FT Ordinary Share (FTII)

🏛️ 영국 →
3,154.00
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 2,811.50 2,811.50 2,793.40 2,808.10 114.3M
2021-12-30 2,815.20 2,816.30 2,805.60 2,811.50 164.9M
2021-12-29 2,795.80 2,831.70 2,795.80 2,815.20 266.5M
2021-12-24 2,794.30 2,806.80 2,794.30 2,795.80 83.7M
2021-12-23 2,776.60 2,800.50 2,776.60 2,794.30 250.1M
2021-12-22 2,752.80 2,776.60 2,745.00 2,776.60 306.5M
2021-12-21 2,706.40 2,752.80 2,706.40 2,752.80 351.8M
2021-12-20 2,740.00 2,740.00 2,671.20 2,706.40 537.2M
2021-12-17 2,718.90 2,741.20 2,710.50 2,740.00 915.8M
2021-12-16 2,688.00 2,728.80 2,688.00 2,718.90 619.0M
2021-12-15 2,721.20 2,724.90 2,688.00 2,688.00 379.1M
2021-12-14 2,719.40 2,743.40 2,719.40 2,721.20 402.2M
2021-12-13 2,751.20 2,755.40 2,718.30 2,719.40 785.6M
2021-12-10 2,764.70 2,767.10 2,749.40 2,751.20 281.3M
2021-12-09 2,776.40 2,784.80 2,759.20 2,764.70 309.8M
2021-12-08 2,776.00 2,793.10 2,764.20 2,776.40 488.5M
2021-12-07 2,738.40 2,780.80 2,738.40 2,776.00 487.4M
2021-12-06 2,692.30 2,739.60 2,692.30 2,738.40 404.8M
2021-12-03 2,690.30 2,719.00 2,686.10 2,692.30 384.2M
2021-12-02 2,714.70 2,714.70 2,676.90 2,690.30 437.3M
2021-12-01 2,677.00 2,719.30 2,677.00 2,714.70 427.7M
2021-11-30 2,699.20 2,701.90 2,651.40 2,677.00 784.0M
2021-11-29 2,666.10 2,724.30 2,666.10 2,699.20 623.4M
2021-11-26 2,790.70 2,790.70 2,666.00 2,666.10 1,086.7M
2021-11-25 2,780.40 2,791.60 2,774.60 2,790.70 244.0M
2021-11-24 2,778.10 2,787.70 2,761.90 2,780.40 337.5M
2021-11-23 2,787.40 2,793.80 2,759.20 2,778.10 357.6M
2021-11-22 2,782.80 2,803.20 2,777.90 2,787.40 383.6M
2021-11-19 2,805.20 2,816.50 2,771.70 2,782.80 560.7M
2021-11-18 2,801.90 2,809.30 2,797.00 2,805.20 320.8M
2021-11-17 2,822.40 2,824.40 2,801.90 2,801.90 484.6M
2021-11-16 2,829.90 2,841.90 2,822.40 2,822.40 468.8M
2021-11-15 2,835.10 2,840.10 2,826.50 2,829.90 322.4M
2021-11-12 2,827.30 2,840.10 2,823.00 2,835.10 438.0M
2021-11-11 2,837.10 2,837.10 2,821.60 2,827.30 389.0M
2021-11-10 2,788.70 2,837.10 2,788.30 2,837.10 518.2M
2021-11-09 2,787.30 2,807.00 2,785.00 2,788.70 402.9M
2021-11-08 2,799.60 2,799.60 2,786.10 2,787.30 339.6M
2021-11-05 2,774.20 2,808.90 2,773.20 2,799.60 472.0M
2021-11-04 2,744.90 2,777.10 2,744.90 2,774.20 665.4M
2021-11-03 2,748.00 2,748.00 2,733.00 2,744.90 482.6M
2021-11-02 2,764.20 2,764.50 2,742.80 2,748.00 502.6M
2021-11-01 2,734.20 2,769.40 2,734.20 2,764.20 400.4M
2021-10-29 2,738.90 2,738.90 2,723.20 2,734.20 532.0M
2021-10-28 2,731.90 2,744.50 2,728.50 2,738.90 434.9M
2021-10-27 2,738.70 2,740.00 2,727.40 2,731.90 341.3M
2021-10-26 2,698.40 2,740.10 2,698.40 2,738.70 361.5M
2021-10-25 2,706.40 2,713.50 2,697.00 2,698.40 320.0M
2021-10-22 2,712.00 2,716.00 2,705.20 2,706.40 256.1M
2021-10-21 2,723.00 2,723.00 2,706.40 2,712.00 342.9M
2021-10-20 2,725.50 2,730.30 2,716.80 2,723.00 334.1M
2021-10-19 2,730.30 2,736.30 2,718.90 2,725.50 369.6M
2021-10-18 2,745.20 2,745.20 2,720.40 2,730.30 336.9M
2021-10-15 2,736.90 2,748.00 2,736.90 2,745.20 460.2M
2021-10-14 2,713.80 2,740.20 2,713.80 2,736.90 441.2M
2021-10-13 2,695.90 2,716.60 2,679.00 2,713.80 461.2M
2021-10-12 2,711.00 2,711.00 2,677.80 2,695.90 478.9M
2021-10-11 2,717.30 2,717.30 2,697.30 2,711.00 446.8M
2021-10-08 2,715.50 2,725.00 2,710.40 2,717.30 436.8M
2021-10-07 2,697.40 2,732.30 2,697.40 2,715.50 383.7M
2021-10-06 2,738.30 2,738.30 2,678.50 2,697.40 538.7M
2021-10-05 2,718.10 2,741.50 2,718.10 2,738.30 466.3M
2021-10-04 2,737.80 2,745.40 2,718.10 2,718.10 381.7M
2021-10-01 2,746.80 2,746.80 2,701.10 2,737.80 488.7M
2021-09-30 2,767.80 2,786.20 2,746.70 2,746.80 482.6M
2021-09-29 2,743.00 2,771.10 2,743.00 2,767.80 444.1M
2021-09-28 2,769.70 2,775.00 2,740.60 2,743.00 433.5M
2021-09-27 2,753.20 2,780.30 2,753.20 2,769.70 466.6M
2021-09-24 2,768.30 2,768.30 2,748.70 2,753.20 526.3M
2021-09-23 2,773.40 2,794.10 2,766.90 2,768.30 389.6M
2021-09-22 2,728.50 2,776.90 2,728.50 2,773.40 339.4M
2021-09-21 2,702.40 2,741.90 2,702.40 2,728.50 460.1M
2021-09-20 2,719.00 2,719.00 2,668.80 2,702.40 501.3M
2021-09-17 2,728.30 2,758.60 2,712.20 2,719.00 689.9M
2021-09-16 2,699.30 2,733.90 2,699.30 2,728.30 387.2M
2021-09-15 2,717.00 2,720.60 2,699.30 2,699.30 455.0M
2021-09-14 2,737.10 2,737.40 2,712.80 2,717.00 453.0M
2021-09-13 2,723.60 2,742.00 2,723.60 2,737.10 348.4M
2021-09-10 2,732.20 2,745.40 2,719.30 2,723.60 304.4M
2021-09-09 2,754.90 2,754.90 2,715.80 2,732.20 433.9M
2021-09-08 2,779.60 2,779.60 2,747.10 2,754.90 329.9M
2021-09-07 2,794.60 2,794.60 2,779.40 2,779.60 273.7M
2021-09-06 2,777.30 2,801.20 2,777.30 2,794.60 174.9M
2021-09-03 2,784.30 2,794.60 2,774.30 2,777.30 288.6M
2021-09-02 2,779.10 2,788.50 2,774.30 2,784.30 284.6M
2021-09-01 2,756.80 2,793.10 2,756.80 2,779.10 303.2M
2021-08-31 2,769.40 2,774.50 2,745.80 2,756.80 623.4M
2021-08-27 2,762.80 2,772.10 2,752.40 2,769.40 236.3M
2021-08-26 2,775.10 2,775.10 2,753.20 2,762.80 206.3M
2021-08-25 2,758.50 2,781.80 2,758.50 2,775.10 261.6M
2021-08-24 2,750.30 2,759.20 2,739.60 2,758.50 325.3M
2021-08-23 2,748.10 2,771.50 2,747.30 2,750.30 249.5M
2021-08-20 2,736.10 2,750.40 2,726.40 2,748.10 293.8M
2021-08-19 2,783.70 2,783.70 2,719.50 2,736.10 366.1M
2021-08-18 2,780.60 2,789.70 2,769.10 2,783.70 394.9M
2021-08-17 2,787.30 2,787.30 2,763.20 2,780.60 336.3M
2021-08-16 2,809.00 2,809.00 2,775.00 2,787.30 282.0M
2021-08-13 2,805.30 2,815.60 2,805.30 2,809.00 308.6M
2021-08-12 2,808.90 2,815.40 2,802.70 2,805.30 316.2M
2021-08-11 2,787.30 2,810.90 2,786.30 2,808.90 269.6M
2021-08-10 2,772.80 2,791.60 2,772.80 2,787.30 313.9M
2021-08-09 2,778.00 2,778.00 2,758.90 2,772.80 330.8M
2021-08-06 2,772.10 2,781.80 2,758.70 2,778.00 406.9M
2021-08-05 2,757.00 2,772.50 2,746.40 2,772.10 482.2M
2021-08-04 2,741.80 2,760.80 2,741.80 2,757.00 351.4M
2021-08-03 2,757.10 2,762.20 2,737.50 2,741.80 381.0M
2021-08-02 2,725.00 2,770.70 2,725.00 2,757.10 312.8M
2021-07-30 2,749.30 2,749.30 2,712.70 2,725.00 443.3M
2021-07-29 2,743.20 2,753.90 2,739.80 2,749.30 530.6M
2021-07-28 2,736.40 2,755.70 2,736.40 2,743.20 356.7M
2021-07-27 2,751.30 2,751.30 2,709.80 2,736.40 293.5M
2021-07-26 2,749.90 2,755.30 2,731.40 2,751.30 331.1M
2021-07-23 2,724.30 2,754.20 2,724.30 2,749.90 297.5M
2021-07-22 2,718.50 2,746.30 2,718.50 2,724.30 301.4M
2021-07-21 2,644.30 2,724.80 2,644.30 2,718.50 525.9M
2021-07-20 2,625.40 2,658.40 2,618.70 2,644.30 606.6M
2021-07-19 2,709.40 2,709.40 2,612.80 2,625.40 510.6M
2021-07-16 2,702.40 2,731.20 2,700.50 2,709.40 353.9M
2021-07-15 2,744.10 2,746.20 2,700.00 2,702.40 388.9M
2021-07-14 2,764.40 2,764.40 2,739.50 2,744.10 348.2M
2021-07-13 2,771.60 2,783.50 2,761.90 2,764.40 408.0M
2021-07-12 2,775.30 2,778.50 2,748.50 2,771.60 275.2M
2021-07-09 2,733.50 2,775.30 2,733.50 2,775.30 348.8M
2021-07-08 2,783.40 2,783.40 2,716.20 2,733.50 460.7M
2021-07-07 2,775.80 2,793.00 2,772.80 2,783.40 327.7M
2021-07-06 2,808.70 2,809.30 2,767.70 2,775.80 402.6M
2021-07-05 2,786.40 2,811.50 2,786.10 2,808.70 223.4M
2021-07-02 2,786.30 2,800.40 2,782.90 2,786.40 299.4M
2021-07-01 2,737.20 2,786.90 2,737.20 2,786.30 402.8M
2021-06-30 2,750.40 2,755.30 2,717.00 2,737.20 366.5M
2021-06-29 2,754.20 2,771.80 2,750.40 2,750.40 274.7M
2021-06-28 2,796.50 2,796.50 2,754.20 2,754.20 442.5M
2021-06-25 2,789.50 2,801.10 2,786.30 2,796.50 399.6M
2021-06-24 2,797.00 2,797.50 2,786.30 2,789.50 484.9M
2021-06-23 2,810.40 2,817.70 2,797.00 2,797.00 361.7M
2021-06-22 2,801.50 2,820.20 2,801.50 2,810.40 311.9M
2021-06-21 2,783.50 2,801.50 2,753.40 2,801.50 550.4M
2021-06-18 2,849.70 2,849.70 2,778.30 2,783.50 1,022.6M
2021-06-17 2,857.10 2,858.80 2,839.60 2,849.70 431.8M
2021-06-16 2,853.80 2,870.10 2,851.80 2,857.10 498.2M
2021-06-15 2,836.70 2,859.60 2,836.70 2,853.80 536.3M
2021-06-14 2,842.70 2,865.80 2,834.50 2,836.70 337.8M
2021-06-11 2,819.90 2,846.00 2,819.60 2,842.70 317.7M
2021-06-10 2,827.20 2,834.30 2,818.70 2,819.90 348.5M
2021-06-09 2,836.00 2,836.00 2,818.50 2,827.20 350.4M
2021-06-08 2,829.60 2,843.40 2,827.70 2,836.00 321.2M
2021-06-07 2,804.90 2,834.60 2,801.80 2,829.60 744.0M
2021-06-04 2,812.00 2,813.80 2,799.70 2,804.90 268.5M
2021-06-03 2,833.40 2,833.40 2,788.40 2,812.00 399.8M
2021-06-02 2,821.80 2,839.40 2,820.80 2,833.40 353.0M
2021-06-01 2,803.40 2,828.50 2,803.40 2,821.80 487.0M
2021-05-28 2,800.20 2,817.20 2,800.20 2,803.40 542.3M
2021-05-27 2,806.30 2,812.60 2,798.30 2,800.20 911.6M
2021-05-26 2,793.70 2,810.00 2,790.30 2,806.30 426.5M
2021-05-25 2,802.20 2,806.50 2,793.70 2,793.70 409.8M
2021-05-24 2,781.20 2,803.20 2,781.20 2,802.20 296.5M
2021-05-21 2,777.30 2,784.40 2,762.30 2,781.20 555.1M
2021-05-20 2,750.10 2,777.30 2,742.90 2,777.30 420.1M
2021-05-19 2,776.30 2,776.30 2,726.90 2,750.10 491.0M
2021-05-18 2,770.50 2,796.80 2,770.50 2,776.30 513.2M
2021-05-17 2,786.50 2,800.70 2,767.90 2,770.50 365.8M
2021-05-14 2,732.50 2,788.00 2,732.50 2,786.50 554.3M
2021-05-13 2,743.50 2,743.50 2,672.10 2,732.50 441.0M
2021-05-12 2,729.00 2,750.70 2,727.10 2,743.50 457.5M
2021-05-11 2,818.70 2,818.70 2,721.50 2,729.00 622.5M
2021-05-10 2,818.70 2,830.70 2,807.70 2,818.70 454.3M
2021-05-07 2,798.60 2,818.70 2,798.60 2,818.70 346.7M
2021-05-06 2,781.40 2,798.60 2,781.40 2,798.60 434.4M
2021-05-05 2,752.10 2,785.00 2,752.10 2,781.40 426.3M
2021-05-04 2,760.30 2,794.80 2,748.80 2,752.10 594.2M
2021-04-30 2,748.10 2,769.90 2,744.80 2,760.30 461.1M
2021-04-29 2,749.00 2,765.00 2,741.40 2,748.10 422.3M
2021-04-28 2,742.30 2,766.30 2,742.30 2,749.00 708.5M
2021-04-27 2,754.20 2,754.90 2,735.00 2,742.30 375.1M
2021-04-26 2,729.00 2,756.60 2,725.00 2,754.20 303.9M
2021-04-23 2,734.10 2,734.10 2,711.70 2,729.00 319.4M
2021-04-22 2,717.30 2,734.90 2,713.20 2,734.10 367.8M
2021-04-21 2,708.10 2,733.10 2,704.90 2,717.30 393.8M
2021-04-20 2,782.40 2,782.40 2,708.10 2,708.10 528.6M
2021-04-19 2,786.70 2,796.60 2,774.80 2,782.40 300.0M
2021-04-16 2,760.50 2,791.10 2,760.50 2,786.70 387.4M
2021-04-15 2,764.80 2,774.10 2,752.40 2,760.50 376.4M
2021-04-14 2,759.00 2,767.30 2,748.90 2,764.80 347.6M
2021-04-13 2,761.50 2,769.10 2,749.40 2,759.00 362.6M
2021-04-12 2,774.60 2,774.60 2,745.90 2,761.50 397.5M
2021-04-09 2,785.90 2,791.30 2,772.90 2,774.60 352.4M
2021-04-08 2,767.80 2,785.90 2,762.80 2,785.90 520.4M
2021-04-07 2,736.80 2,772.60 2,736.80 2,767.80 440.1M
2021-04-06 2,711.90 2,745.90 2,711.90 2,736.80 489.9M
2021-04-01 2,683.50 2,718.50 2,683.50 2,711.90 354.2M
2021-03-31 2,715.90 2,718.90 2,683.50 2,683.50 531.0M
2021-03-30 2,683.00 2,718.30 2,683.00 2,715.90 417.9M
2021-03-29 2,689.30 2,698.00 2,675.30 2,683.00 376.7M
2021-03-26 2,661.50 2,694.90 2,661.50 2,689.30 435.7M
2021-03-25 2,679.10 2,688.80 2,642.40 2,661.50 490.0M
2021-03-24 2,667.30 2,682.70 2,641.00 2,679.10 567.8M
2021-03-23 2,679.60 2,680.10 2,651.80 2,667.30 517.8M
2021-03-22 2,681.80 2,684.90 2,641.90 2,679.60 481.6M
2021-03-19 2,709.10 2,709.10 2,663.00 2,681.80 1,045.0M
2021-03-18 2,708.90 2,718.70 2,695.80 2,709.10 523.2M
2021-03-17 2,720.20 2,723.80 2,706.20 2,708.90 498.9M
2021-03-16 2,688.70 2,721.20 2,688.70 2,720.20 503.0M
2021-03-15 2,688.20 2,709.30 2,681.40 2,688.70 381.9M
2021-03-12 2,667.30 2,689.30 2,654.80 2,688.20 374.2M
2021-03-11 2,661.60 2,673.10 2,656.70 2,667.30 386.1M
2021-03-10 2,671.20 2,675.20 2,652.50 2,661.60 437.4M
2021-03-09 2,656.30 2,693.70 2,653.90 2,671.20 556.2M
2021-03-08 2,628.10 2,665.60 2,621.50 2,663.10 598.2M
2021-03-05 2,647.00 2,669.40 2,609.40 2,628.10 635.9M
2021-03-04 2,642.30 2,653.00 2,626.00 2,647.00 603.2M
2021-03-03 2,594.70 2,642.30 2,594.70 2,642.30 600.1M
2021-03-02 2,590.80 2,610.90 2,579.30 2,594.70 406.4M
2021-03-01 2,538.60 2,593.50 2,538.60 2,590.80 428.1M
2021-02-26 2,588.00 2,588.20 2,534.20 2,538.60 805.0M
2021-02-25 2,600.40 2,612.10 2,588.00 2,588.00 514.3M
2021-02-24 2,584.30 2,603.20 2,571.10 2,600.40 811.4M
2021-02-23 2,558.10 2,599.00 2,558.10 2,584.30 716.1M
2021-02-22 2,548.90 2,560.30 2,513.60 2,558.10 508.1M
2021-02-19 2,534.80 2,555.80 2,531.60 2,548.90 570.9M
2021-02-18 2,577.40 2,579.00 2,527.60 2,534.80 524.8M
2021-02-17 2,602.00 2,602.60 2,568.00 2,577.40 426.0M
2021-02-16 2,614.70 2,623.90 2,593.70 2,602.00 505.2M
2021-02-15 2,536.60 2,619.50 2,536.60 2,614.70 537.7M
2021-02-12 2,528.50 2,536.60 2,504.40 2,536.60 306.3M
2021-02-11 2,529.00 2,531.70 2,518.00 2,528.50 432.1M
2021-02-10 2,546.00 2,565.70 2,517.90 2,529.00 472.7M
2021-02-09 2,547.20 2,553.60 2,534.30 2,546.00 330.5M
2021-02-08 2,548.40 2,568.10 2,542.40 2,547.20 528.6M
2021-02-05 2,543.90 2,559.30 2,536.90 2,548.40 669.9M
2021-02-04 2,521.50 2,547.70 2,521.50 2,543.90 647.7M
2021-02-03 2,523.90 2,555.60 2,517.90 2,521.50 459.7M
2021-02-02 2,496.00 2,526.60 2,496.00 2,523.90 459.6M
2021-02-01 2,463.00 2,501.70 2,463.00 2,496.00 487.0M
2021-01-29 2,504.40 2,504.40 2,450.90 2,463.00 483.2M
2021-01-28 2,502.80 2,510.70 2,462.30 2,504.40 526.6M
2021-01-27 2,515.90 2,535.80 2,481.10 2,502.80 581.3M
2021-01-26 2,499.10 2,533.80 2,495.20 2,515.90 378.9M
2021-01-25 2,543.30 2,548.50 2,485.20 2,499.10 456.6M
2021-01-22 2,563.50 2,563.50 2,529.60 2,543.30 454.0M
2021-01-21 2,578.00 2,592.40 2,558.50 2,563.50 371.7M
2021-01-20 2,559.40 2,578.00 2,554.10 2,578.00 430.7M
2021-01-19 2,575.10 2,591.80 2,556.30 2,559.40 360.6M
2021-01-18 2,576.00 2,581.70 2,567.20 2,575.10 216.6M
2021-01-15 2,595.50 2,597.70 2,556.00 2,576.00 455.1M
2021-01-14 2,569.20 2,600.10 2,567.30 2,595.50 409.2M
2021-01-13 2,574.50 2,583.10 2,569.20 2,569.20 362.6M
2021-01-12 2,585.50 2,596.70 2,572.50 2,574.50 406.1M
2021-01-11 2,619.10 2,621.80 2,580.00 2,585.50 393.4M
2021-01-08 2,618.90 2,632.10 2,606.30 2,619.10 574.6M
2021-01-07 2,617.40 2,638.80 2,598.30 2,618.90 615.2M
2021-01-06 2,536.00 2,625.80 2,536.00 2,617.40 784.1M
2021-01-05 2,529.60 2,555.70 2,512.80 2,536.00 482.9M
2021-01-04 2,522.40 2,585.70 2,522.40 2,529.60 625.9M