BlackRock Frontiers Investment Trust plc (BRFI)

BRFI
🏛️ 영국 →
166.50
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
2021-12-31 133.00 133.50 130.50 131.75 0.0M
2021-12-30 132.36 133.50 130.50 132.50 0.2M
2021-12-29 130.17 133.50 130.00 130.00 0.2M
2021-12-24 131.78 132.00 131.50 132.00 0.0M
2021-12-23 129.95 131.50 127.50 131.50 0.1M
2021-12-22 129.00 131.00 126.60 131.00 0.1M
2021-12-21 129.71 131.00 126.00 131.00 0.2M
2021-12-20 127.15 131.00 126.10 129.00 0.1M
2021-12-17 130.00 133.00 129.82 133.00 0.3M
2021-12-16 127.50 132.47 127.50 131.50 0.1M
2021-12-15 127.00 133.00 127.00 129.50 0.2M
2021-12-14 128.23 133.00 128.23 131.00 0.4M
2021-12-13 132.71 134.00 129.50 130.50 0.3M
2021-12-10 128.50 133.00 128.50 131.00 0.2M
2021-12-09 133.00 133.50 130.40 131.00 0.3M
2021-12-08 131.27 133.00 129.53 133.00 0.2M
2021-12-07 131.93 132.00 130.40 131.50 0.2M
2021-12-06 129.35 130.96 127.50 129.00 1.6M
2021-12-03 129.41 132.00 128.00 128.00 0.1M
2021-12-02 130.46 130.50 128.27 130.50 0.2M
2021-12-01 128.94 131.50 127.04 131.00 0.1M
2021-11-30 126.00 130.50 125.60 130.00 0.2M
2021-11-29 129.66 131.11 128.39 131.00 0.2M
2021-11-26 129.00 132.00 127.00 128.50 0.3M
2021-11-25 133.50 135.00 132.50 132.50 0.1M
2021-11-24 134.08 134.25 130.00 131.50 0.7M
2021-11-23 133.23 134.50 132.72 134.00 0.2M
2021-11-22 133.18 135.50 132.50 133.00 0.3M
2021-11-19 136.00 138.50 132.50 136.00 0.5M
2021-11-18 134.96 137.73 134.00 134.00 0.6M
2021-11-17 138.50 140.00 135.65 136.00 0.6M
2021-11-16 137.76 139.00 136.50 136.50 0.2M
2021-11-15 138.28 139.78 136.00 136.00 1.0M
2021-11-12 135.72 137.50 133.50 137.00 0.2M
2021-11-11 133.77 137.00 133.45 137.00 0.2M
2021-11-10 133.74 136.50 133.50 134.50 0.4M
2021-11-09 133.87 135.53 133.00 135.00 0.2M
2021-11-08 135.50 136.50 134.00 134.00 0.2M
2021-11-05 133.18 135.68 132.42 133.50 0.4M
2021-11-04 131.29 133.50 128.73 133.00 0.3M
2021-11-03 131.17 132.00 128.76 132.00 0.1M
2021-11-02 131.30 131.50 128.50 130.00 0.1M
2021-11-01 130.53 132.50 128.47 130.00 0.8M
2021-10-29 131.70 132.00 128.34 128.50 0.2M
2021-10-28 132.00 132.00 128.21 131.00 0.4M
2021-10-27 131.92 132.75 128.20 130.50 0.3M
2021-10-26 129.39 132.00 128.50 132.00 0.2M
2021-10-25 130.29 132.49 128.50 128.50 0.4M
2021-10-22 127.00 131.00 127.00 128.00 0.3M
2021-10-21 129.44 129.44 127.25 128.50 0.4M
2021-10-20 128.06 129.12 127.50 128.00 0.2M
2021-10-19 129.50 130.50 127.50 127.50 0.3M
2021-10-18 130.00 130.00 127.08 129.50 0.2M
2021-10-15 126.89 130.00 126.24 127.00 0.3M
2021-10-14 127.00 127.27 126.50 126.50 0.2M
2021-10-13 126.41 126.68 125.00 126.50 0.3M
2021-10-12 125.13 126.92 124.25 124.50 0.2M
2021-10-11 126.30 126.30 123.50 125.00 0.2M
2021-10-08 124.89 127.00 124.50 125.00 1.1M
2021-10-07 124.50 125.68 123.80 125.25 0.1M
2021-10-06 124.57 124.57 123.00 123.75 0.5M
2021-10-05 122.20 124.08 121.92 124.00 0.4M
2021-10-04 124.02 124.02 121.50 123.50 0.3M
2021-10-01 122.00 124.50 122.00 122.50 0.2M
2021-09-30 126.00 126.00 122.50 122.50 0.2M
2021-09-29 123.13 126.00 123.13 126.00 0.0M
2021-09-28 123.07 126.00 123.00 124.50 0.3M
2021-09-27 123.16 125.50 122.95 124.25 0.1M
2021-09-24 126.10 126.10 123.00 123.50 0.1M
2021-09-23 124.32 126.00 123.50 125.00 0.1M
2021-09-22 122.90 125.50 122.00 125.25 0.2M
2021-09-21 123.25 123.73 122.30 123.50 0.1M
2021-09-20 121.37 123.50 120.50 123.00 0.3M
2021-09-17 124.50 126.00 123.00 123.50 0.2M
2021-09-16 122.54 124.76 122.54 123.50 0.2M
2021-09-15 125.19 125.50 122.60 123.00 0.3M
2021-09-14 125.62 125.62 122.50 124.00 0.4M
2021-09-13 126.03 126.03 124.00 124.00 0.1M
2021-09-10 124.38 126.00 124.00 126.00 0.1M
2021-09-09 124.43 126.50 123.67 125.00 0.1M
2021-09-08 125.50 127.00 124.44 125.00 0.2M
2021-09-07 125.08 125.51 123.75 124.00 0.2M
2021-09-06 126.00 126.50 123.00 123.00 0.1M
2021-09-03 124.79 126.50 122.72 124.00 0.1M
2021-09-02 126.06 126.50 124.00 124.00 0.4M
2021-09-01 126.50 126.50 124.00 125.25 0.2M
2021-08-31 122.00 126.00 122.00 124.50 0.3M
2021-08-27 121.73 124.00 121.73 123.00 0.2M
2021-08-26 122.00 122.50 121.45 122.00 0.2M
2021-08-25 123.00 124.00 121.05 122.00 0.2M
2021-08-24 124.50 125.00 119.68 124.00 0.2M
2021-08-23 120.88 122.29 118.50 122.00 0.2M
2021-08-20 119.78 122.00 118.25 120.75 0.3M
2021-08-19 120.55 121.00 119.00 119.00 0.4M
2021-08-18 121.74 123.00 120.50 120.50 0.2M
2021-08-17 120.37 123.00 119.44 121.50 0.2M
2021-08-16 121.57 122.00 119.95 120.00 0.2M
2021-08-13 119.98 122.25 119.57 121.50 0.2M
2021-08-12 119.66 123.00 119.00 121.50 0.2M
2021-08-11 118.64 121.50 118.64 121.00 0.4M
2021-08-10 119.37 121.00 118.00 120.00 0.2M
2021-08-09 119.20 120.10 118.50 118.50 0.3M
2021-08-06 118.98 120.50 118.50 120.00 0.2M
2021-08-05 118.25 120.00 117.50 120.00 0.2M
2021-08-04 116.20 120.00 116.20 118.00 0.2M
2021-08-03 118.31 119.00 116.30 117.00 0.1M
2021-08-02 116.88 119.50 116.50 118.00 0.7M
2021-07-30 118.68 119.07 116.50 116.50 0.5M
2021-07-29 117.96 119.00 117.00 117.50 0.3M
2021-07-28 116.80 120.00 116.80 118.75 0.1M
2021-07-27 119.12 119.50 116.79 117.00 0.2M
2021-07-26 117.39 119.50 116.10 118.75 0.2M
2021-07-23 119.58 120.50 118.80 119.75 0.2M
2021-07-22 121.42 122.50 119.08 119.75 0.2M
2021-07-21 120.09 120.50 118.00 118.00 0.2M
2021-07-20 117.36 121.00 117.36 121.00 0.2M
2021-07-19 117.51 120.50 117.51 118.50 0.1M
2021-07-16 120.33 120.33 118.50 119.75 0.1M
2021-07-15 121.74 121.74 119.00 120.25 0.1M
2021-07-14 120.00 121.50 119.00 119.00 0.2M
2021-07-13 122.10 122.50 118.00 119.75 0.3M
2021-07-12 120.00 123.00 118.50 119.75 0.2M
2021-07-09 120.86 121.89 117.50 117.50 0.1M
2021-07-08 120.00 122.00 117.00 117.00 0.2M
2021-07-07 120.50 123.00 119.50 119.50 1.1M
2021-07-06 119.50 123.00 118.50 119.00 0.2M
2021-07-05 120.52 121.00 119.00 119.50 0.2M
2021-07-02 120.44 123.00 120.00 121.00 0.2M
2021-07-01 120.83 123.00 120.83 121.00 0.1M
2021-06-30 120.62 122.00 119.50 120.50 0.4M
2021-06-29 120.65 121.50 119.50 121.00 0.2M
2021-06-28 119.82 121.50 118.50 119.00 0.2M
2021-06-25 119.50 121.00 118.00 118.50 0.2M
2021-06-24 121.49 122.00 118.50 118.50 0.4M
2021-06-23 119.50 122.50 118.00 118.00 0.5M
2021-06-22 120.12 121.00 117.50 119.75 0.1M
2021-06-21 117.00 120.12 117.00 119.00 0.2M
2021-06-18 120.51 121.00 117.50 118.50 0.7M
2021-06-17 122.00 122.00 120.24 120.75 0.3M
2021-06-16 122.21 124.00 121.00 121.00 0.4M
2021-06-15 124.14 125.00 122.00 122.00 0.1M
2021-06-14 120.00 125.00 120.00 121.50 0.4M
2021-06-11 121.01 122.50 120.88 121.00 0.3M
2021-06-10 122.92 123.00 120.50 123.00 0.3M
2021-06-09 122.23 123.50 121.26 122.50 0.2M
2021-06-08 121.65 123.50 121.00 122.00 0.2M
2021-06-07 122.86 125.00 120.50 122.00 0.3M
2021-06-04 121.03 124.00 121.03 123.00 0.2M
2021-06-03 120.00 123.00 119.75 123.00 0.2M
2021-06-02 122.00 122.00 119.50 121.00 0.4M
2021-06-01 120.00 121.50 118.10 119.50 0.4M
2021-05-28 119.13 122.50 118.00 119.00 0.4M
2021-05-27 120.57 120.57 117.72 119.00 0.3M
2021-05-26 119.30 121.49 118.00 119.25 0.4M
2021-05-25 123.00 123.00 118.45 119.00 0.1M
2021-05-24 119.98 120.00 118.50 118.50 0.2M
2021-05-21 120.14 122.63 118.09 119.00 0.4M
2021-05-20 120.00 121.22 113.50 120.50 0.3M
2021-05-19 122.50 122.50 119.00 119.50 0.4M
2021-05-18 123.50 123.50 120.53 120.50 0.7M
2021-05-17 122.96 123.20 121.00 121.75 0.2M
2021-05-14 122.51 123.54 122.00 123.25 0.2M
2021-05-13 120.00 122.39 120.00 122.00 0.1M
2021-05-12 121.84 123.00 121.50 122.75 0.1M
2021-05-11 121.50 123.00 120.51 122.50 0.3M
2021-05-10 122.63 123.50 121.10 122.00 0.3M
2021-05-07 122.50 125.00 122.00 123.00 0.3M
2021-05-06 123.12 123.25 121.50 122.00 0.3M
2021-05-05 123.90 127.00 122.00 124.00 0.5M
2021-05-04 128.00 128.00 123.00 123.00 0.2M
2021-04-30 124.50 126.00 123.00 123.75 0.3M
2021-04-29 125.95 128.50 124.50 124.50 0.3M
2021-04-28 126.50 128.00 124.73 125.25 0.3M
2021-04-27 125.30 126.54 125.04 125.75 0.3M
2021-04-26 129.00 129.00 125.30 127.00 0.3M
2021-04-23 127.50 129.43 125.50 126.00 0.2M
2021-04-22 127.65 127.78 125.50 126.75 0.3M
2021-04-21 126.74 129.45 125.50 126.25 0.8M
2021-04-20 128.94 129.44 125.50 127.25 0.2M
2021-04-19 130.00 130.00 127.39 127.00 0.2M
2021-04-16 130.00 130.00 127.19 128.00 0.2M
2021-04-15 130.00 130.00 125.50 127.00 0.4M
2021-04-14 129.38 129.38 127.25 127.00 0.3M
2021-04-13 130.00 130.00 126.50 127.00 0.2M
2021-04-12 126.92 130.00 125.00 125.00 0.4M
2021-04-09 127.51 128.00 125.50 126.50 0.3M
2021-04-08 127.12 128.00 126.00 126.50 0.5M
2021-04-07 127.31 127.50 125.76 126.00 0.5M
2021-04-06 127.50 127.50 126.00 126.00 0.7M
2021-04-01 127.50 127.50 125.50 126.25 0.2M
2021-03-31 126.00 126.00 122.50 125.00 0.1M
2021-03-30 123.55 127.00 123.55 126.00 0.3M
2021-03-29 124.84 125.00 122.00 125.00 0.3M
2021-03-26 124.97 124.97 122.00 123.00 0.2M
2021-03-25 124.00 125.00 122.87 124.50 0.2M
2021-03-24 122.87 124.00 121.00 123.75 0.3M
2021-03-23 123.24 124.00 121.00 121.50 0.1M
2021-03-22 122.83 124.83 122.06 124.00 0.3M
2021-03-19 124.00 124.00 122.00 124.00 0.1M
2021-03-18 123.33 124.50 122.50 123.50 0.4M
2021-03-17 123.24 124.50 121.96 123.00 0.1M
2021-03-16 123.30 124.63 122.50 123.00 0.3M
2021-03-15 122.79 124.00 122.15 124.00 0.1M
2021-03-12 125.00 125.00 121.00 124.00 0.1M
2021-03-11 122.00 125.00 121.50 125.00 0.6M
2021-03-10 122.94 124.50 121.33 122.00 0.2M
2021-03-09 120.01 122.47 120.01 121.75 0.3M
2021-03-08 122.00 122.00 120.03 120.75 0.2M
2021-03-05 123.00 123.36 120.50 123.00 0.4M
2021-03-04 121.00 122.50 120.00 121.25 0.2M
2021-03-03 120.76 123.00 120.76 122.00 0.4M
2021-03-02 118.01 121.50 118.00 121.50 0.3M
2021-03-01 120.00 120.00 117.08 119.25 0.2M
2021-02-26 119.00 119.46 116.00 117.25 0.2M
2021-02-25 120.00 120.00 118.00 118.00 0.3M
2021-02-24 117.13 119.40 117.13 119.00 0.2M
2021-02-23 119.28 119.54 117.00 118.50 0.4M
2021-02-22 122.00 122.00 118.00 120.00 0.5M
2021-02-19 122.00 123.00 119.87 122.50 0.3M
2021-02-18 120.70 122.00 119.50 120.50 0.4M
2021-02-17 120.00 121.75 119.00 120.00 0.4M
2021-02-16 124.00 124.00 120.00 123.00 0.6M
2021-02-15 121.88 124.00 120.98 122.50 0.4M
2021-02-12 120.81 121.50 120.00 121.00 0.2M
2021-02-11 122.00 123.00 119.46 120.50 0.2M
2021-02-10 120.66 122.00 119.50 120.75 0.1M
2021-02-09 120.00 121.50 119.07 120.00 0.3M
2021-02-08 124.00 124.00 120.00 120.00 0.3M
2021-02-05 120.97 124.00 120.39 123.00 0.7M
2021-02-04 120.01 121.50 119.50 120.50 0.3M
2021-02-03 117.94 124.00 117.94 120.00 0.5M
2021-02-02 119.63 122.00 117.89 120.00 0.5M
2021-02-01 120.28 121.27 118.50 119.00 0.3M
2021-01-29 118.98 119.50 118.23 119.50 0.3M
2021-01-28 119.00 120.00 118.28 119.75 0.7M
2021-01-27 121.00 122.00 119.36 119.75 4.8M
2021-01-26 122.57 122.57 119.00 119.50 0.5M
2021-01-25 121.50 122.57 121.00 121.50 0.5M
2021-01-22 123.24 123.62 120.00 121.00 0.6M
2021-01-21 122.87 123.80 121.50 123.00 0.4M
2021-01-20 122.75 124.00 120.50 122.00 0.9M
2021-01-19 124.50 124.50 121.00 122.00 0.5M
2021-01-18 124.50 124.50 122.50 122.50 0.9M
2021-01-15 124.50 124.50 122.50 122.75 0.4M
2021-01-14 125.00 125.00 122.50 123.00 0.2M
2021-01-13 124.00 124.50 122.50 123.50 0.3M
2021-01-12 124.50 125.00 121.00 122.75 0.6M
2021-01-11 125.00 125.91 121.50 124.50 0.5M
2021-01-08 122.00 124.10 120.25 123.75 0.3M
2021-01-07 119.20 121.00 118.80 120.25 0.5M
2021-01-06 120.79 120.79 119.00 119.25 0.3M
2021-01-05 121.12 121.12 118.00 120.50 0.3M
2021-01-04 118.49 122.00 118.49 121.50 0.4M