FTSE 350 (FTLC)

FTLC
🏛️ 영국 →
5,087.48
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 4,269.19 4,280.46 4,267.85 4,273.24 34.3M
2023-12-28 4,270.28 4,280.92 4,261.05 4,269.19 50.2M
2023-12-27 4,254.50 4,286.56 4,254.50 4,270.28 66.7M
2023-12-22 4,251.32 4,262.40 4,241.91 4,254.50 51.3M
2023-12-21 4,263.04 4,263.04 4,235.81 4,251.32 84.4M
2023-12-20 4,216.54 4,282.71 4,216.52 4,263.04 139.6M
2023-12-19 4,202.42 4,218.29 4,200.04 4,216.54 132.9M
2023-12-18 4,184.02 4,210.31 4,173.19 4,202.42 105.8M
2023-12-15 4,219.87 4,231.74 4,179.81 4,184.02 230.8M
2023-12-14 4,154.79 4,257.47 4,154.79 4,219.87 199.0M
2023-12-13 4,151.06 4,174.00 4,151.02 4,154.79 134.4M
2023-12-12 4,154.82 4,186.14 4,151.06 4,151.06 111.9M
2023-12-11 4,157.84 4,160.23 4,125.96 4,154.82 112.0M
2023-12-08 4,135.96 4,172.39 4,134.59 4,157.84 113.8M
2023-12-07 4,138.24 4,141.76 4,116.48 4,135.96 108.8M
2023-12-06 4,120.56 4,152.04 4,120.00 4,138.24 193.1M
2023-12-05 4,127.56 4,127.56 4,104.14 4,120.56 100.3M
2023-12-04 4,136.80 4,139.70 4,113.15 4,127.56 114.0M
2023-12-01 4,095.56 4,140.88 4,095.42 4,136.80 79.5M
2023-11-30 4,088.54 4,121.72 4,067.19 4,095.56 185.3M
2023-11-29 4,101.06 4,103.66 4,080.55 4,088.54 82.1M
2023-11-28 4,105.25 4,105.25 4,075.18 4,101.06 87.9M
2023-11-27 4,118.87 4,118.87 4,101.17 4,105.25 59.0M
2023-11-24 4,117.40 4,122.16 4,100.12 4,118.87 68.6M
2023-11-23 4,110.72 4,122.65 4,098.28 4,117.40 81.8M
2023-11-22 4,112.48 4,124.45 4,101.59 4,110.72 90.3M
2023-11-21 4,127.13 4,127.37 4,099.98 4,112.48 73.9M
2023-11-20 4,129.89 4,130.97 4,114.44 4,127.13 67.8M
2023-11-17 4,079.00 4,132.04 4,078.73 4,129.89 96.1M
2023-11-16 4,125.08 4,127.36 4,078.30 4,079.00 104.7M
2023-11-15 4,098.73 4,153.94 4,098.73 4,125.08 117.3M
2023-11-14 4,072.37 4,101.84 4,055.80 4,098.73 134.1M
2023-11-13 4,039.59 4,072.37 4,039.59 4,072.37 90.9M
2023-11-10 4,090.36 4,090.36 4,018.06 4,039.59 107.6M
2023-11-09 4,058.85 4,094.92 4,042.55 4,090.36 98.4M
2023-11-08 4,060.15 4,080.76 4,044.83 4,058.85 102.9M
2023-11-07 4,063.36 4,071.23 4,051.23 4,060.15 81.1M
2023-11-06 4,070.73 4,082.47 4,061.04 4,063.36 102.7M
2023-11-03 4,077.59 4,100.91 4,059.79 4,070.73 96.2M
2023-11-02 4,010.19 4,086.82 4,010.19 4,077.59 135.9M
2023-11-01 3,997.18 4,029.06 3,986.66 4,010.19 100.7M
2023-10-31 3,997.82 4,024.97 3,990.70 3,997.18 109.5M
2023-10-30 3,976.01 4,016.95 3,976.01 3,997.82 128.5M
2023-10-27 4,003.35 4,018.56 3,969.35 3,976.01 82.5M
2023-10-26 4,034.37 4,034.46 3,997.36 4,003.35 111.6M
2023-10-25 4,026.56 4,041.62 4,012.62 4,034.37 91.4M
2023-10-24 4,021.55 4,035.37 3,995.34 4,026.56 92.4M
2023-10-23 4,033.65 4,033.72 3,999.31 4,021.55 70.7M
2023-10-20 4,085.36 4,085.36 4,031.17 4,033.65 108.4M
2023-10-19 4,133.16 4,133.16 4,082.59 4,085.36 95.9M
2023-10-18 4,183.35 4,184.25 4,128.90 4,133.16 88.4M
2023-10-17 4,156.95 4,186.22 4,149.23 4,183.35 96.0M
2023-10-16 4,140.23 4,167.44 4,131.83 4,156.95 81.6M
2023-10-13 4,173.51 4,179.19 4,137.50 4,140.23 84.3M
2023-10-12 4,163.07 4,199.32 4,163.07 4,173.51 96.7M
2023-10-11 4,169.79 4,180.42 4,157.55 4,163.07 87.8M
2023-10-10 4,093.10 4,173.55 4,093.10 4,169.79 97.0M
2023-10-09 4,099.23 4,119.68 4,086.30 4,093.10 94.8M
2023-10-06 4,074.73 4,100.29 4,060.40 4,099.23 85.6M
2023-10-05 4,052.90 4,095.44 4,052.77 4,074.73 85.6M
2023-10-04 4,085.97 4,095.27 4,037.76 4,052.90 139.1M
2023-10-03 4,114.52 4,130.21 4,085.77 4,085.97 78.2M
2023-10-02 4,170.01 4,185.35 4,104.71 4,114.52 85.1M
2023-09-29 4,161.42 4,203.14 4,161.42 4,170.01 92.6M
2023-09-28 4,161.14 4,165.22 4,124.11 4,161.42 92.1M
2023-09-27 4,180.15 4,190.34 4,153.44 4,161.14 94.6M
2023-09-26 4,181.78 4,197.04 4,165.57 4,180.15 75.6M
2023-09-25 4,216.11 4,216.17 4,159.20 4,181.78 79.1M
2023-09-22 4,214.60 4,241.07 4,195.47 4,216.11 127.8M
2023-09-21 4,242.00 4,251.28 4,211.26 4,214.60 121.1M
2023-09-20 4,199.28 4,247.18 4,199.24 4,242.00 107.0M
2023-09-19 4,196.55 4,213.21 4,190.87 4,199.28 82.6M
2023-09-18 4,234.82 4,236.94 4,191.73 4,196.55 67.9M
2023-09-15 4,220.13 4,255.89 4,220.12 4,234.82 240.5M
2023-09-14 4,139.99 4,224.12 4,139.94 4,220.13 109.0M
2023-09-13 4,140.11 4,149.00 4,119.28 4,139.99 91.1M
2023-09-12 4,124.99 4,151.49 4,124.99 4,140.11 90.8M
2023-09-11 4,114.30 4,151.94 4,109.40 4,124.99 74.9M
2023-09-08 4,094.58 4,115.20 4,074.44 4,114.30 84.2M
2023-09-07 4,089.33 4,106.24 4,067.79 4,094.58 71.1M
2023-09-06 4,096.14 4,101.30 4,060.13 4,089.33 67.0M
2023-09-05 4,104.18 4,118.48 4,070.72 4,096.14 66.0M
2023-09-04 4,110.15 4,140.65 4,102.13 4,104.18 54.7M
2023-09-01 4,100.28 4,126.96 4,100.27 4,110.15 88.6M
2023-08-31 4,115.33 4,131.19 4,100.28 4,100.28 153.7M
2023-08-30 4,108.23 4,132.46 4,108.10 4,115.33 82.6M
2023-08-29 4,037.89 4,111.10 4,037.89 4,108.23 149.4M
2023-08-25 4,037.53 4,064.86 4,032.49 4,037.89 55.9M
2023-08-24 4,032.33 4,068.72 4,032.33 4,037.53 55.9M
2023-08-23 4,002.47 4,045.57 4,002.47 4,032.33 112.6M
2023-08-22 3,992.43 4,022.43 3,992.43 4,002.47 94.7M
2023-08-21 4,000.79 4,025.41 3,990.10 3,992.43 68.4M
2023-08-18 4,031.50 4,031.50 3,976.30 4,000.79 82.7M
2023-08-17 4,060.60 4,060.62 4,029.10 4,031.50 65.0M
2023-08-16 4,078.56 4,083.78 4,052.38 4,060.60 88.0M
2023-08-15 4,137.32 4,138.47 4,067.96 4,078.56 66.7M
2023-08-14 4,146.56 4,149.29 4,122.34 4,137.32 136.5M
2023-08-11 4,197.30 4,197.33 4,140.09 4,146.56 69.5M
2023-08-10 4,180.73 4,200.05 4,173.90 4,197.30 85.0M
2023-08-09 4,149.41 4,187.39 4,149.41 4,180.73 131.6M
2023-08-08 4,162.85 4,162.96 4,130.74 4,149.41 106.2M
2023-08-07 4,169.80 4,169.90 4,138.75 4,162.85 70.0M
2023-08-04 4,149.99 4,172.56 4,129.40 4,169.80 80.2M
2023-08-03 4,164.70 4,164.99 4,102.96 4,149.99 145.2M
2023-08-02 4,222.10 4,222.10 4,144.45 4,164.70 100.0M
2023-08-01 4,240.22 4,246.59 4,214.77 4,222.10 82.4M
2023-07-31 4,237.17 4,253.08 4,223.12 4,240.22 84.2M
2023-07-28 4,241.12 4,248.81 4,230.83 4,237.17 97.8M
2023-07-27 4,230.90 4,250.77 4,226.51 4,241.12 130.8M
2023-07-26 4,236.81 4,242.59 4,205.43 4,230.90 104.7M
2023-07-25 4,230.40 4,241.99 4,227.90 4,236.81 64.1M
2023-07-24 4,225.11 4,233.40 4,209.00 4,230.40 76.5M
2023-07-21 4,220.22 4,231.47 4,215.11 4,225.11 69.9M
2023-07-20 4,193.19 4,229.38 4,191.88 4,220.22 87.5M
2023-07-19 4,107.56 4,210.38 4,107.56 4,193.19 126.9M
2023-07-18 4,078.52 4,110.36 4,074.32 4,107.56 73.1M
2023-07-17 4,096.91 4,097.52 4,075.47 4,078.52 62.9M
2023-07-14 4,101.60 4,120.52 4,091.96 4,096.91 82.7M
2023-07-13 4,088.57 4,109.89 4,085.15 4,101.60 80.5M
2023-07-12 4,011.65 4,093.16 4,011.65 4,088.57 134.7M
2023-07-11 4,004.02 4,012.19 3,990.09 4,011.65 103.6M
2023-07-10 3,995.30 4,020.10 3,984.87 4,004.02 65.4M
2023-07-07 4,003.71 4,003.76 3,977.69 3,995.30 69.7M
2023-07-06 4,095.05 4,095.05 3,998.93 4,003.71 101.1M
2023-07-05 4,136.16 4,136.16 4,090.98 4,095.05 100.4M
2023-07-04 4,138.91 4,150.25 4,134.68 4,136.16 100.7M
2023-07-03 4,138.09 4,155.36 4,132.33 4,138.91 79.6M
2023-06-30 4,105.22 4,149.06 4,105.22 4,138.09 102.0M
2023-06-29 4,123.28 4,125.14 4,099.15 4,105.22 88.5M
2023-06-28 4,093.64 4,131.01 4,093.64 4,123.28 94.7M
2023-06-27 4,087.41 4,110.52 4,076.94 4,093.64 101.6M
2023-06-26 4,094.07 4,102.31 4,061.08 4,087.41 114.9M
2023-06-23 4,121.36 4,121.36 4,085.38 4,094.07 84.3M
2023-06-22 4,156.00 4,156.00 4,103.91 4,121.36 92.3M
2023-06-21 4,166.25 4,167.97 4,139.25 4,156.00 91.3M
2023-06-20 4,178.70 4,186.01 4,165.16 4,166.25 82.2M
2023-06-19 4,209.87 4,209.87 4,175.56 4,178.70 76.5M
2023-06-16 4,203.29 4,233.98 4,203.05 4,209.87 260.8M
2023-06-15 4,195.46 4,205.68 4,185.88 4,203.29 108.5M
2023-06-14 4,192.10 4,214.02 4,185.32 4,195.46 109.6M
2023-06-13 4,180.77 4,200.23 4,172.71 4,192.10 126.4M
2023-06-12 4,173.74 4,192.74 4,173.43 4,180.77 78.5M
2023-06-09 4,191.92 4,200.50 4,164.25 4,173.74 80.5M
2023-06-08 4,204.96 4,211.98 4,185.85 4,191.92 75.2M
2023-06-07 4,208.76 4,215.12 4,197.02 4,204.96 84.7M
2023-06-06 4,192.23 4,212.39 4,171.04 4,208.76 88.4M
2023-06-05 4,196.79 4,222.24 4,189.97 4,192.23 74.9M
2023-06-02 4,131.40 4,200.15 4,131.24 4,196.79 89.4M
2023-06-01 4,107.24 4,135.58 4,107.02 4,131.40 120.2M
2023-05-31 4,145.81 4,145.83 4,107.24 4,107.24 277.3M
2023-05-30 4,195.14 4,197.70 4,143.66 4,145.81 116.1M
2023-05-26 4,169.94 4,203.93 4,161.52 4,195.14 105.8M
2023-05-25 4,199.37 4,200.78 4,169.94 4,169.94 95.0M
2023-05-24 4,272.29 4,272.29 4,180.77 4,199.37 130.2M
2023-05-23 4,278.13 4,292.53 4,266.16 4,272.29 94.7M
2023-05-22 4,271.94 4,285.17 4,267.83 4,278.13 152.3M
2023-05-19 4,265.34 4,289.80 4,265.13 4,271.94 86.6M
2023-05-18 4,253.73 4,281.71 4,253.73 4,265.34 99.2M
2023-05-17 4,268.69 4,268.71 4,248.76 4,253.73 97.8M
2023-05-16 4,280.84 4,295.55 4,262.14 4,268.69 132.8M
2023-05-15 4,267.72 4,288.61 4,267.72 4,280.84 97.0M
2023-05-12 4,258.80 4,278.99 4,258.02 4,267.72 95.6M
2023-05-11 4,264.10 4,285.88 4,231.93 4,258.80 117.5M
2023-05-10 4,274.98 4,282.66 4,256.66 4,264.10 99.1M
2023-05-09 4,287.24 4,293.44 4,260.17 4,274.98 125.8M
2023-05-05 4,244.92 4,288.59 4,244.81 4,287.24 83.0M
2023-05-04 4,289.23 4,289.23 4,238.84 4,244.92 106.6M
2023-05-03 4,280.37 4,304.52 4,280.33 4,289.23 122.4M
2023-05-02 4,329.96 4,345.91 4,280.37 4,280.37 125.4M
2023-04-28 4,305.97 4,329.96 4,286.52 4,329.96 125.3M
2023-04-27 4,314.67 4,319.66 4,298.74 4,305.97 91.7M
2023-04-26 4,333.10 4,333.81 4,300.67 4,314.67 114.9M
2023-04-25 4,343.42 4,343.42 4,317.03 4,333.10 90.5M
2023-04-24 4,345.68 4,351.79 4,326.97 4,343.42 95.8M
2023-04-21 4,336.04 4,352.57 4,327.05 4,345.68 94.3M
2023-04-20 4,336.25 4,336.40 4,324.24 4,336.04 116.8M
2023-04-19 4,344.28 4,344.28 4,321.49 4,336.25 76.0M
2023-04-18 4,329.83 4,345.11 4,329.83 4,344.28 76.8M
2023-04-17 4,324.85 4,349.89 4,324.85 4,329.83 93.7M
2023-04-14 4,305.96 4,342.38 4,305.96 4,324.85 110.2M
2023-04-13 4,295.09 4,309.83 4,289.05 4,305.96 103.2M
2023-04-12 4,275.12 4,313.59 4,274.00 4,295.09 109.9M
2023-04-11 4,249.27 4,282.96 4,249.27 4,275.12 123.5M
2023-04-06 4,205.97 4,249.27 4,201.19 4,249.27 83.4M
2023-04-05 4,199.20 4,214.47 4,196.25 4,205.97 94.0M
2023-04-04 4,219.41 4,246.91 4,199.20 4,199.20 107.8M
2023-04-03 4,201.42 4,232.60 4,201.42 4,219.41 120.8M
2023-03-31 4,195.43 4,212.55 4,192.85 4,201.42 114.1M
2023-03-30 4,160.28 4,203.09 4,160.28 4,195.43 108.8M
2023-03-29 4,115.04 4,160.29 4,115.04 4,160.28 94.1M
2023-03-28 4,113.29 4,141.40 4,103.60 4,115.04 143.1M
2023-03-27 4,080.78 4,125.73 4,080.78 4,113.29 102.5M
2023-03-24 4,132.70 4,132.70 4,045.34 4,080.78 120.5M
2023-03-23 4,165.39 4,165.45 4,118.67 4,132.70 148.7M
2023-03-22 4,151.56 4,174.45 4,134.12 4,165.39 120.8M
2023-03-21 4,080.06 4,161.73 4,080.06 4,151.56 107.9M
2023-03-20 4,046.90 4,093.08 3,973.29 4,080.06 136.8M
2023-03-17 4,091.16 4,142.94 4,032.74 4,046.90 279.8M
2023-03-16 4,055.98 4,117.77 4,048.15 4,091.16 155.8M
2023-03-15 4,210.23 4,210.55 4,050.05 4,055.98 181.9M
2023-03-14 4,158.89 4,212.56 4,135.67 4,210.23 118.3M
2023-03-13 4,269.98 4,273.62 4,157.80 4,158.89 167.7M
2023-03-10 4,342.73 4,342.73 4,248.43 4,269.98 130.9M
2023-03-09 4,371.31 4,371.62 4,331.41 4,342.73 121.2M
2023-03-08 4,369.60 4,379.35 4,351.94 4,371.31 107.8M
2023-03-07 4,377.82 4,392.78 4,365.13 4,369.60 124.7M
2023-03-06 4,381.74 4,383.11 4,358.74 4,377.82 86.4M
2023-03-03 4,377.99 4,394.65 4,368.41 4,381.74 95.4M
2023-03-02 4,364.78 4,379.61 4,344.83 4,377.99 122.7M
2023-03-01 4,347.48 4,385.23 4,346.37 4,364.78 151.0M
2023-02-28 4,374.83 4,374.83 4,333.88 4,347.48 165.4M
2023-02-27 4,342.22 4,379.95 4,342.22 4,374.83 99.4M
2023-02-24 4,358.89 4,376.40 4,337.81 4,342.22 117.4M
2023-02-23 4,366.34 4,374.60 4,350.92 4,358.89 125.7M
2023-02-22 4,393.94 4,394.03 4,339.06 4,366.34 92.8M
2023-02-21 4,418.92 4,419.08 4,385.44 4,393.94 119.9M
2023-02-20 4,413.91 4,421.96 4,408.36 4,418.92 94.0M
2023-02-17 4,420.64 4,420.75 4,388.89 4,413.91 152.5M
2023-02-16 4,413.40 4,440.35 4,400.93 4,420.64 91.2M
2023-02-15 4,387.79 4,416.12 4,371.93 4,413.40 110.4M
2023-02-14 4,388.11 4,414.04 4,386.90 4,387.79 94.4M
2023-02-13 4,354.32 4,388.11 4,353.97 4,388.11 77.7M
2023-02-10 4,375.55 4,375.77 4,337.00 4,354.32 123.9M
2023-02-09 4,364.06 4,395.59 4,359.31 4,375.55 135.0M
2023-02-08 4,350.82 4,391.97 4,350.79 4,364.06 88.0M
2023-02-07 4,344.35 4,367.74 4,339.45 4,350.82 109.4M
2023-02-06 4,380.88 4,380.88 4,328.40 4,344.35 89.9M
2023-02-03 4,342.85 4,383.40 4,333.43 4,380.88 96.9M
2023-02-02 4,292.75 4,346.37 4,291.43 4,342.85 112.8M
2023-02-01 4,296.38 4,313.40 4,286.06 4,292.75 121.2M
2023-01-31 4,305.20 4,305.20 4,262.99 4,296.38 121.4M
2023-01-30 4,298.90 4,307.31 4,272.25 4,305.20 140.3M
2023-01-27 4,293.27 4,302.55 4,285.75 4,298.90 98.9M
2023-01-26 4,282.13 4,307.03 4,282.13 4,293.27 117.4M
2023-01-25 4,289.63 4,300.51 4,263.50 4,282.13 99.9M
2023-01-24 4,300.90 4,309.32 4,281.34 4,289.63 105.5M
2023-01-23 4,291.17 4,312.69 4,290.44 4,300.90 85.0M
2023-01-20 4,276.14 4,299.99 4,276.12 4,291.17 106.3M
2023-01-19 4,325.47 4,325.48 4,266.79 4,276.14 106.7M
2023-01-18 4,336.87 4,346.35 4,323.15 4,325.47 124.4M
2023-01-17 4,345.35 4,351.45 4,326.33 4,336.87 133.8M
2023-01-16 4,333.73 4,350.19 4,332.67 4,345.35 89.5M
2023-01-13 4,306.58 4,343.83 4,306.32 4,333.73 102.8M
2023-01-12 4,263.93 4,313.43 4,263.74 4,306.58 104.0M
2023-01-11 4,245.42 4,287.92 4,245.24 4,263.93 133.8M
2023-01-10 4,262.58 4,262.58 4,240.83 4,245.42 117.8M
2023-01-09 4,251.34 4,265.24 4,242.22 4,262.58 110.4M
2023-01-06 4,218.82 4,251.47 4,218.82 4,251.34 102.8M
2023-01-05 4,193.73 4,232.50 4,183.84 4,218.82 114.2M
2023-01-04 4,170.99 4,202.86 4,167.03 4,193.73 106.3M
2023-01-03 4,113.78 4,208.96 4,112.47 4,170.99 124.8M