영국 FTSE (FTSE)

UK100
🏛️ 영국 →
9,299.84
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
2021-12-31 7,403.01 7,403.01 7,357.10 7,384.54 179.3M
2021-12-30 7,420.69 7,433.39 7,403.01 7,403.01 266.4M
2021-12-29 7,372.10 7,457.14 7,372.10 7,420.69 446.0M
2021-12-24 7,373.34 7,403.65 7,368.83 7,372.10 126.0M
2021-12-23 7,341.66 7,385.42 7,331.05 7,373.34 422.4M
2021-12-22 7,297.41 7,341.66 7,273.45 7,341.66 514.8M
2021-12-21 7,198.03 7,297.41 7,198.03 7,297.41 683.7M
2021-12-20 7,269.92 7,269.92 7,101.04 7,198.03 925.1M
2021-12-17 7,260.61 7,286.50 7,236.17 7,269.92 1,398.7M
2021-12-16 7,170.75 7,273.34 7,170.75 7,260.61 1,043.5M
2021-12-15 7,218.64 7,224.85 7,166.83 7,170.75 721.0M
2021-12-14 7,231.44 7,284.47 7,218.64 7,218.64 662.2M
2021-12-13 7,291.78 7,309.23 7,226.63 7,231.44 1,173.9M
2021-12-10 7,321.26 7,331.58 7,284.82 7,291.78 533.8M
2021-12-09 7,337.05 7,366.10 7,302.96 7,321.26 615.2M
2021-12-08 7,339.90 7,378.92 7,333.56 7,337.05 775.6M
2021-12-07 7,232.28 7,344.69 7,232.28 7,339.90 783.6M
2021-12-06 7,122.32 7,246.25 7,122.32 7,232.28 637.3M
2021-12-03 7,129.21 7,196.05 7,105.29 7,122.32 867.1M
2021-12-02 7,168.68 7,168.68 7,083.21 7,129.21 723.1M
2021-12-01 7,059.45 7,182.01 7,059.35 7,168.68 776.7M
2021-11-30 7,109.95 7,109.95 6,989.66 7,059.45 1,402.2M
2021-11-29 7,044.03 7,161.91 7,044.03 7,109.95 945.0M
2021-11-26 7,310.37 7,310.37 7,042.12 7,044.03 1,660.2M
2021-11-25 7,286.32 7,311.94 7,286.32 7,310.37 472.1M
2021-11-24 7,266.69 7,307.89 7,245.98 7,286.32 610.6M
2021-11-23 7,255.46 7,293.07 7,204.37 7,266.69 624.6M
2021-11-22 7,223.57 7,272.63 7,207.81 7,255.46 638.2M
2021-11-19 7,255.96 7,289.51 7,198.76 7,223.57 1,143.9M
2021-11-18 7,291.20 7,291.26 7,241.99 7,255.96 582.2M
2021-11-17 7,326.97 7,326.97 7,289.98 7,291.20 974.7M
2021-11-16 7,351.86 7,368.25 7,324.13 7,326.97 798.3M
2021-11-15 7,347.91 7,363.48 7,324.11 7,351.86 603.8M
2021-11-12 7,384.18 7,402.68 7,340.49 7,347.91 730.8M
2021-11-11 7,340.15 7,394.41 7,329.68 7,384.18 672.7M
2021-11-10 7,274.04 7,340.15 7,270.11 7,340.15 864.2M
2021-11-09 7,300.40 7,314.13 7,268.79 7,274.04 780.4M
2021-11-08 7,303.96 7,316.54 7,293.50 7,300.40 617.4M
2021-11-05 7,279.91 7,331.25 7,270.03 7,303.96 751.6M
2021-11-04 7,248.89 7,292.96 7,247.59 7,279.91 983.1M
2021-11-03 7,274.81 7,277.64 7,235.32 7,248.89 729.0M
2021-11-02 7,288.62 7,288.62 7,240.02 7,274.81 788.0M
2021-11-01 7,237.57 7,303.39 7,237.57 7,288.62 643.7M
2021-10-29 7,249.47 7,249.47 7,192.05 7,237.57 874.7M
2021-10-28 7,253.27 7,257.85 7,219.71 7,249.47 676.4M
2021-10-27 7,277.62 7,280.45 7,247.25 7,253.27 606.5M
2021-10-26 7,222.82 7,281.17 7,222.82 7,277.62 670.4M
2021-10-25 7,204.55 7,247.53 7,204.55 7,222.82 590.6M
2021-10-22 7,190.30 7,235.19 7,190.30 7,204.55 482.7M
2021-10-21 7,223.10 7,227.06 7,181.70 7,190.30 615.5M
2021-10-20 7,217.53 7,229.26 7,199.29 7,223.10 624.8M
2021-10-19 7,203.83 7,223.29 7,189.50 7,217.53 677.3M
2021-10-18 7,234.03 7,234.03 7,180.20 7,203.83 580.8M
2021-10-15 7,207.71 7,243.85 7,206.26 7,234.03 812.2M
2021-10-14 7,141.82 7,216.15 7,141.82 7,207.71 786.0M
2021-10-13 7,130.23 7,152.87 7,087.93 7,141.82 1,041.2M
2021-10-12 7,146.85 7,146.85 7,063.43 7,130.23 815.6M
2021-10-11 7,095.55 7,146.85 7,085.85 7,146.85 709.5M
2021-10-08 7,078.04 7,109.34 7,070.53 7,095.55 704.1M
2021-10-07 6,995.87 7,094.93 6,995.87 7,078.04 709.6M
2021-10-06 7,077.10 7,077.10 6,945.50 6,995.87 939.5M
2021-10-05 7,011.01 7,084.52 7,011.01 7,077.10 824.6M
2021-10-04 7,027.07 7,072.48 7,002.72 7,011.01 792.9M
2021-10-01 7,086.42 7,086.42 6,989.64 7,027.07 815.4M
2021-09-30 7,108.16 7,159.61 7,072.57 7,086.42 867.4M
2021-09-29 7,028.10 7,117.52 7,026.85 7,108.16 810.5M
2021-09-28 7,063.40 7,071.36 7,015.58 7,028.10 818.9M
2021-09-27 7,051.48 7,122.09 7,043.21 7,063.40 900.1M
2021-09-24 7,078.35 7,080.23 7,041.34 7,051.48 817.6M
2021-09-23 7,083.37 7,131.43 7,070.68 7,078.35 731.2M
2021-09-22 6,980.98 7,090.48 6,980.98 7,083.37 623.0M
2021-09-21 6,903.91 7,004.88 6,903.91 6,980.98 811.5M
2021-09-20 6,963.64 6,963.64 6,828.28 6,903.91 905.9M
2021-09-17 7,027.48 7,092.69 6,941.69 6,963.64 1,627.8M
2021-09-16 7,016.49 7,058.99 7,016.32 7,027.48 667.6M
2021-09-15 7,034.06 7,047.27 7,016.49 7,016.49 772.6M
2021-09-14 7,068.43 7,068.45 7,020.10 7,034.06 677.3M
2021-09-13 7,029.20 7,090.81 7,029.20 7,068.43 545.7M
2021-09-10 7,024.21 7,055.22 7,014.42 7,029.20 492.7M
2021-09-09 7,095.53 7,095.53 6,998.62 7,024.21 695.4M
2021-09-08 7,149.37 7,149.37 7,061.13 7,095.53 568.0M
2021-09-07 7,187.18 7,187.18 7,147.94 7,149.37 466.8M
2021-09-06 7,138.35 7,195.62 7,138.35 7,187.18 300.5M
2021-09-03 7,163.90 7,182.23 7,123.87 7,138.35 499.1M
2021-09-02 7,149.84 7,168.78 7,129.71 7,163.90 536.0M
2021-09-01 7,119.70 7,187.34 7,119.70 7,149.84 522.9M
2021-08-31 7,148.01 7,160.49 7,092.03 7,119.70 1,002.3M
2021-08-27 7,124.98 7,157.60 7,108.53 7,148.01 425.1M
2021-08-26 7,150.12 7,150.12 7,095.43 7,124.98 391.7M
2021-08-25 7,125.78 7,151.75 7,121.29 7,150.12 510.5M
2021-08-24 7,109.02 7,129.66 7,076.06 7,125.78 582.8M
2021-08-23 7,087.90 7,147.80 7,087.90 7,109.02 493.2M
2021-08-20 7,058.86 7,095.61 7,032.45 7,087.90 549.6M
2021-08-19 7,169.32 7,169.32 6,993.06 7,058.86 602.8M
2021-08-18 7,181.11 7,198.79 7,143.55 7,169.32 792.0M
2021-08-17 7,153.98 7,188.55 7,118.67 7,181.11 573.6M
2021-08-16 7,218.71 7,218.71 7,117.78 7,153.98 522.3M
2021-08-13 7,193.23 7,224.46 7,193.13 7,218.71 501.2M
2021-08-12 7,220.14 7,220.70 7,182.92 7,193.23 574.9M
2021-08-11 7,161.04 7,220.14 7,157.74 7,220.14 536.4M
2021-08-10 7,132.30 7,166.67 7,115.87 7,161.04 559.1M
2021-08-09 7,122.95 7,138.80 7,089.74 7,132.30 525.1M
2021-08-06 7,120.43 7,135.39 7,103.71 7,122.95 677.4M
2021-08-05 7,123.86 7,130.35 7,099.03 7,120.43 814.8M
2021-08-04 7,105.72 7,142.54 7,105.72 7,123.86 618.7M
2021-08-03 7,081.72 7,119.19 7,074.32 7,105.72 613.9M
2021-08-02 7,032.30 7,111.66 7,032.30 7,081.72 519.7M
2021-07-30 7,078.42 7,078.42 6,996.93 7,032.30 675.0M
2021-07-29 7,016.63 7,093.93 7,008.65 7,078.42 789.5M
2021-07-28 6,996.08 7,023.35 6,974.80 7,016.63 595.3M
2021-07-27 7,025.43 7,028.37 6,929.64 6,996.08 515.5M
2021-07-26 7,027.58 7,038.65 6,980.67 7,025.43 524.7M
2021-07-23 6,968.30 7,033.27 6,968.30 7,027.58 461.7M
2021-07-22 6,998.28 7,018.95 6,956.24 6,968.30 497.5M
2021-07-21 6,881.13 7,007.75 6,881.13 6,998.28 784.9M
2021-07-20 6,844.39 6,929.89 6,827.26 6,881.13 942.0M
2021-07-19 7,008.09 7,008.09 6,813.03 6,844.39 817.2M
2021-07-16 7,012.02 7,056.73 6,978.06 7,008.09 617.6M
2021-07-15 7,091.19 7,111.77 7,005.02 7,012.02 613.0M
2021-07-14 7,124.72 7,124.72 7,073.59 7,091.19 565.4M
2021-07-13 7,125.42 7,152.44 7,116.26 7,124.72 613.8M
2021-07-12 7,121.88 7,134.87 7,066.20 7,125.42 484.7M
2021-07-09 7,030.66 7,121.88 7,030.22 7,121.88 577.5M
2021-07-08 7,151.02 7,151.02 6,981.57 7,030.66 741.1M
2021-07-07 7,100.88 7,153.68 7,100.88 7,151.02 573.3M
2021-07-06 7,164.91 7,170.60 7,075.73 7,100.88 635.8M
2021-07-05 7,123.27 7,168.03 7,111.51 7,164.91 384.4M
2021-07-02 7,125.16 7,162.16 7,110.30 7,123.27 494.8M
2021-07-01 7,037.47 7,134.21 7,037.47 7,125.16 631.3M
2021-06-30 7,087.55 7,100.71 7,010.57 7,037.47 659.2M
2021-06-29 7,072.97 7,120.77 7,071.86 7,087.55 516.4M
2021-06-28 7,136.07 7,136.22 7,071.95 7,072.97 682.5M
2021-06-25 7,109.97 7,139.08 7,109.79 7,136.07 609.0M
2021-06-24 7,074.06 7,119.41 7,070.90 7,109.97 726.3M
2021-06-23 7,090.01 7,129.40 7,074.06 7,074.06 567.4M
2021-06-22 7,062.29 7,098.67 7,061.13 7,090.01 522.5M
2021-06-21 7,017.47 7,065.05 6,948.63 7,062.29 820.5M
2021-06-18 7,153.43 7,154.63 7,008.74 7,017.47 1,556.3M
2021-06-17 7,184.95 7,184.95 7,132.96 7,153.43 724.7M
2021-06-16 7,172.48 7,217.54 7,169.21 7,184.95 722.1M
2021-06-15 7,146.68 7,189.63 7,142.71 7,172.48 778.5M
2021-06-14 7,134.06 7,188.26 7,131.79 7,146.68 551.2M
2021-06-11 7,088.18 7,140.70 7,088.18 7,134.06 509.0M
2021-06-10 7,081.01 7,117.74 7,080.02 7,088.18 574.9M
2021-06-09 7,095.09 7,095.72 7,046.02 7,081.01 575.1M
2021-06-08 7,077.22 7,120.73 7,074.94 7,095.09 550.0M
2021-06-07 7,069.04 7,098.31 7,042.19 7,077.22 963.1M
2021-06-04 7,064.35 7,071.81 7,039.74 7,069.04 425.2M
2021-06-03 7,108.00 7,108.04 7,013.85 7,064.35 617.2M
2021-06-02 7,080.46 7,122.54 7,074.06 7,108.00 570.3M
2021-06-01 7,022.61 7,118.03 7,022.61 7,080.46 726.7M
2021-05-28 7,019.67 7,054.91 7,019.58 7,022.61 786.6M
2021-05-27 7,026.93 7,044.01 7,008.53 7,019.67 1,423.0M
2021-05-26 7,029.79 7,050.88 6,998.19 7,026.93 619.3M
2021-05-25 7,051.59 7,067.60 7,029.79 7,029.79 619.4M
2021-05-24 7,018.05 7,054.63 7,013.51 7,051.59 422.9M
2021-05-21 7,019.79 7,028.17 6,973.31 7,018.05 803.6M
2021-05-20 6,950.20 7,019.79 6,926.85 7,019.79 626.0M
2021-05-19 7,034.24 7,034.24 6,897.06 6,950.20 729.2M
2021-05-18 7,032.85 7,102.57 7,030.37 7,034.24 736.3M
2021-05-17 7,043.61 7,066.76 6,989.11 7,032.85 582.7M
2021-05-14 6,963.33 7,048.67 6,963.33 7,043.61 846.0M
2021-05-13 7,004.63 7,004.63 6,823.60 6,963.33 660.8M
2021-05-12 6,947.99 7,028.10 6,945.33 7,004.63 743.5M
2021-05-11 7,123.68 7,123.68 6,912.36 6,947.99 931.2M
2021-05-10 7,129.71 7,164.18 7,104.40 7,123.68 742.1M
2021-05-07 7,076.17 7,143.46 7,076.17 7,129.71 624.3M
2021-05-06 7,039.30 7,076.17 7,026.75 7,076.17 764.4M
2021-05-05 6,923.17 7,047.75 6,923.17 7,039.30 735.0M
2021-05-04 6,969.81 7,034.26 6,912.28 6,923.17 912.0M
2021-04-30 6,961.48 7,009.47 6,946.04 6,969.81 831.6M
2021-04-29 6,963.67 7,019.76 6,953.87 6,961.48 657.9M
2021-04-28 6,944.97 6,986.70 6,944.06 6,963.67 990.2M
2021-04-27 6,963.12 6,975.07 6,929.77 6,944.97 657.4M
2021-04-26 6,938.56 6,971.52 6,913.39 6,963.12 511.6M
2021-04-23 6,938.24 6,938.56 6,891.75 6,938.56 535.3M
2021-04-22 6,895.29 6,941.11 6,889.32 6,938.24 647.0M
2021-04-21 6,859.87 6,914.88 6,859.61 6,895.29 659.7M
2021-04-20 7,000.08 7,001.27 6,857.07 6,859.87 825.3M
2021-04-19 7,019.53 7,040.26 6,979.23 7,000.08 529.7M
2021-04-16 6,983.50 7,037.65 6,983.50 7,019.53 742.5M
2021-04-15 6,939.58 6,994.90 6,939.26 6,983.50 651.3M
2021-04-14 6,890.49 6,942.33 6,880.67 6,939.58 596.8M
2021-04-13 6,889.12 6,895.13 6,859.72 6,890.49 572.4M
2021-04-12 6,915.75 6,916.08 6,853.75 6,889.12 639.4M
2021-04-09 6,942.22 6,949.56 6,906.37 6,915.75 615.1M
2021-04-08 6,885.32 6,942.22 6,884.79 6,942.22 788.6M
2021-04-07 6,823.55 6,898.38 6,823.55 6,885.32 708.3M
2021-04-06 6,737.30 6,843.73 6,737.30 6,823.55 773.9M
2021-04-01 6,713.63 6,766.52 6,713.63 6,737.30 592.3M
2021-03-31 6,772.12 6,775.67 6,713.63 6,713.63 854.8M
2021-03-30 6,736.17 6,792.23 6,729.46 6,772.12 664.4M
2021-03-29 6,740.59 6,758.78 6,705.42 6,736.17 624.5M
2021-03-26 6,674.83 6,742.14 6,674.83 6,740.59 742.3M
2021-03-25 6,712.89 6,729.92 6,618.61 6,674.83 768.5M
2021-03-24 6,699.19 6,722.61 6,649.37 6,712.89 928.1M
2021-03-23 6,726.10 6,726.10 6,664.76 6,699.19 860.3M
2021-03-22 6,708.71 6,732.67 6,650.96 6,726.10 752.4M
2021-03-19 6,779.68 6,779.68 6,664.56 6,708.71 1,816.1M
2021-03-18 6,762.67 6,791.76 6,740.53 6,779.68 825.2M
2021-03-17 6,803.61 6,805.73 6,753.82 6,762.67 834.8M
2021-03-16 6,749.70 6,812.78 6,749.64 6,803.61 849.5M
2021-03-15 6,761.47 6,804.91 6,723.67 6,749.70 670.8M
2021-03-12 6,736.96 6,766.44 6,709.00 6,761.47 706.1M
2021-03-11 6,725.60 6,755.32 6,699.34 6,736.96 714.7M
2021-03-10 6,730.34 6,740.77 6,677.02 6,725.60 725.8M
2021-03-09 6,719.13 6,786.80 6,689.90 6,730.34 952.9M
2021-03-08 6,630.52 6,726.40 6,612.74 6,719.13 972.8M
2021-03-05 6,650.88 6,710.80 6,560.79 6,630.52 1,027.5M
2021-03-04 6,675.47 6,675.47 6,581.19 6,650.88 938.8M
2021-03-03 6,613.75 6,705.30 6,613.75 6,675.47 937.3M
2021-03-02 6,588.53 6,660.82 6,560.91 6,613.75 682.6M
2021-03-01 6,483.43 6,612.74 6,483.43 6,588.53 708.3M
2021-02-26 6,651.96 6,651.96 6,465.57 6,483.43 1,278.6M
2021-02-25 6,658.97 6,702.88 6,644.68 6,651.96 852.5M
2021-02-24 6,625.94 6,669.86 6,572.28 6,658.97 1,141.1M
2021-02-23 6,612.24 6,675.42 6,555.88 6,625.94 1,154.6M
2021-02-22 6,624.02 6,624.71 6,545.93 6,612.24 846.4M
2021-02-19 6,617.15 6,646.16 6,600.59 6,624.02 963.9M
2021-02-18 6,710.90 6,721.76 6,591.43 6,617.15 846.7M
2021-02-17 6,748.86 6,760.29 6,701.59 6,710.90 755.4M
2021-02-16 6,756.11 6,799.92 6,736.85 6,748.86 817.3M
2021-02-15 6,589.79 6,775.37 6,589.79 6,756.11 817.3M
2021-02-12 6,528.72 6,589.79 6,485.13 6,589.79 490.5M
2021-02-11 6,524.36 6,554.15 6,514.92 6,528.72 673.2M
2021-02-10 6,531.56 6,577.00 6,481.02 6,524.36 782.0M
2021-02-09 6,523.53 6,540.97 6,501.02 6,531.56 544.7M
2021-02-08 6,489.33 6,567.70 6,489.33 6,523.53 776.3M
2021-02-05 6,503.72 6,518.65 6,457.60 6,489.33 984.4M
2021-02-04 6,507.82 6,553.37 6,478.15 6,503.72 989.9M
2021-02-03 6,516.65 6,573.10 6,489.51 6,507.82 717.5M
2021-02-02 6,466.42 6,523.51 6,466.42 6,516.65 719.1M
2021-02-01 6,407.46 6,495.56 6,407.46 6,466.42 746.0M
2021-01-29 6,526.15 6,526.15 6,397.24 6,407.46 870.7M
2021-01-28 6,567.37 6,567.37 6,439.55 6,526.15 865.8M
2021-01-27 6,654.01 6,661.31 6,505.84 6,567.37 982.5M
2021-01-26 6,638.85 6,702.35 6,636.34 6,654.01 683.5M
2021-01-25 6,695.07 6,714.61 6,610.26 6,638.85 761.3M
2021-01-22 6,715.42 6,715.66 6,651.71 6,695.07 694.0M
2021-01-21 6,740.39 6,776.92 6,715.42 6,715.42 612.6M
2021-01-20 6,712.95 6,751.81 6,697.46 6,740.39 687.5M
2021-01-19 6,720.65 6,770.66 6,697.67 6,712.95 618.1M
2021-01-18 6,735.71 6,741.47 6,709.33 6,720.65 359.8M
2021-01-15 6,801.96 6,802.05 6,676.55 6,735.71 740.7M
2021-01-14 6,745.52 6,801.96 6,736.78 6,801.96 674.9M
2021-01-13 6,754.11 6,772.57 6,736.01 6,745.52 619.3M
2021-01-12 6,798.48 6,816.65 6,738.21 6,754.11 648.2M
2021-01-11 6,873.26 6,873.26 6,768.72 6,798.48 707.8M
2021-01-08 6,856.96 6,886.34 6,836.08 6,873.26 850.8M
2021-01-07 6,841.86 6,903.61 6,795.11 6,856.96 939.7M
2021-01-06 6,612.25 6,859.14 6,611.87 6,841.86 1,247.4M
2021-01-05 6,571.88 6,622.77 6,544.25 6,612.25 718.9M
2021-01-04 6,460.52 6,662.66 6,460.52 6,571.88 957.2M