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
2021-04-27 30.60 30.60 30.60 30.60 0.0M
2021-04-26 29.00 30.70 28.62 30.60 0.0M
2021-04-23 25.50 31.00 24.52 29.00 0.4M
2021-04-22 25.50 26.85 26.85 25.50 0.0M
2021-04-21 25.50 25.50 25.50 25.50 0.0M
2021-04-20 24.50 27.00 23.80 25.50 0.0M
2021-04-19 25.50 26.00 23.00 24.50 0.1M
2021-04-16 25.50 25.90 23.00 25.50 0.1M
2021-04-15 27.50 28.00 25.00 25.50 0.1M
2021-04-14 27.00 27.75 25.00 27.50 0.1M
2021-04-13 27.00 28.00 25.04 27.00 0.0M
2021-04-12 28.50 29.00 25.03 27.00 0.2M
2021-04-09 28.50 29.20 27.10 28.50 0.3M
2021-04-08 25.50 30.00 25.00 28.50 0.3M
2021-04-07 25.50 26.82 25.00 25.50 0.1M
2021-04-06 26.50 27.97 24.00 27.80 0.1M
2021-04-01 26.50 25.75 25.03 26.50 0.1M
2021-03-31 27.00 26.00 23.00 26.50 0.1M
2021-03-30 27.50 28.00 25.05 27.00 0.1M
2021-03-29 28.50 29.00 26.00 27.50 0.0M
2021-03-26 28.50 29.25 27.00 28.50 0.2M
2021-03-25 30.50 31.00 27.00 28.50 0.3M
2021-03-24 30.00 32.00 28.04 30.50 0.1M
2021-03-23 28.50 32.00 26.00 30.00 0.2M
2021-03-22 29.50 34.00 28.00 28.50 0.5M
2021-03-19 29.00 30.70 25.00 29.50 0.4M
2021-03-18 29.00 31.00 27.00 30.60 0.4M
2021-03-17 30.00 31.00 27.00 29.00 0.3M
2021-03-16 31.00 36.00 29.00 30.60 0.5M
2021-03-15 23.50 37.50 23.00 30.00 1.0M
2021-03-12 17.00 26.00 16.50 23.50 1.1M
2021-03-11 20.00 20.00 18.00 18.50 0.1M
2021-03-10 20.00 20.77 19.36 20.00 0.1M
2021-03-09 20.50 20.30 20.16 20.00 0.0M
2021-03-08 20.50 22.00 19.03 20.50 0.3M
2021-03-05 21.00 21.97 19.36 20.50 0.0M
2021-03-04 22.50 22.15 20.00 21.00 0.0M
2021-03-03 20.00 22.88 19.02 22.50 0.2M
2021-03-02 20.50 23.00 18.00 20.00 0.6M
2021-03-01 21.50 23.00 20.14 20.50 0.0M
2021-02-26 23.00 23.47 20.00 21.50 0.1M
2021-02-25 24.50 26.00 22.00 23.00 0.1M
2021-02-24 24.50 25.48 23.89 24.50 0.0M
2021-02-23 24.00 26.00 23.52 24.50 0.1M
2021-02-22 23.00 25.00 20.00 24.00 0.2M
2021-02-19 23.00 25.88 21.00 23.00 0.2M
2021-02-18 21.00 24.00 20.27 23.00 0.0M
2021-02-17 22.00 23.92 20.00 21.00 0.2M
2021-02-16 21.50 23.92 20.00 22.00 0.2M
2021-02-15 24.50 26.00 20.00 21.50 0.1M
2021-02-12 24.00 26.00 20.00 24.50 0.2M
2021-02-11 23.00 26.00 18.55 24.00 0.7M
2021-02-10 25.00 28.00 22.00 24.00 0.2M
2021-02-09 25.00 29.00 23.00 25.00 0.6M
2021-02-08 27.00 28.00 23.00 26.00 0.2M
2021-02-05 24.00 31.00 23.00 26.40 0.4M
2021-02-04 23.00 26.00 21.62 24.00 0.1M
2021-02-03 24.50 26.40 21.00 23.00 0.1M
2021-02-02 23.50 28.00 18.55 24.50 0.6M
2021-02-01 26.50 34.00 22.00 23.50 0.7M
2021-01-29 17.25 34.40 16.67 25.50 1.7M
2021-01-28 19.50 18.03 16.30 17.25 0.1M
2021-01-27 18.50 21.00 15.55 19.50 0.6M
2021-01-26 14.50 20.00 14.00 18.50 0.9M
2021-01-25 16.25 15.20 14.14 14.50 0.1M
2021-01-22 16.25 16.64 15.52 16.25 0.0M
2021-01-21 16.25 17.00 14.10 16.25 0.4M
2021-01-20 14.25 17.98 14.00 16.25 0.7M
2021-01-19 13.50 14.80 12.00 14.25 0.3M
2021-01-18 13.75 13.64 13.10 13.50 0.1M
2021-01-15 13.75 13.80 13.00 13.50 0.1M
2021-01-14 13.75 14.12 13.44 13.75 0.0M
2021-01-13 13.75 14.30 13.33 13.75 0.1M
2021-01-12 13.75 14.34 13.30 13.75 0.0M
2021-01-11 14.25 14.98 13.39 13.75 0.1M
2021-01-08 15.25 15.50 11.75 14.25 0.1M
2021-01-07 16.75 16.59 14.50 15.00 0.2M
2021-01-06 16.25 18.00 16.16 16.75 0.3M
2021-01-05 15.00 17.34 15.30 16.25 0.5M
2021-01-04 12.50 17.20 13.38 15.00 1.0M