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
08:00 499.00 499.00 497.43 498.73 5.0K
08:01 497.53 497.53 497.53 497.53 2.5K
08:02 496.80 498.31 496.80 498.31 5.6K
08:03 498.14 498.14 498.14 498.14 0.0K
08:04 498.75 498.75 498.75 498.75 0.4K
08:05 498.59 498.75 498.59 498.75 1.9K
08:06 498.13 498.75 498.13 498.75 2.9K
08:07 499.50 499.50 499.50 499.50 5.9K
08:08 500.00 500.00 500.00 500.00 0.0K
08:09 500.00 500.00 500.00 500.00 0.0K
08:10 501.00 501.00 501.00 501.00 0.5K
08:11 501.00 501.00 501.00 501.00 0.0K
08:14 501.00 501.00 501.00 501.00 0.0K
08:15 500.00 501.00 500.00 501.00 3.1K
08:17 500.00 500.00 500.00 500.00 0.2K
08:18 500.00 500.00 500.00 500.00 1.1K
08:20 500.13 500.13 500.13 500.13 4.4K
08:25 500.24 500.24 500.24 500.24 1.3K
08:26 500.24 500.24 500.24 500.24 1.1K
08:29 500.24 500.24 500.12 500.12 1.2K
08:30 500.00 500.00 499.75 500.00 0.5K
08:31 500.00 500.00 500.00 500.00 0.0K
08:32 499.55 499.55 499.55 499.55 0.0K
08:33 499.75 499.75 499.75 499.75 0.5K
08:34 499.75 499.75 499.75 499.75 0.0K
08:36 499.75 499.75 499.75 499.75 0.0K
08:37 499.75 500.24 499.75 500.24 0.7K
08:39 500.15 500.15 500.15 500.15 0.4K
08:40 501.00 501.00 501.00 501.00 0.7K
08:42 500.00 500.00 500.00 500.00 0.0K
08:44 500.10 500.10 500.10 500.10 4.1K
08:45 500.41 500.41 500.41 500.41 0.4K
08:46 501.00 501.00 500.44 500.44 0.5K
08:47 500.00 500.00 500.00 500.00 0.0K
08:50 500.37 500.37 500.34 500.34 2.5K
08:53 500.37 500.37 500.37 500.37 0.4K
08:55 501.00 501.00 501.00 501.00 0.1K
08:57 500.40 500.40 500.40 500.40 2.2K
08:59 501.00 501.00 500.31 500.31 0.9K
09:00 500.37 500.37 500.37 500.37 0.1K
09:01 500.37 501.00 500.37 500.50 37.5K
09:02 500.37 500.37 500.37 500.37 1.0K
09:05 500.44 500.44 500.44 500.44 2.1K
09:06 501.00 501.00 500.37 500.37 1.6K
09:07 500.37 500.43 500.37 500.43 9.4K
09:09 500.43 500.43 500.31 500.31 4.4K
09:12 500.10 500.10 500.10 500.10 0.0K
09:14 501.00 501.00 501.00 501.00 0.0K
09:18 500.37 500.37 500.37 500.37 0.0K
09:19 500.10 500.10 500.10 500.10 0.8K
09:20 500.37 500.37 500.37 500.37 0.5K
09:22 500.37 500.37 500.10 500.10 0.0K
09:25 500.37 500.37 500.10 500.10 0.1K
09:26 500.10 500.10 500.10 500.10 0.3K
09:27 500.36 500.36 500.36 500.36 1.0K
09:29 501.00 501.00 501.00 501.00 0.0K
09:30 500.10 500.10 500.10 500.10 0.1K
09:32 500.37 500.37 500.37 500.37 0.4K
09:33 501.00 501.00 501.00 501.00 0.0K
09:35 500.37 500.37 500.36 500.36 0.2K
09:37 500.11 500.11 500.11 500.11 3.3K
09:38 501.00 501.00 501.00 501.00 0.0K
09:42 500.37 500.37 500.37 500.37 8.0K
09:44 500.49 500.50 500.49 500.50 2.2K
09:45 501.00 501.00 501.00 501.00 0.0K
09:46 500.37 500.37 500.37 500.37 0.0K
09:47 500.37 500.37 500.37 500.37 0.0K
09:48 500.37 500.37 500.37 500.37 1.5K
09:49 500.36 501.00 500.36 501.00 2.0K
09:55 500.43 500.43 500.43 500.43 0.4K
09:57 500.10 500.10 500.10 500.10 0.2K
10:00 500.58 500.58 500.58 500.58 0.1K
10:02 501.00 501.00 500.37 500.37 39.5K
10:05 500.00 500.00 500.00 500.00 0.0K
10:06 500.19 500.19 500.19 500.19 8.0K
10:08 500.47 500.47 500.47 500.47 0.1K
10:11 501.00 501.00 500.37 500.37 10.0K
10:13 500.62 500.62 500.62 500.62 0.2K
10:14 500.37 500.37 500.37 500.37 0.1K
10:15 500.59 500.59 500.59 500.59 0.2K
10:16 500.36 500.36 500.36 500.36 0.2K
10:17 500.37 500.37 500.37 500.37 0.2K
10:22 500.36 500.36 500.36 500.36 3.0K
10:23 501.00 501.00 501.00 501.00 0.5K
10:24 500.36 500.36 500.36 500.36 0.1K
10:28 500.37 500.37 500.37 500.37 0.0K
10:29 500.36 501.00 500.36 501.00 0.2K
10:32 501.00 501.00 501.00 501.00 0.0K
10:33 500.50 500.50 500.50 500.50 1.0K
10:35 500.36 500.36 500.36 500.36 0.2K
10:42 501.00 501.00 501.00 501.00 0.0K
10:47 500.50 500.50 500.00 500.00 2.1K
10:49 500.36 500.36 500.36 500.36 1.5K
10:50 500.00 500.50 500.00 500.50 9.6K
10:55 501.00 501.00 501.00 501.00 0.0K
10:56 500.00 500.00 500.00 500.00 0.0K
10:57 500.36 500.36 500.36 500.36 0.2K
10:58 500.36 500.36 500.00 500.00 7.9K
11:02 499.65 499.65 499.65 499.65 0.0K
11:03 500.00 500.00 500.00 500.00 0.0K
11:04 500.25 500.25 500.25 500.25 3.0K
11:05 500.25 500.25 500.25 500.25 1.0K
11:06 499.78 499.78 499.78 499.78 0.2K
11:07 499.65 499.84 499.65 499.84 0.4K
11:09 500.04 500.04 500.04 500.04 0.0K
11:10 500.50 500.50 500.50 500.50 0.0K
11:11 499.50 499.50 499.50 499.50 7.7K
11:13 499.97 499.97 499.77 499.77 0.8K
11:15 501.00 501.00 501.00 501.00 0.2K
11:16 500.25 500.25 500.25 500.25 0.0K
11:21 501.00 501.00 501.00 501.00 0.0K
11:23 499.50 499.50 499.50 499.50 1.6K
11:24 499.00 499.00 499.00 499.00 0.1K
11:25 499.00 499.00 499.00 499.00 0.0K
11:26 499.00 499.00 499.00 499.00 0.1K
11:27 499.00 499.00 499.00 499.00 0.0K
11:29 499.00 499.00 499.00 499.00 0.2K
11:31 498.50 498.50 498.50 498.50 1.1K
11:34 498.75 498.75 498.75 498.75 0.6K
11:36 498.68 498.68 498.68 498.68 0.4K
11:37 498.68 498.68 498.68 498.68 0.2K
11:39 498.75 498.75 498.75 498.75 0.8K
11:45 499.00 499.00 499.00 499.00 0.0K
11:46 498.68 498.68 498.68 498.68 1.9K
11:47 499.00 499.00 499.00 499.00 0.8K
11:48 498.86 498.86 498.86 498.86 0.8K
11:50 499.50 499.50 499.50 499.50 0.0K
11:52 498.86 498.86 498.86 498.86 0.2K
11:54 498.86 498.86 498.86 498.86 1.0K
11:55 499.05 499.05 499.05 499.05 3.7K
11:56 499.50 499.50 499.50 499.50 6.2K
11:57 499.73 499.73 499.72 499.72 2.7K
11:59 499.63 499.63 499.63 499.63 6.0K
12:00 499.68 499.68 499.68 499.68 0.4K
12:02 499.50 499.50 499.50 499.50 5.3K
12:04 499.00 499.00 499.00 499.00 2.1K
12:05 499.00 499.00 499.00 499.00 1.0K
12:07 499.05 499.05 499.05 499.05 0.9K
12:08 499.50 499.50 499.50 499.50 0.0K
12:11 498.86 498.86 498.86 498.86 0.2K
12:15 499.50 499.50 499.18 499.18 0.1K
12:16 499.18 499.18 499.18 499.18 0.0K
12:17 499.18 499.18 499.18 499.18 0.0K
12:23 499.16 499.16 499.16 499.16 1.1K
12:25 499.18 499.18 499.18 499.18 2.0K
12:26 499.50 499.50 499.50 499.50 0.0K
12:27 499.17 499.17 499.17 499.17 0.4K
12:29 499.05 499.05 499.05 499.05 0.0K
12:31 499.00 499.00 499.00 499.00 0.0K
12:33 499.18 499.18 499.18 499.18 0.4K
12:34 499.18 499.18 499.18 499.18 0.0K
12:36 499.18 499.18 499.18 499.18 0.3K
12:38 499.18 499.18 499.18 499.18 0.2K
12:43 499.18 499.18 499.18 499.18 4.5K
12:44 499.18 499.18 499.18 499.18 4.4K
12:45 499.18 499.18 499.18 499.18 1.4K
12:48 499.50 499.50 499.23 499.23 0.2K
12:50 499.00 499.00 499.00 499.00 2.1K
12:51 499.23 499.23 499.23 499.23 0.4K
12:54 499.25 499.25 499.16 499.16 7.6K
12:55 499.45 499.45 499.45 499.45 0.4K
12:57 499.31 499.31 499.31 499.31 2.6K
12:58 499.27 499.27 499.27 499.27 0.1K
12:59 499.45 499.45 499.45 499.45 1.0K
13:04 499.50 499.50 499.50 499.50 0.7K
13:05 499.73 499.73 499.73 499.73 1.2K
13:13 499.67 499.67 499.67 499.67 5.8K
13:14 499.63 499.63 499.63 499.63 1.5K
13:15 499.73 500.00 499.73 500.00 5.0K
13:18 499.73 499.73 499.73 499.73 1.5K
13:19 500.00 500.00 500.00 500.00 0.9K
13:21 501.00 501.00 500.31 500.31 0.5K
13:25 500.31 500.31 500.31 500.31 3.6K
13:28 500.00 500.00 500.00 500.00 0.6K
13:35 500.25 500.25 500.25 500.25 9.0K
13:37 500.00 500.00 500.00 500.00 0.0K
13:38 499.71 500.00 499.71 500.00 0.1K
13:42 499.78 499.78 499.78 499.78 0.0K
13:43 499.63 499.63 499.63 499.63 4.0K
13:44 499.78 499.78 499.78 499.78 0.4K
13:45 499.80 499.80 499.80 499.80 0.2K
13:48 499.77 499.80 499.77 499.80 2.4K
13:49 499.80 499.80 499.80 499.80 2.0K
13:51 499.63 499.63 499.63 499.63 4.1K
13:52 499.65 499.65 499.65 499.65 4.8K
13:57 499.64 499.64 499.64 499.64 3.0K
14:02 499.50 499.80 499.50 499.68 5.5K
14:03 499.80 499.80 499.80 499.80 2.0K
14:04 499.50 499.80 499.50 499.80 0.5K
14:09 499.88 499.88 499.88 499.88 8.4K
14:12 500.00 500.00 500.00 500.00 0.0K
14:13 500.01 500.01 500.01 500.01 1.0K
14:16 499.50 499.50 499.50 499.50 0.0K
14:17 499.88 500.01 499.88 500.01 1.1K
14:18 500.01 500.01 500.01 500.01 1.0K
14:24 501.00 501.00 501.00 501.00 0.0K
14:27 500.34 500.34 500.25 500.25 7.0K
14:30 501.00 501.00 500.00 500.00 3.5K
14:32 500.28 500.28 500.28 500.28 1.2K
14:37 501.00 501.00 501.00 501.00 0.0K
14:40 501.00 501.00 501.00 501.00 0.0K
14:41 500.54 501.00 500.54 501.00 0.2K
14:46 500.34 500.34 500.34 500.34 0.8K
14:48 500.48 500.48 500.48 500.48 1.1K
14:51 501.00 501.00 500.57 500.57 0.5K
14:55 500.49 500.49 500.45 500.45 0.1K
14:56 500.25 500.25 500.25 500.25 0.6K
15:00 500.00 500.00 500.00 500.00 0.1K
15:01 500.25 500.25 500.25 500.25 0.3K
15:04 500.37 500.37 500.25 500.25 11.4K
15:10 500.36 500.36 500.26 500.26 5.1K
15:12 500.36 500.36 500.36 500.36 1.0K
15:13 500.26 500.26 500.26 500.26 2.0K
15:15 500.26 500.26 500.26 500.26 1.0K
15:16 500.26 500.26 500.26 500.26 1.6K
15:17 500.37 500.37 500.37 500.37 1.0K
15:19 500.26 500.26 500.26 500.26 0.4K
15:22 500.25 500.25 500.25 500.25 18.8K
15:25 500.26 500.26 500.26 500.26 1.4K
15:29 501.00 501.00 501.00 501.00 0.0K
15:36 500.26 500.37 500.26 500.37 3.8K
15:37 500.32 500.32 500.32 500.32 0.0K
15:39 500.36 500.36 500.36 500.36 6.1K
15:42 500.41 500.41 500.41 500.41 5.0K
15:43 501.00 501.00 501.00 501.00 0.1K
15:44 500.32 500.32 500.32 500.32 1.2K
15:46 500.45 500.45 500.45 500.45 0.6K
15:47 500.26 500.45 500.26 500.45 8.1K
15:48 500.45 500.45 500.45 500.45 0.0K
15:50 500.00 500.26 500.00 500.26 8.1K
15:52 500.25 500.25 500.25 500.25 2.8K
15:53 500.00 500.00 500.00 500.00 4.5K
15:54 499.74 499.74 499.74 499.74 0.1K
15:55 500.00 500.12 499.88 500.12 5.9K
15:56 500.00 500.00 500.00 500.00 4.0K
15:57 500.41 500.41 500.41 500.41 0.1K
15:59 500.00 500.00 500.00 500.00 0.0K
16:00 501.00 501.00 500.00 500.00 2.2K
16:01 500.22 500.22 500.22 500.22 1.0K
16:02 500.22 500.22 500.22 500.22 0.1K
16:05 500.04 500.04 500.04 500.04 2.2K
16:07 499.88 499.88 499.88 499.88 0.0K
16:09 499.50 499.50 499.50 499.50 0.0K
16:12 499.94 499.94 499.94 499.94 8.5K
16:15 499.50 499.50 499.50 499.50 1.0K
16:17 499.70 499.70 499.70 499.70 0.2K
16:19 499.50 499.50 498.81 498.81 7.8K
16:20 498.90 498.90 498.90 498.90 1.8K
16:21 499.01 499.01 499.01 499.01 1.4K
16:22 498.90 499.02 498.90 499.02 3.5K
16:24 499.04 499.04 498.90 498.90 6.0K
16:25 499.06 499.06 498.90 498.90 1.2K
16:26 499.00 499.00 498.70 498.70 3.3K
16:27 498.70 498.70 498.70 498.70 4.6K
16:28 499.00 499.00 499.00 499.00 0.0K
16:29 499.00 499.00 499.00 499.00 0.0K
16:35 499.50 499.50 499.50 499.50 48.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음