 497.39 497.39 0.4K
08:54 497.39 497.60 497.38 497.38 2.7K
08:55 497.79 497.79 497.50 497.50 10.0K
08:57 497.50 497.50 497.50 497.50 0.0K
08:59 497.49 498.00 497.49 497.68 2.2K
09:00 497.60 497.60 497.24 497.24 1.6K
09:01 497.47 497.47 497.47 497.47 1.0K
09:02 497.80 497.80 497.80 497.80 0.2K
09:03 497.81 497.81 497.81 497.81 7.0K
09:04 497.74 497.81 497.73 497.81 15.3K
09:05 498.00 498.00 498.00 498.00 0.0K
09:07 497.80 497.80 497.80 497.80 0.2K
09:08 497.80 498.00 497.80 498.00 6.2K
09:10 498.50 498.50 498.50 498.50 0.0K
09:11 498.50 498.50 498.50 498.50 3.7K
09:12 498.48 498.48 498.48 498.48 1.3K
09:13 498.48 498.48 498.48 498.48 0.0K
09:15 498.48 499.00 498.42 499.00 1.2K
09:16 498.50 498.50 498.50 498.50 1.4K
09:17 498.45 498.45 498.45 498.45 0.2K
09:18 498.42 498.42 498.42 498.42 0.8K
09:22 498.48 498.48 498.48 498.48 0.0K
09:25 498.45 498.45 498.00 498.00 1.5K
09:26 498.00 498.21 498.00 498.21 0.3K
09:30 498.21 498.21 498.21 498.21 0.0K
09:31 498.21 498.50 498.21 498.50 10.0K
09:32 498.21 498.21 498.21 498.21 0.0K
09:33 498.20 498.50 498.00 498.00 2.2K
09:35 498.00 498.00 497.91 497.91 7.9K
09:36 497.91 497.91 497.91 497.91 0.4K
09:37 497.91 498.10 497.91 498.10 0.9K
09:39 498.10 498.10 498.10 498.10 0.4K
09:41 498.50 498.50 498.50 498.50 0.0K
09:42 498.40 498.40 498.40 498.40 26.3K
09:45 497.91 497.91 497.91 497.91 0.4K
09:46 497.91 497.91 497.50 497.50 11.0K
09:49 497.91 498.10 497.91 498.10 3.4K
09:50 498.50 498.50 498.50 498.50 0.0K
09:51 498.10 498.10 498.10 498.10 1.9K
09:52 498.10 498.10 498.10 498.10 0.1K
09:53 498.10 498.10 498.00 498.00 2.0K
09:56 498.30 498.30 498.00 498.00 0.3K
09:59 498.30 498.30 498.30 498.30 1.1K
10:00 498.50 498.50 498.50 498.50 4.0K
10:02 498.00 498.00 498.00 498.00 0.0K
10:04 498.41 498.41 498.00 498.00 2.2K
10:05 498.16 498.16 498.16 498.16 1.0K
10:06 498.00 498.00 497.50 497.50 3.4K
10:09 498.10 498.10 498.10 498.10 12.8K
10:10 498.10 498.10 497.91 497.91 1.8K
10:11 498.50 498.50 498.50 498.50 0.0K
10:12 498.05 498.10 497.91 497.91 1.7K
10:14 497.50 497.50 497.50 497.50 2.1K
10:15 498.00 498.00 498.00 498.00 0.0K
10:18 497.60 497.60 497.60 497.60 0.2K
10:20 497.55 498.00 497.55 497.60 2.5K
10:21 497.63 497.63 497.55 497.55 4.4K
10:22 497.60 498.00 497.60 498.00 1.9K
10:23 497.80 497.80 497.80 497.80 1.2K
10:24 498.50 498.50 498.50 498.50 0.1K
10:27 497.50 497.50 497.50 497.50 3.7K
10:28 497.80 497.80 497.80 497.80 0.1K
10:31 497.70 497.70 497.70 497.70 0.1K
10:33 497.80 497.80 497.70 497.70 7.6K
10:39 497.70 497.70 497.70 497.70 0.0K
10:41 497.70 497.70 497.70 497.70 1.7K
10:42 497.70 497.70 497.70 497.70 2.1K
10:43 497.70 497.70 497.70 497.70 1.6K
10:44 497.78 497.78 497.78 497.78 1.0K
10:46 497.80 498.00 497.50 497.50 5.7K
10:48 497.41 497.41 497.41 497.41 0.1K
10:50 497.55 497.60 497.55 497.60 1.2K
10:51 497.55 497.55 497.55 497.55 0.3K
10:52 497.55 497.55 497.55 497.55 1.9K
10:53 497.60 497.60 497.60 497.60 0.0K
10:54 497.55 497.55 497.55 497.55 0.6K
10:55 497.55 497.55 497.55 497.55 1.5K
10:56 497.55 497.55 497.55 497.55 4.0K
10:57 497.55 497.55 497.00 497.00 0.1K
10:58 497.55 497.55 497.55 497.55 0.0K
10:59 497.60 497.60 497.55 497.55 3.4K
11:01 497.55 497.55 497.55 497.55 1.4K
11:05 497.60 497.60 497.60 497.60 0.0K
11:06 497.55 497.55 497.55 497.55 3.5K
11:07 497.60 497.60 497.60 497.60 2.1K
11:08 497.55 497.55 497.55 497.55 6.0K
11:10 497.55 497.60 497.55 497.60 4.0K
11:12 498.00 498.00 498.00 498.00 0.0K
11:13 497.78 497.80 497.78 497.80 1.3K
11:14 497.78 498.00 497.78 497.78 0.6K
11:16 498.00 498.00 497.78 497.78 0.7K
11:18 497.78 497.78 497.78 497.78 0.2K
11:20 498.00 498.00 498.00 498.00 1.3K
11:21 497.75 497.75 497.75 497.75 0.0K
11:22 498.10 498.10 498.10 498.10 2.7K
11:24 498.05 498.05 498.05 498.05 0.1K
11:25 498.00 498.00 498.00 498.00 4.3K
11:28 498.05 498.05 498.05 498.05 0.7K
11:30 498.10 498.10 498.10 498.10 1.0K
11:32 498.50 498.60 498.50 498.60 7.2K
11:33 498.55 498.55 498.55 498.55 3.2K
11:35 498.55 498.55 498.55 498.55 2.0K
11:41 498.60 498.60 498.60 498.60 0.2K
11:44 498.55 498.55 498.55 498.55 0.6K
11:45 498.34 498.34 498.34 498.34 0.0K
11:46 498.60 498.60 498.60 498.60 5.8K
11:50 499.00 499.00 499.00 499.00 0.0K
11:52 498.60 498.60 498.60 498.60 2.2K
11:53 498.55 498.55 498.55 498.55 7.2K
11:56 498.55 498.55 498.55 498.55 1.2K
11:57 498.60 498.60 498.60 498.60 1.3K
11:58 499.00 499.00 499.00 499.00 0.0K
12:01 498.60 498.60 498.60 498.60 0.1K
12:02 498.60 498.60 498.60 498.60 2.0K
12:03 498.78 498.78 498.78 498.78 0.5K
12:04 498.78 498.78 498.78 498.78 0.6K
12:05 498.78 498.78 498.78 498.78 0.6K
12:08 499.00 499.00 499.00 499.00 0.0K
12:15 498.80 498.80 498.80 498.80 0.5K
12:16 498.80 498.80 498.80 498.80 0.6K
12:18 499.00 499.00 499.00 499.00 0.0K
12:20 498.78 498.78 498.78 498.78 0.0K
12:21 498.80 498.80 498.80 498.80 4.0K
12:25 498.80 498.80 498.80 498.80 0.5K
12:26 499.00 499.00 498.80 498.80 0.8K
12:27 499.00 499.00 499.00 499.00 4.0K
12:28 499.36 499.36 499.36 499.36 0.1K
12:29 499.32 499.32 499.32 499.32 2.7K
12:31 499.36 499.38 499.36 499.38 0.2K
12:32 499.55 499.55 499.35 499.35 0.2K
12:36 499.05 499.05 499.05 499.05 0.0K
12:40 499.50 499.50 499.00 499.00 0.3K
12:45 499.00 499.00 498.90 498.90 3.1K
12:51 498.50 498.50 498.50 498.50 0.0K
12:53 498.90 498.90 498.90 498.89 10.2K
12:54 499.00 499.00 499.00 499.00 0.0K
12:55 498.50 498.50 498.50 498.50 0.0K
12:56 498.86 498.86 498.86 498.86 0.1K
12:58 498.80 498.80 498.80 498.80 7.5K
13:00 498.50 498.50 498.50 498.50 0.0K
13:02 498.80 498.80 498.80 498.80 0.4K
13:03 498.90 498.90 498.90 498.90 0.4K
13:04 498.80 498.80 498.80 498.80 1.0K
13:06 498.86 498.86 498.86 498.86 2.0K
13:09 499.00 499.00 499.00 499.00 0.2K
13:10 498.90 498.90 498.80 498.80 6.5K
13:12 498.90 498.90 498.90 498.90 1.0K
13:13 498.50 498.50 498.50 498.50 0.0K
13:18 498.50 498.50 498.50 498.50 0.0K
13:20 498.50 498.50 498.50 498.50 0.0K
13:24 498.50 498.50 498.50 498.50 0.0K
13:26 498.80 498.90 498.80 498.90 1.8K
13:27 498.80 498.80 498.80 498.80 4.7K
13:32 498.50 498.50 498.50 498.50 4.6K
13:33 498.60 498.80 498.60 498.80 6.5K
13:35 498.80 498.80 498.80 498.80 0.2K
13:36 498.80 498.80 498.80 498.80 0.6K
13:39 498.88 498.88 498.88 498.88 1.0K
13:40 498.60 498.60 498.60 498.60 2.6K
13:42 498.60 498.60 498.60 498.60 0.3K
13:44 498.84 498.84 498.84 498.84 1.9K
13:49 498.50 498.50 498.50 498.50 0.0K
13:50 498.50 498.88 498.50 498.88 1.6K
13:54 498.84 498.84 498.84 498.84 2.0K
13:55 498.42 498.42 498.42 498.42 0.8K
13:57 498.50 498.50 498.50 498.50 0.0K
13:59 498.50 498.50 498.00 498.00 0.0K
14:00 498.42 498.42 498.42 498.42 0.5K
14:05 498.39 498.39 498.39 498.39 0.2K
14:09 498.30 498.50 498.30 498.31 52.0K
14:10 498.00 498.34 497.75 498.34 6.3K
14:11 498.26 498.26 498.26 498.26 0.6K
14:13 497.60 498.11 497.60 498.11 1.9K
14:14 498.50 498.50 497.89 498.34 3.4K
14:19 498.34 498.50 498.34 498.50 1.1K
14:21 498.16 498.16 498.16 498.16 0.0K
14:22 498.34 498.34 498.34 498.34 0.3K
14:24 498.50 498.50 498.50 498.50 0.1K
14:30 498.50 498.50 498.50 498.50 0.1K
14:31 498.50 498.50 498.50 498.50 0.0K
14:34 498.10 498.50 498.10 498.50 2.8K
14:35 498.31 498.31 498.31 498.31 1.0K
14:36 498.31 498.31 498.31 498.31 0.6K
14:37 498.30 498.30 498.30 498.30 2.0K
14:39 498.19 498.19 498.19 498.19 0.8K
14:40 498.00 498.00 498.00 498.00 0.1K
14:41 498.00 498.00 498.00 498.00 0.0K
14:42 498.16 498.16 498.16 498.16 1.0K
14:43 498.31 498.31 498.31 498.31 0.4K
14:44 498.50 498.50 498.50 498.50 0.1K
14:45 498.00 498.00 498.00 498.00 0.0K
14:46 498.16 498.16 498.16 498.16 0.1K
14:47 498.00 498.00 498.00 498.00 0.0K
14:48 498.50 498.50 498.50 498.50 0.0K
14:50 498.31 498.31 498.31 498.31 4.0K
14:51 498.50 498.50 498.50 498.50 0.8K
14:53 498.50 498.50 498.50 498.50 0.0K
14:55 498.50 498.50 498.50 498.50 1.0K
14:56 498.42 498.42 498.42 498.42 4.0K
14:57 498.45 498.45 498.45 498.45 0.0K
14:58 498.00 498.00 498.00 498.00 0.0K
14:59 498.45 498.45 498.45 498.45 0.3K
15:00 498.16 498.16 498.16 498.16 0.4K
15:01 498.00 498.00 498.00 498.00 2.1K
15:02 498.50 498.50 498.50 498.50 0.0K
15:03 497.81 498.50 497.81 498.50 0.6K
15:04 498.50 498.50 498.50 498.50 0.0K
15:05 498.50 498.50 498.50 498.50 0.0K
15:09 498.50 498.50 498.50 498.50 100.0K
15:12 498.50 498.50 498.00 498.00 2.7K
15:14 497.50 497.50 497.50 497.50 0.0K
15:15 497.81 497.81 497.81 497.81 2.4K
15:17 498.50 498.50 498.20 498.20 0.1K
15:18 498.20 498.20 498.20 498.20 0.1K
15:20 498.30 498.30 497.81 497.81 1.2K
15:21 498.12 498.12 498.12 498.12 0.1K
15:22 498.45 498.45 498.45 498.45 0.0K
15:24 498.27 498.27 498.27 498.27 0.7K
15:26 498.40 498.40 498.40 498.40 2.6K
15:27 497.81 497.81 497.81 497.81 1.0K
15:28 498.17 498.17 497.82 497.82 1.7K
15:29 497.82 497.82 497.82 497.82 2.6K
15:30 498.50 498.50 497.50 498.17 2.7K
15:32 498.17 498.41 498.17 498.41 1.2K
15:34 497.95 497.95 497.95 497.95 2.0K
15:36 498.00 498.00 498.00 498.00 0.0K
15:37 497.95 497.95 497.95 497.95 1.0K
15:42 497.84 497.84 497.84 497.84 0.0K
15:45 498.00 498.00 498.00 498.00 1.4K
15:50 497.50 497.50 497.50 497.50 0.0K
15:52 498.00 498.00 498.00 498.00 0.0K
15:53 498.50 498.50 498.50 498.50 0.0K
15:54 498.35 498.35 498.35 498.35 0.5K
15:56 498.50 498.50 498.00 498.00 0.0K
15:57 498.34 498.34 498.00 498.00 0.1K
15:58 498.00 498.35 498.00 498.35 0.8K
16:00 498.35 498.35 498.35 498.35 8.3K
16:01 498.48 498.48 498.48 498.48 0.0K
16:02 498.50 498.50 498.50 498.50 3.1K
16:03 499.00 499.00 499.00 499.00 0.0K
16:05 498.60 498.60 498.60 498.60 1.2K
16:06 498.36 498.36 498.36 498.36 0.8K
16:07 498.50 498.50 498.50 498.50 0.0K
16:10 498.95 498.95 498.95 498.95 0.0K
16:19 498.65 499.00 498.65 499.00 5.0K
16:20 498.50 498.50 498.50 498.50 4.9K
16:21 498.50 498.64 498.50 498.64 3.1K
16:22 498.54 498.54 498.54 498.54 2.5K
16:23 498.65 498.65 498.65 498.65 0.2K
16:26 498.65 498.65 498.65 498.65 0.5K
16:27 498.00 498.00 498.00 498.00 0.5K
16:28 498.65 498.65 498.65 498.65 5.0K
16:35 498.50 498.50 498.50 498.50 2,450.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음