FTSE 350 Aerospace

TRINMX502010
🏛️ 영국 →
27,474.07
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 5,001.88 5,001.88 4,970.87 5,000.07 0.0M
2021-12-30 4,993.65 5,010.65 4,972.47 5,001.88 0.0M
2021-12-29 4,964.22 5,051.75 4,964.22 4,993.65 0.0M
2021-12-24 4,947.90 4,988.43 4,947.90 4,964.22 0.0M
2021-12-23 4,923.60 4,991.26 4,923.60 4,947.90 0.0M
2021-12-22 4,848.24 4,923.60 4,846.81 4,923.60 0.0M
2021-12-21 4,750.37 4,848.24 4,750.37 4,848.24 0.0M
2021-12-20 4,819.56 4,819.56 4,667.39 4,750.37 0.0M
2021-12-17 4,809.45 4,851.87 4,799.36 4,819.56 0.0M
2021-12-16 4,786.59 4,864.99 4,786.59 4,809.45 0.0M
2021-12-15 4,867.02 4,885.74 4,781.52 4,786.59 0.0M
2021-12-14 4,893.50 4,906.13 4,827.05 4,867.02 0.0M
2021-12-13 4,984.02 4,992.22 4,883.26 4,893.50 0.0M
2021-12-10 4,999.99 5,006.88 4,970.92 4,984.02 0.0M
2021-12-09 5,062.33 5,131.91 4,976.01 4,999.99 0.0M
2021-12-08 5,109.12 5,109.12 4,994.39 5,072.60 0.0M
2021-12-07 5,087.19 5,126.92 5,080.97 5,109.12 0.0M
2021-12-06 4,993.38 5,089.56 4,990.17 5,087.19 0.0M
2021-12-03 5,010.02 5,051.33 4,985.74 4,993.38 0.0M
2021-12-02 5,030.40 5,031.35 4,975.52 5,010.02 0.0M
2021-12-01 4,954.63 5,052.51 4,954.63 5,030.40 0.0M
2021-11-30 4,973.68 5,029.80 4,862.52 4,954.63 0.0M
2021-11-29 4,961.64 5,020.74 4,961.64 4,973.68 0.0M
2021-11-26 5,199.02 5,199.02 4,886.37 4,961.64 0.0M
2021-11-25 5,177.87 5,199.02 5,147.94 5,199.02 0.0M
2021-11-24 5,209.51 5,215.50 5,139.43 5,177.87 0.0M
2021-11-23 5,185.22 5,250.31 5,160.33 5,209.51 0.0M
2021-11-22 5,190.72 5,238.59 5,163.24 5,185.22 0.0M
2021-11-19 5,274.95 5,300.84 5,136.48 5,190.72 0.0M
2021-11-18 5,247.30 5,288.98 5,220.93 5,274.95 0.0M
2021-11-17 5,276.15 5,293.52 5,243.86 5,247.30 0.0M
2021-11-16 5,314.55 5,324.48 5,272.96 5,276.15 0.0M
2021-11-15 5,305.02 5,357.86 5,291.84 5,314.55 0.0M
2021-11-12 5,333.44 5,341.92 5,294.07 5,305.02 0.0M
2021-11-11 5,350.43 5,369.32 5,301.88 5,333.44 0.0M
2021-11-10 5,340.38 5,364.02 5,312.76 5,350.43 0.0M
2021-11-09 5,309.57 5,415.45 5,309.57 5,340.38 0.0M
2021-11-08 5,338.53 5,349.07 5,298.91 5,309.57 0.0M
2021-11-05 5,214.74 5,350.18 5,198.84 5,338.53 0.0M
2021-11-04 5,163.90 5,255.59 5,162.42 5,214.74 0.0M
2021-11-03 5,146.70 5,170.03 5,118.35 5,163.90 0.0M
2021-11-02 5,151.60 5,172.62 5,117.34 5,146.70 0.0M
2021-11-01 5,120.66 5,171.63 5,119.83 5,151.60 0.0M
2021-10-29 5,145.23 5,167.53 5,105.92 5,120.66 0.0M
2021-10-28 5,179.40 5,214.56 5,133.61 5,145.23 0.0M
2021-10-27 5,206.75 5,208.24 5,149.30 5,179.40 0.0M
2021-10-26 5,229.49 5,294.04 5,186.03 5,206.75 0.0M
2021-10-25 5,322.57 5,339.46 5,211.85 5,229.49 0.0M
2021-10-22 5,337.57 5,379.34 5,322.57 5,322.57 0.0M
2021-10-21 5,392.26 5,392.26 5,298.23 5,337.57 0.0M
2021-10-20 5,345.03 5,360.80 5,271.29 5,352.27 0.0M
2021-10-19 5,392.16 5,405.16 5,336.62 5,345.03 0.0M
2021-10-18 5,452.57 5,454.10 5,358.33 5,392.16 0.0M
2021-10-15 5,424.25 5,468.45 5,415.78 5,452.57 0.0M
2021-10-14 5,434.67 5,455.48 5,384.51 5,424.25 0.0M
2021-10-13 5,431.26 5,440.94 5,383.70 5,434.67 0.0M
2021-10-12 5,420.48 5,431.26 5,373.51 5,431.26 0.0M
2021-10-11 5,354.72 5,420.48 5,324.03 5,420.48 0.0M
2021-10-08 5,304.03 5,361.95 5,304.03 5,354.72 0.0M
2021-10-07 5,260.88 5,344.52 5,260.88 5,304.03 0.0M
2021-10-06 5,318.30 5,318.30 5,201.46 5,260.88 0.0M
2021-10-05 5,300.11 5,330.55 5,291.61 5,318.30 0.0M
2021-10-04 5,313.83 5,363.86 5,294.15 5,300.11 0.0M
2021-10-01 5,291.37 5,319.24 5,181.10 5,313.83 0.0M
2021-09-30 5,358.86 5,381.13 5,284.97 5,291.37 0.0M
2021-09-29 5,316.82 5,379.21 5,284.31 5,358.86 0.0M
2021-09-28 5,386.32 5,390.13 5,288.90 5,316.82 0.0M
2021-09-27 5,205.57 5,412.49 5,205.57 5,386.32 0.0M
2021-09-24 5,139.58 5,225.05 5,123.86 5,205.57 0.0M
2021-09-23 5,095.61 5,162.41 5,095.61 5,139.58 0.0M
2021-09-22 5,035.55 5,096.26 5,035.55 5,095.61 0.0M
2021-09-21 4,997.25 5,063.37 4,997.25 5,035.55 0.0M
2021-09-20 4,960.26 5,021.29 4,817.32 4,997.25 0.0M
2021-09-17 4,907.26 5,002.69 4,907.26 4,960.26 0.0M
2021-09-16 4,842.71 4,923.05 4,842.71 4,907.26 0.0M
2021-09-15 4,899.63 4,920.17 4,836.26 4,842.71 0.0M
2021-09-14 4,941.85 4,950.34 4,892.73 4,899.63 0.0M
2021-09-13 4,900.34 4,944.26 4,880.13 4,941.85 0.0M
2021-09-10 4,926.65 4,930.89 4,897.28 4,900.34 0.0M
2021-09-09 4,930.69 4,950.53 4,863.14 4,926.65 0.0M
2021-09-08 4,944.81 4,962.69 4,900.47 4,930.69 0.0M
2021-09-07 5,097.20 5,112.00 4,930.19 4,944.81 0.0M
2021-09-06 5,092.28 5,123.31 5,092.28 5,097.20 0.0M
2021-09-03 5,129.05 5,143.60 5,090.32 5,092.28 0.0M
2021-09-02 5,133.76 5,148.49 5,110.99 5,129.05 0.0M
2021-09-01 5,141.87 5,191.42 5,133.76 5,133.76 0.0M
2021-08-31 5,178.69 5,178.70 5,115.06 5,141.87 0.0M
2021-08-27 5,159.56 5,178.69 5,136.84 5,178.69 0.0M
2021-08-26 5,164.47 5,189.08 5,117.02 5,159.56 0.0M
2021-08-25 5,196.93 5,225.52 5,142.37 5,163.05 0.0M
2021-08-24 5,148.76 5,196.93 5,114.41 5,196.93 0.0M
2021-08-23 5,127.00 5,186.81 5,124.60 5,148.76 0.0M
2021-08-20 5,112.54 5,146.69 5,112.54 5,127.00 0.0M
2021-08-19 5,154.69 5,154.69 5,058.12 5,112.54 0.0M
2021-08-18 5,141.72 5,162.26 5,123.94 5,154.12 0.0M
2021-08-17 5,126.16 5,150.62 5,088.27 5,141.72 0.0M
2021-08-16 5,123.94 5,133.62 5,077.28 5,126.16 0.0M
2021-08-13 5,107.90 5,150.83 5,107.90 5,123.94 0.0M
2021-08-12 5,130.86 5,136.94 5,091.58 5,107.90 0.0M
2021-08-11 4,966.00 5,139.88 4,957.88 5,130.86 0.0M
2021-08-10 4,931.77 4,970.07 4,908.39 4,966.00 0.0M
2021-08-09 4,992.34 4,992.96 4,931.29 4,931.77 0.0M
2021-08-06 4,990.45 5,016.16 4,971.65 4,992.34 0.0M
2021-08-05 4,934.34 4,999.74 4,922.40 4,990.45 0.0M
2021-08-04 4,923.73 4,972.95 4,923.73 4,933.97 0.0M
2021-08-03 4,951.46 4,962.42 4,899.05 4,923.73 0.0M
2021-08-02 4,613.43 5,003.85 4,613.43 4,951.46 0.0M
2021-07-30 4,650.38 4,654.15 4,573.83 4,613.43 0.0M
2021-07-29 4,599.24 4,737.97 4,599.24 4,650.38 0.0M
2021-07-28 4,511.63 4,627.85 4,511.63 4,595.92 0.0M
2021-07-27 4,476.51 4,521.81 4,426.55 4,511.63 0.0M
2021-07-26 4,472.22 4,509.13 4,437.24 4,476.51 0.0M
2021-07-23 4,342.70 4,496.52 4,342.70 4,472.22 0.0M
2021-07-22 4,355.89 4,405.63 4,331.31 4,342.70 0.0M
2021-07-21 4,243.35 4,375.72 4,239.05 4,355.89 0.0M
2021-07-20 4,150.41 4,256.23 4,150.41 4,243.35 0.0M
2021-07-19 4,304.24 4,304.24 4,128.16 4,150.41 0.0M
2021-07-16 4,265.05 4,344.25 4,265.05 4,304.24 0.0M
2021-07-15 4,308.59 4,315.42 4,245.26 4,265.05 0.0M
2021-07-14 4,325.53 4,330.85 4,265.64 4,308.59 0.0M
2021-07-13 4,344.04 4,381.19 4,325.24 4,325.53 0.0M
2021-07-12 4,415.81 4,420.13 4,327.51 4,344.04 0.0M
2021-07-09 4,373.34 4,457.79 4,373.34 4,415.81 0.0M
2021-07-08 4,374.65 4,374.65 4,318.07 4,373.34 0.0M
2021-07-07 4,395.51 4,434.16 4,355.97 4,374.65 0.0M
2021-07-06 4,440.11 4,451.29 4,372.84 4,395.51 0.0M
2021-07-05 4,384.32 4,453.11 4,367.84 4,440.11 0.0M
2021-07-02 4,366.16 4,408.34 4,364.17 4,384.32 0.0M
2021-07-01 4,319.78 4,376.60 4,317.90 4,366.16 0.0M
2021-06-30 4,308.81 4,346.45 4,231.72 4,319.78 0.0M
2021-06-29 4,352.66 4,383.20 4,306.34 4,308.81 0.0M
2021-06-28 4,461.22 4,466.41 4,352.66 4,352.66 0.0M
2021-06-25 4,449.06 4,469.85 4,403.86 4,461.22 0.0M
2021-06-24 4,470.09 4,499.47 4,442.33 4,449.06 0.0M
2021-06-23 4,499.14 4,523.31 4,470.09 4,470.09 0.0M
2021-06-22 4,517.45 4,563.49 4,489.81 4,499.14 0.0M
2021-06-21 4,476.08 4,520.83 4,389.82 4,517.45 0.0M
2021-06-18 4,575.67 4,595.88 4,454.73 4,476.08 0.0M
2021-06-17 4,528.10 4,582.49 4,487.66 4,575.67 0.0M
2021-06-16 4,484.71 4,541.04 4,472.91 4,528.10 0.0M
2021-06-15 4,471.03 4,514.58 4,468.83 4,484.71 0.0M
2021-06-14 4,533.64 4,565.95 4,471.03 4,471.03 0.0M
2021-06-11 4,514.17 4,545.06 4,497.06 4,533.64 0.0M
2021-06-10 4,541.20 4,557.21 4,502.04 4,514.17 0.0M
2021-06-09 4,544.09 4,549.03 4,509.75 4,541.20 0.0M
2021-06-08 4,549.76 4,569.45 4,521.89 4,544.09 0.0M
2021-06-07 4,502.35 4,564.22 4,475.52 4,549.76 0.0M
2021-06-04 4,521.73 4,539.08 4,471.29 4,502.35 0.0M
2021-06-03 4,551.23 4,559.23 4,503.51 4,521.73 0.0M
2021-06-02 4,503.51 4,556.81 4,503.51 4,551.23 0.0M
2021-06-01 4,479.15 4,518.13 4,458.63 4,503.51 0.0M
2021-05-28 4,469.53 4,512.66 4,454.93 4,479.15 0.0M
2021-05-27 4,394.19 4,514.79 4,380.14 4,469.53 0.0M
2021-05-26 4,391.01 4,412.79 4,371.20 4,394.19 0.0M
2021-05-25 4,411.58 4,421.51 4,386.64 4,391.01 0.0M
2021-05-24 4,389.94 4,411.81 4,357.86 4,411.58 0.0M
2021-05-21 4,349.79 4,400.41 4,328.50 4,389.94 0.0M
2021-05-20 4,356.49 4,407.53 4,301.84 4,349.79 0.0M
2021-05-19 4,370.73 4,370.73 4,286.35 4,356.49 0.0M
2021-05-18 4,372.10 4,424.86 4,355.86 4,370.73 0.0M
2021-05-17 4,443.11 4,461.08 4,367.27 4,372.10 0.0M
2021-05-14 4,317.35 4,443.76 4,315.09 4,443.11 0.0M
2021-05-13 4,336.00 4,336.00 4,212.19 4,317.35 0.0M
2021-05-12 4,300.57 4,360.37 4,296.38 4,336.00 0.0M
2021-05-11 4,412.39 4,412.39 4,247.14 4,300.57 0.0M
2021-05-10 4,369.17 4,417.38 4,335.62 4,412.39 0.0M
2021-05-07 4,268.80 4,391.58 4,268.80 4,369.17 0.0M
2021-05-06 4,231.10 4,288.14 4,231.10 4,268.80 0.0M
2021-05-05 4,221.55 4,257.36 4,200.88 4,231.10 0.0M
2021-05-04 4,297.47 4,341.92 4,221.55 4,221.55 0.0M
2021-04-30 4,230.95 4,317.06 4,226.24 4,297.47 0.0M
2021-04-29 4,251.71 4,291.00 4,207.00 4,230.95 0.0M
2021-04-28 4,250.39 4,289.10 4,225.39 4,251.71 0.0M
2021-04-27 4,337.09 4,342.26 4,242.19 4,250.39 0.0M
2021-04-26 4,252.27 4,337.09 4,235.89 4,337.09 0.0M
2021-04-23 4,281.30 4,281.30 4,205.27 4,252.27 0.0M
2021-04-22 4,351.38 4,365.27 4,253.23 4,281.30 0.0M
2021-04-21 4,254.44 4,302.60 4,221.64 4,293.47 0.0M
2021-04-20 4,366.77 4,393.51 4,245.47 4,254.44 0.0M
2021-04-19 4,361.84 4,399.68 4,346.49 4,366.77 0.0M
2021-04-16 4,386.91 4,425.65 4,353.42 4,361.84 0.0M
2021-04-15 4,368.61 4,418.41 4,361.26 4,386.91 0.0M
2021-04-14 4,288.18 4,383.21 4,266.55 4,368.61 0.0M
2021-04-13 4,256.58 4,312.67 4,216.68 4,288.18 0.0M
2021-04-12 4,330.24 4,349.04 4,230.51 4,256.58 0.0M
2021-04-09 4,380.42 4,385.23 4,325.21 4,330.24 0.0M
2021-04-08 4,389.44 4,416.88 4,337.94 4,380.42 0.0M
2021-04-07 4,350.59 4,415.87 4,350.59 4,385.85 0.0M
2021-04-06 4,281.19 4,403.63 4,281.19 4,350.59 0.0M
2021-04-01 4,197.04 4,301.09 4,197.04 4,281.19 0.0M
2021-03-31 4,272.14 4,279.04 4,187.94 4,196.13 0.0M
2021-03-30 4,177.14 4,286.18 4,177.14 4,272.14 0.0M
2021-03-29 4,166.97 4,197.21 4,156.46 4,177.14 0.0M
2021-03-26 4,157.54 4,235.62 4,157.54 4,166.97 0.0M
2021-03-25 4,212.95 4,212.95 4,094.03 4,157.54 0.0M
2021-03-24 4,177.54 4,236.94 4,098.32 4,212.95 0.0M
2021-03-23 4,214.05 4,218.46 4,161.42 4,177.54 0.0M
2021-03-22 4,289.67 4,289.67 4,168.72 4,214.05 0.0M
2021-03-19 4,409.14 4,409.14 4,287.99 4,289.67 0.0M
2021-03-18 4,441.84 4,478.99 4,387.11 4,409.14 0.0M
2021-03-17 4,409.56 4,464.39 4,408.70 4,441.84 0.0M
2021-03-16 4,358.93 4,449.16 4,358.93 4,409.56 0.0M
2021-03-15 4,279.57 4,376.70 4,279.57 4,358.93 0.0M
2021-03-12 4,221.52 4,279.57 4,211.76 4,279.57 0.0M
2021-03-11 4,225.93 4,290.38 4,179.54 4,221.52 0.0M
2021-03-10 4,253.93 4,293.19 4,198.14 4,225.93 0.0M
2021-03-09 4,235.89 4,300.91 4,207.60 4,253.93 0.0M
2021-03-08 4,079.76 4,235.89 4,078.38 4,235.89 0.0M
2021-03-05 4,225.49 4,226.61 4,075.33 4,079.76 0.0M
2021-03-04 4,224.84 4,264.41 4,173.49 4,225.49 0.0M
2021-03-03 4,159.80 4,243.92 4,159.80 4,224.84 0.0M
2021-03-02 4,156.23 4,199.64 4,117.21 4,159.80 0.0M
2021-03-01 4,070.53 4,196.66 4,065.74 4,156.23 0.0M
2021-02-26 4,220.07 4,220.07 4,049.07 4,070.53 0.0M
2021-02-25 4,194.63 4,291.13 4,194.63 4,220.07 0.0M
2021-02-24 4,082.42 4,194.63 4,072.56 4,194.63 0.0M
2021-02-23 3,999.65 4,181.58 3,999.65 4,082.42 0.0M
2021-02-22 3,886.80 4,006.71 3,830.36 3,999.65 0.0M
2021-02-19 3,846.06 3,911.72 3,845.54 3,886.80 0.0M
2021-02-18 3,998.34 3,998.34 3,842.57 3,846.06 0.0M
2021-02-17 4,006.44 4,030.18 3,967.92 3,998.34 0.0M
2021-02-16 3,972.36 4,033.42 3,972.36 4,006.44 0.0M
2021-02-15 3,909.22 3,996.97 3,909.22 3,972.36 0.0M
2021-02-12 3,912.92 3,914.38 3,859.48 3,909.22 0.0M
2021-02-11 3,925.20 3,929.83 3,887.58 3,912.92 0.0M
2021-02-10 3,932.72 3,977.55 3,899.58 3,924.57 0.0M
2021-02-09 3,901.17 3,954.87 3,878.92 3,932.72 0.0M
2021-02-08 3,926.64 3,957.45 3,888.28 3,901.17 0.0M
2021-02-05 3,934.00 3,953.35 3,895.74 3,926.64 0.0M
2021-02-04 3,869.95 3,946.01 3,868.40 3,934.00 0.0M
2021-02-03 3,926.94 3,977.92 3,847.06 3,869.95 0.0M
2021-02-02 3,871.48 3,939.46 3,868.95 3,926.94 0.0M
2021-02-01 3,818.45 3,879.68 3,813.55 3,871.48 0.0M
2021-01-29 3,911.60 3,911.60 3,789.08 3,818.45 0.0M
2021-01-28 3,885.24 3,951.07 3,806.12 3,911.60 0.0M
2021-01-27 3,889.75 3,944.84 3,824.55 3,885.24 0.0M
2021-01-26 3,909.01 3,943.86 3,800.33 3,889.75 0.0M
2021-01-25 4,016.43 4,043.80 3,873.93 3,909.01 0.0M
2021-01-22 4,034.73 4,052.04 3,984.10 4,016.43 0.0M
2021-01-21 4,144.47 4,176.98 4,034.73 4,034.73 0.0M
2021-01-20 4,075.49 4,161.42 4,068.65 4,144.47 0.0M
2021-01-19 4,081.90 4,173.19 4,075.49 4,075.49 0.0M
2021-01-18 4,139.87 4,146.22 4,077.10 4,081.90 0.0M
2021-01-15 4,202.55 4,202.55 4,096.94 4,139.87 0.0M
2021-01-14 4,145.59 4,227.86 4,140.00 4,202.55 0.0M
2021-01-13 4,182.91 4,222.61 4,119.82 4,145.59 0.0M
2021-01-12 4,179.10 4,206.43 4,142.59 4,182.91 0.0M
2021-01-11 4,223.98 4,235.04 4,164.99 4,179.10 0.0M
2021-01-08 4,275.89 4,311.68 4,202.70 4,223.98 0.0M
2021-01-07 4,306.66 4,360.40 4,232.88 4,275.89 0.0M
2021-01-06 4,231.02 4,316.51 4,173.92 4,305.13 0.0M
2021-01-05 4,136.51 4,234.87 4,114.18 4,231.02 0.0M
2021-01-04 4,219.39 4,318.41 4,136.51 4,136.51 0.0M