Cykel AI PLC L (CYK)

CYK
🏛️ 영국 →
1.80
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 1.75 1.85 1.70 1.80 2.9M
2025-09-25 1.80 1.85 1.70 1.75 1.2M
2025-09-24 1.90 1.92 1.70 1.80 2.6M
2025-09-23 2.00 2.03 1.80 1.90 1.5M
2025-09-22 2.00 2.05 1.92 2.00 5.4M
2025-09-19 1.90 2.10 1.81 2.00 3.3M
2025-09-18 1.90 2.00 1.61 1.90 1.8M
2025-09-17 1.65 1.80 1.60 1.70 3.3M
2025-09-16 1.70 1.70 1.60 1.70 2.9M
2025-09-15 1.75 1.80 1.60 1.70 1.6M
2025-09-12 1.78 1.83 1.70 1.75 3.6M
2025-09-11 1.65 2.00 1.55 1.80 7.4M
2025-09-10 1.80 1.85 1.55 1.60 7.7M
2025-09-09 2.50 2.60 1.75 1.80 14.5M
2025-09-08 1.98 2.90 1.95 2.45 29.8M
2025-09-05 1.63 2.09 1.60 1.98 14.8M
2025-09-04 1.50 1.65 1.48 1.63 3.9M
2025-09-03 1.38 1.60 1.35 1.60 5.7M
2025-09-02 1.50 1.55 1.35 1.40 5.2M
2025-09-01 1.50 1.70 1.40 1.45 10.5M
2025-08-29 0.90 1.60 1.00 1.53 29.9M
2025-08-28 1.75 1.85 1.55 1.60 8.0M
2025-08-27 2.05 2.10 1.60 1.75 47.9M
2025-08-26 1.43 2.25 1.40 2.22 58.3M
2025-08-22 1.43 1.49 1.40 1.43 5.3M
2025-08-21 1.43 1.44 1.38 1.38 0.9M
2025-08-20 1.43 1.44 1.40 1.43 2.6M
2025-08-19 1.45 1.47 1.40 1.44 1.6M
2025-08-18 1.53 1.55 1.42 1.45 10.0M
2025-08-15 1.43 1.55 1.39 1.53 6.2M
2025-08-14 1.58 1.60 1.30 1.43 7.2M
2025-08-13 1.68 1.75 1.55 1.58 3.3M
2025-08-12 1.68 1.70 1.65 1.68 1.8M
2025-08-11 1.78 1.79 1.66 1.68 4.6M
2025-08-08 1.83 1.85 1.75 1.78 1.2M
2025-08-07 1.78 1.90 1.75 1.83 5.0M
2025-08-06 1.73 1.80 1.70 1.78 3.1M
2025-08-05 1.80 1.80 1.70 1.72 2.2M
2025-08-04 1.83 1.90 1.75 1.80 1.1M
2025-08-01 1.85 1.90 1.75 1.79 1.3M
2025-07-31 1.95 1.95 1.80 1.85 3.4M
2025-07-30 1.85 1.95 1.75 1.95 6.2M
2025-07-29 1.95 1.98 1.80 1.85 3.9M
2025-07-28 2.03 2.05 1.90 1.95 10.1M
2025-07-25 2.10 2.10 2.00 2.03 2.5M
2025-07-24 2.10 2.11 2.05 2.10 1.8M
2025-07-23 2.10 2.15 2.01 2.10 1.7M
2025-07-22 2.15 2.20 2.01 2.10 3.7M
2025-07-21 2.05 2.33 1.95 2.15 10.6M
2025-07-18 1.98 2.12 1.95 2.12 2.4M
2025-07-17 2.05 2.08 1.90 2.00 4.5M
2025-07-16 2.13 2.15 2.00 2.05 2.9M
2025-07-15 2.28 2.30 2.08 2.14 5.0M
2025-07-14 2.33 2.32 2.25 2.28 2.5M
2025-07-11 2.30 2.40 2.15 2.33 3.6M
2025-07-10 2.25 2.40 2.15 2.30 6.7M
2025-07-09 2.25 2.30 2.20 2.24 1.0M
2025-07-08 2.35 2.33 2.15 2.27 4.9M
2025-07-07 2.35 2.45 2.30 2.40 2.4M
2025-07-04 2.35 2.45 2.25 2.39 4.7M
2025-07-03 2.33 2.44 2.27 2.35 2.4M
2025-07-02 2.50 2.50 2.25 2.40 4.6M
2025-07-01 2.60 2.61 2.24 2.50 13.4M
2025-06-30 2.68 2.75 2.50 2.60 6.2M
2025-06-27 2.83 2.95 2.65 2.75 5.6M
2025-06-26 2.90 2.95 2.60 2.83 11.9M
2025-06-25 3.45 3.45 2.85 2.90 15.3M
2025-06-24 4.33 4.50 3.10 3.45 37.8M
2025-06-23 3.15 4.60 3.15 4.26 79.3M
2025-06-20 2.78 3.25 2.75 3.15 40.7M
2025-06-19 2.23 2.75 2.20 2.73 23.3M
2025-06-18 2.30 2.45 2.05 2.23 5.4M
2025-06-17 1.98 2.35 1.95 2.30 9.5M
2025-06-16 1.98 2.07 1.95 1.98 10.8M
2025-06-13 2.28 2.30 1.75 1.94 19.6M
2025-06-12 2.28 2.30 2.25 2.28 1.5M
2025-06-11 2.35 2.36 2.20 2.36 10.2M
2025-06-10 2.33 2.40 2.10 2.35 6.5M
2025-06-09 2.38 2.45 2.28 2.30 2.1M
2025-06-06 2.45 2.45 2.30 2.33 6.8M
2025-06-05 2.48 2.50 2.40 2.45 1.9M
2025-06-04 2.58 2.70 2.40 2.48 8.7M
2025-06-03 2.53 2.65 2.50 2.58 18.1M
2025-06-02 2.78 2.77 2.50 2.53 4.5M
2025-05-30 2.95 3.00 2.60 2.70 6.0M
2025-05-29 3.35 3.40 2.90 2.90 7.5M
2025-05-28 3.10 3.70 3.00 3.09 37.6M
2025-05-27 2.65 3.00 2.60 2.90 9.4M
2025-05-23 2.48 2.60 2.37 2.58 5.8M
2025-05-22 2.55 2.65 2.35 2.48 2.8M
2025-05-21 2.65 2.72 2.50 2.55 2.5M
2025-05-20 2.65 2.80 2.60 2.70 5.0M
2025-05-19 2.65 2.90 2.60 2.60 7.5M
2025-05-16 2.40 2.70 2.30 2.65 2.2M
2025-05-15 2.55 2.70 2.31 2.40 7.8M
2025-05-14 2.50 2.58 2.30 2.50 1.5M
2025-05-13 2.55 2.60 2.42 2.50 7.4M
2025-05-12 2.55 2.70 2.40 2.50 9.7M
2025-05-09 2.55 2.71 2.51 2.63 0.7M
2025-05-08 2.55 2.70 2.40 2.55 3.5M
2025-05-07 2.53 2.70 2.45 2.50 4.4M
2025-05-06 2.50 2.60 2.40 2.53 10.7M
2025-05-02 2.55 2.57 2.42 2.50 0.7M
2025-05-01 2.45 2.60 2.40 2.55 4.0M
2025-04-30 2.45 2.70 2.40 2.45 1.8M
2025-04-29 2.55 2.80 2.30 2.49 6.1M
2025-04-28 2.65 2.70 2.00 2.50 5.6M
2025-04-25 2.65 2.80 2.50 2.65 1.8M
2025-04-24 3.10 3.20 2.50 2.70 3.5M
2025-04-23 2.93 3.10 2.65 2.90 5.9M
2025-04-22 2.73 3.00 2.70 2.97 8.6M
2025-04-17 2.60 2.81 2.52 2.80 4.4M
2025-04-16 2.45 2.70 2.20 2.60 10.6M
2025-04-15 2.50 2.60 2.35 2.45 2.2M
2025-04-14 2.48 2.80 2.36 2.60 6.3M
2025-04-11 2.63 2.64 2.30 2.60 2.7M
2025-04-10 2.58 2.90 2.55 2.63 3.8M
2025-04-09 2.80 2.92 2.40 2.60 2.8M
2025-04-08 2.25 3.45 2.28 2.90 24.1M
2025-04-07 2.18 2.25 2.07 2.20 3.1M
2025-04-04 2.43 2.43 2.13 2.20 3.2M
2025-04-03 2.43 2.50 2.35 2.43 6.4M
2025-04-02 2.35 2.50 2.35 2.43 9.1M
2025-04-01 2.35 2.40 2.30 2.35 11.0M
2025-03-31 2.40 2.46 2.29 2.35 2.1M
2025-03-28 2.45 2.60 2.25 2.38 1.6M
2025-03-27 2.40 2.60 2.30 2.38 4.3M
2025-03-26 2.90 2.91 2.40 2.60 5.4M
2025-03-25 2.88 3.00 2.79 2.90 17.5M
2025-03-24 2.90 2.94 2.80 2.86 7.8M
2025-03-21 3.00 3.00 2.80 2.90 2.0M
2025-03-20 2.85 3.20 2.84 3.00 11.1M
2025-03-19 2.85 3.00 2.80 2.86 2.0M
2025-03-18 2.95 3.00 2.80 2.88 1.1M
2025-03-17 2.96 3.10 2.86 2.95 1.7M
2025-03-14 3.03 3.06 2.92 3.02 11.2M
2025-03-13 3.03 3.10 2.96 3.03 1.0M
2025-03-12 3.00 3.16 2.90 3.03 6.2M
2025-03-11 3.15 3.20 2.92 3.12 7.8M
2025-03-10 3.15 3.17 3.08 3.15 6.8M
2025-03-07 3.16 3.18 3.12 3.16 2.7M
2025-03-06 3.18 3.20 3.12 3.16 1.0M
2025-03-05 3.23 3.30 3.10 3.26 2.0M
2025-03-04 3.20 3.30 3.10 3.16 2.9M
2025-03-03 3.30 3.40 3.06 3.06 8.0M
2025-02-28 3.25 3.30 3.10 3.22 1.5M
2025-02-27 3.25 3.40 3.16 3.25 14.9M
2025-02-26 3.30 3.40 3.20 3.25 2.8M
2025-02-25 3.15 3.20 3.00 3.15 2.2M
2025-02-24 3.05 3.20 3.06 3.18 7.2M
2025-02-21 3.05 3.10 3.01 3.05 1.0M
2025-02-20 3.10 3.16 3.03 3.05 0.6M
2025-02-19 3.25 3.30 3.00 3.10 4.2M
2025-02-18 3.25 3.28 3.10 3.25 6.4M
2025-02-17 3.30 3.40 3.20 3.25 1.6M
2025-02-14 3.30 3.42 3.20 3.30 2.1M
2025-02-13 3.25 3.38 3.20 3.30 5.4M
2025-02-12 3.30 3.30 3.20 3.25 1.1M
2025-02-11 3.10 3.37 3.10 3.30 5.1M
2025-02-10 3.15 3.22 3.00 3.10 1.4M
2025-02-07 3.05 3.20 3.00 3.15 6.9M
2025-02-06 3.05 3.10 2.90 3.05 5.0M
2025-02-05 3.20 3.25 3.00 3.08 2.3M
2025-02-04 3.20 3.30 3.10 3.20 7.9M
2025-02-03 3.25 3.30 3.10 3.20 4.1M
2025-01-31 3.35 3.50 3.15 3.36 8.5M
2025-01-30 3.35 3.50 3.00 3.35 12.0M
2025-01-29 3.25 4.80 3.00 3.30 43.8M
2025-01-28 3.15 3.20 2.76 2.96 1.2M
2025-01-27 3.40 3.43 3.07 3.18 1.9M
2025-01-24 3.40 3.50 3.28 3.28 0.9M
2025-01-23 3.40 3.50 3.30 3.40 0.8M
2025-01-22 3.55 3.64 3.30 3.38 3.9M
2025-01-21 3.70 4.08 3.30 3.70 9.1M
2025-01-20 3.15 3.80 3.10 3.70 4.5M
2025-01-17 3.30 3.40 3.10 3.15 2.2M
2025-01-16 3.15 3.42 3.05 3.30 18.5M
2025-01-15 3.35 3.40 3.00 3.15 2.6M
2025-01-14 3.35 3.40 3.30 3.35 8.2M
2025-01-13 3.55 3.55 3.30 3.35 0.9M
2025-01-10 3.55 3.55 3.40 3.55 2.7M
2025-01-09 3.40 3.70 3.30 3.50 2.4M
2025-01-08 3.55 3.70 3.30 3.30 6.5M
2025-01-07 3.50 3.70 3.40 3.70 10.0M
2025-01-06 3.20 3.50 3.15 3.34 21.1M
2025-01-03 3.15 3.30 3.11 3.30 6.9M
2025-01-02 3.15 3.20 3.00 3.20 6.2M