FTSE All Share Telecommunication (FTASX15)

FTASX15
🏛️ 영국 →
1,677.05
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 1,863.11 1,863.11 1,863.11 1,863.11 0.0M
2021-12-30 1,859.00 1,859.00 1,859.00 1,859.00 0.0M
2021-12-29 1,866.15 1,866.15 1,866.15 1,866.15 0.0M
2021-12-24 1,864.40 1,864.40 1,864.40 1,864.40 0.0M
2021-12-23 1,860.52 1,860.52 1,860.52 1,860.52 0.0M
2021-12-22 1,860.47 1,860.47 1,860.47 1,860.47 0.0M
2021-12-21 1,856.97 1,856.97 1,856.97 1,856.97 0.0M
2021-12-20 1,832.67 1,832.67 1,832.67 1,832.67 0.0M
2021-12-17 1,868.56 1,868.56 1,868.56 1,868.56 0.0M
2021-12-16 1,838.20 1,838.20 1,838.20 1,838.20 0.0M
2021-12-15 1,824.51 1,824.51 1,824.51 1,824.51 0.0M
2021-12-14 1,863.90 1,863.90 1,863.90 1,863.90 0.0M
2021-12-13 1,867.58 1,867.58 1,867.58 1,867.58 0.0M
2021-12-10 1,886.91 1,886.91 1,886.91 1,886.91 0.0M
2021-12-09 1,882.90 1,882.90 1,882.90 1,882.90 0.0M
2021-12-08 1,870.01 1,870.01 1,870.01 1,870.01 0.0M
2021-12-07 1,862.22 1,862.22 1,862.22 1,862.22 0.0M
2021-12-06 1,864.71 1,864.71 1,864.71 1,864.71 0.0M
2021-12-03 1,827.06 1,827.06 1,827.06 1,827.06 0.0M
2021-12-02 1,827.22 1,827.22 1,827.22 1,827.22 0.0M
2021-12-01 1,832.90 1,832.90 1,832.90 1,832.90 0.0M
2021-11-30 1,789.64 1,789.64 1,789.64 1,789.64 0.0M
2021-11-29 1,813.75 1,813.75 1,813.75 1,813.75 0.0M
2021-11-26 1,777.91 1,777.91 1,777.91 1,777.91 0.0M
2021-11-25 1,849.92 1,849.92 1,849.92 1,849.92 0.0M
2021-11-24 1,890.37 1,890.37 1,890.37 1,890.37 0.0M
2021-11-23 1,866.77 1,866.77 1,866.77 1,866.77 0.0M
2021-11-22 1,890.49 1,890.49 1,890.49 1,890.49 0.0M
2021-11-19 1,840.03 1,840.03 1,840.03 1,840.03 0.0M
2021-11-18 1,873.29 1,873.29 1,873.29 1,873.29 0.0M
2021-11-17 1,867.06 1,867.06 1,867.06 1,867.06 0.0M
2021-11-16 1,903.18 1,903.18 1,903.18 1,903.18 0.0M
2021-11-15 1,843.99 1,843.99 1,843.99 1,843.99 0.0M
2021-11-12 1,863.74 1,863.74 1,863.74 1,863.74 0.0M
2021-11-11 1,855.86 1,855.86 1,855.86 1,855.86 0.0M
2021-11-10 1,840.12 1,840.12 1,840.12 1,840.12 0.0M
2021-11-09 1,823.99 1,823.99 1,823.99 1,823.99 0.0M
2021-11-08 1,802.49 1,802.49 1,802.49 1,802.49 0.0M
2021-11-05 1,810.58 1,810.58 1,810.58 1,810.58 0.0M
2021-11-04 1,787.01 1,787.01 1,787.01 1,787.01 0.0M
2021-11-03 1,709.33 1,709.33 1,709.33 1,709.33 0.0M
2021-11-02 1,726.30 1,726.30 1,726.30 1,726.30 0.0M
2021-11-01 1,742.69 1,742.69 1,742.69 1,742.69 0.0M
2021-10-29 1,712.51 1,712.51 1,712.51 1,712.51 0.0M
2021-10-28 1,725.18 1,725.18 1,725.18 1,725.18 0.0M
2021-10-27 1,763.13 1,763.13 1,763.13 1,763.13 0.0M
2021-10-26 1,771.82 1,771.82 1,771.82 1,771.82 0.0M
2021-10-25 1,730.39 1,730.39 1,730.39 1,730.39 0.0M
2021-10-22 1,736.15 1,736.15 1,736.15 1,736.15 0.0M
2021-10-21 1,737.96 1,737.96 1,737.96 1,737.96 0.0M
2021-10-20 1,754.12 1,754.12 1,754.12 1,754.12 0.0M
2021-10-19 1,718.07 1,718.07 1,718.07 1,718.07 0.0M
2021-10-18 1,719.46 1,719.46 1,719.46 1,719.46 0.0M
2021-10-15 1,740.09 1,740.09 1,740.09 1,740.09 0.0M
2021-10-14 1,747.09 1,747.09 1,747.09 1,747.09 0.0M
2021-10-13 1,737.82 1,737.82 1,737.82 1,737.82 0.0M
2021-10-12 1,756.67 1,756.67 1,756.67 1,756.67 0.0M
2021-10-11 1,766.21 1,766.21 1,766.21 1,766.21 0.0M
2021-10-08 1,770.65 1,770.65 1,770.65 1,770.65 0.0M
2021-10-07 1,774.18 1,774.18 1,774.18 1,774.18 0.0M
2021-10-06 1,765.99 1,765.99 1,765.99 1,765.99 0.0M
2021-10-05 1,814.83 1,814.83 1,814.83 1,814.83 0.0M
2021-10-04 1,806.02 1,806.02 1,806.02 1,806.02 0.0M
2021-10-01 1,814.46 1,814.46 1,814.46 1,814.46 0.0M
2021-09-30 1,828.71 1,828.71 1,828.71 1,828.71 0.0M
2021-09-29 1,858.40 1,858.40 1,858.40 1,858.40 0.0M
2021-09-28 1,852.04 1,852.04 1,852.04 1,852.04 0.0M
2021-09-27 1,865.77 1,865.77 1,865.77 1,865.77 0.0M
2021-09-24 1,834.11 1,834.11 1,834.11 1,834.11 0.0M
2021-09-23 1,840.64 1,840.64 1,840.64 1,840.64 0.0M
2021-09-22 1,855.16 1,855.16 1,855.16 1,855.16 0.0M
2021-09-21 1,838.01 1,838.01 1,838.01 1,838.01 0.0M
2021-09-20 1,822.13 1,822.13 1,822.13 1,822.13 0.0M
2021-09-17 1,829.38 1,829.38 1,829.38 1,829.38 0.0M
2021-09-16 1,830.61 1,830.61 1,830.61 1,830.61 0.0M
2021-09-15 1,826.07 1,826.07 1,826.07 1,826.07 0.0M
2021-09-14 1,843.83 1,843.83 1,843.83 1,843.83 0.0M
2021-09-13 1,873.60 1,873.60 1,873.60 1,873.60 0.0M
2021-09-10 1,861.72 1,861.72 1,861.72 1,861.72 0.0M
2021-09-09 1,889.56 1,889.56 1,889.56 1,889.56 0.0M
2021-09-08 1,929.99 1,929.99 1,929.99 1,929.99 0.0M
2021-09-07 1,934.52 1,934.52 1,934.52 1,934.52 0.0M
2021-09-06 1,929.38 1,929.38 1,929.38 1,929.38 0.0M
2021-09-03 1,912.28 1,912.28 1,912.28 1,912.28 0.0M
2021-09-02 1,916.89 1,916.89 1,916.89 1,916.89 0.0M
2021-09-01 1,946.26 1,946.26 1,946.26 1,946.26 0.0M
2021-08-31 1,946.38 1,946.38 1,946.38 1,946.38 0.0M
2021-08-27 1,954.48 1,954.48 1,954.48 1,954.48 0.0M
2021-08-26 1,950.10 1,950.10 1,950.10 1,950.10 0.0M
2021-08-25 1,956.16 1,956.16 1,956.16 1,956.16 0.0M
2021-08-24 1,942.73 1,942.73 1,942.73 1,942.73 0.0M
2021-08-23 1,942.36 1,942.36 1,942.36 1,942.36 0.0M
2021-08-20 1,961.98 1,961.98 1,961.98 1,961.98 0.0M
2021-08-19 1,937.59 1,937.59 1,937.59 1,937.59 0.0M
2021-08-18 1,952.54 1,952.54 1,952.54 1,952.54 0.0M
2021-08-17 1,942.23 1,942.23 1,942.23 1,942.23 0.0M
2021-08-16 1,937.89 1,937.89 1,937.89 1,937.89 0.0M
2021-08-13 1,952.82 1,952.82 1,952.82 1,952.82 0.0M
2021-08-12 1,957.15 1,957.15 1,957.15 1,957.15 0.0M
2021-08-11 1,946.01 1,946.01 1,946.01 1,946.01 0.0M
2021-08-10 1,936.67 1,936.67 1,936.67 1,936.67 0.0M
2021-08-09 1,929.00 1,929.00 1,929.00 1,929.00 0.0M
2021-08-06 1,920.32 1,920.32 1,920.32 1,920.32 0.0M
2021-08-05 1,903.42 1,903.42 1,903.42 1,903.42 0.0M
2021-08-04 1,895.97 1,895.97 1,895.97 1,895.97 0.0M
2021-08-03 1,906.10 1,906.10 1,906.10 1,906.10 0.0M
2021-08-02 1,895.84 1,895.84 1,895.84 1,895.84 0.0M
2021-07-30 1,885.72 1,885.72 1,885.72 1,885.72 0.0M
2021-07-29 1,880.87 1,880.87 1,880.87 1,880.87 0.0M
2021-07-28 1,908.63 1,908.63 1,908.63 1,908.63 0.0M
2021-07-27 1,919.18 1,919.18 1,919.18 1,919.18 0.0M
2021-07-26 1,930.17 1,930.17 1,930.17 1,930.17 0.0M
2021-07-23 1,945.37 1,945.37 1,945.37 1,945.37 0.0M
2021-07-22 1,907.79 1,907.79 1,907.79 1,907.79 0.0M
2021-07-21 1,903.12 1,903.12 1,903.12 1,903.12 0.0M
2021-07-20 1,870.22 1,870.22 1,870.22 1,870.22 0.0M
2021-07-19 1,862.98 1,862.98 1,862.98 1,862.98 0.0M
2021-07-16 1,930.30 1,930.30 1,930.30 1,930.30 0.0M
2021-07-15 1,913.31 1,913.31 1,913.31 1,913.31 0.0M
2021-07-14 1,940.25 1,940.25 1,940.25 1,940.25 0.0M
2021-07-13 1,963.22 1,963.22 1,963.22 1,963.22 0.0M
2021-07-12 1,966.14 1,966.14 1,966.14 1,966.14 0.0M
2021-07-09 1,958.09 1,958.09 1,958.09 1,958.09 0.0M
2021-07-08 1,943.70 1,943.70 1,943.70 1,943.70 0.0M
2021-07-07 1,971.64 1,971.64 1,971.64 1,971.64 0.0M
2021-07-06 1,976.31 1,976.31 1,976.31 1,976.31 0.0M
2021-07-05 2,015.22 2,015.22 2,015.22 2,015.22 0.0M
2021-07-02 2,012.33 2,012.33 2,012.33 2,012.33 0.0M
2021-07-01 2,011.77 2,011.77 2,011.77 2,011.77 0.0M
2021-06-30 1,998.57 1,998.57 1,998.57 1,998.57 0.0M
2021-06-29 2,002.93 2,002.93 2,002.93 2,002.93 0.0M
2021-06-28 2,011.75 2,011.75 2,011.75 2,011.75 0.0M
2021-06-25 2,050.02 2,050.02 2,050.02 2,050.02 0.0M
2021-06-24 2,066.16 2,066.16 2,066.16 2,066.16 0.0M
2021-06-23 2,132.00 2,132.00 2,132.00 2,132.00 0.0M
2021-06-22 2,117.89 2,117.89 2,117.89 2,117.89 0.0M
2021-06-21 2,104.46 2,104.46 2,104.46 2,104.46 0.0M
2021-06-18 2,082.01 2,082.01 2,082.01 2,082.01 0.0M
2021-06-17 2,128.48 2,128.48 2,128.48 2,128.48 0.0M
2021-06-16 2,108.20 2,108.20 2,108.20 2,108.20 0.0M
2021-06-15 2,117.88 2,117.88 2,117.88 2,117.88 0.0M
2021-06-14 2,081.34 2,081.34 2,081.34 2,081.34 0.0M
2021-06-11 2,079.30 2,079.30 2,079.30 2,079.30 0.0M
2021-06-10 2,089.39 2,089.39 2,089.39 2,089.39 0.0M
2021-06-09 2,035.17 2,035.17 2,035.17 2,035.17 0.0M
2021-06-08 2,048.59 2,048.59 2,048.59 2,048.59 0.0M
2021-06-07 2,049.12 2,049.12 2,049.12 2,049.12 0.0M
2021-06-04 2,016.74 2,016.74 2,016.74 2,016.74 0.0M
2021-06-03 2,011.74 2,011.74 2,011.74 2,011.74 0.0M
2021-06-02 2,025.74 2,025.74 2,025.74 2,025.74 0.0M
2021-06-01 2,027.19 2,027.19 2,027.19 2,027.19 0.0M
2021-05-28 2,009.72 2,009.72 2,009.72 2,009.72 0.0M
2021-05-27 2,015.11 2,015.11 2,015.11 2,015.11 0.0M
2021-05-26 2,000.51 2,000.51 2,000.51 2,000.51 0.0M
2021-05-25 1,999.93 1,999.93 1,999.93 1,999.93 0.0M
2021-05-24 2,028.80 2,028.80 2,028.80 2,028.80 0.0M
2021-05-21 2,005.04 2,005.04 2,005.04 2,005.04 0.0M
2021-05-20 1,992.37 1,992.37 1,992.37 1,992.37 0.0M
2021-05-19 1,981.79 1,981.79 1,981.79 1,981.79 0.0M
2021-05-18 2,004.12 2,004.12 2,004.12 2,004.12 0.0M
2021-05-17 2,114.64 2,114.64 2,114.64 2,114.64 0.0M
2021-05-14 2,091.94 2,091.94 2,091.94 2,091.94 0.0M
2021-05-13 2,070.58 2,070.58 2,070.58 2,070.58 0.0M
2021-05-12 2,111.51 2,111.51 2,111.51 2,111.51 0.0M
2021-05-11 2,096.04 2,096.04 2,096.04 2,096.04 0.0M
2021-05-10 2,141.02 2,141.02 2,141.02 2,141.02 0.0M
2021-05-07 2,134.99 2,134.99 2,134.99 2,134.99 0.0M
2021-05-06 2,139.82 2,139.82 2,139.82 2,139.82 0.0M
2021-05-05 2,120.84 2,120.84 2,120.84 2,120.84 0.0M
2021-05-04 2,085.59 2,085.59 2,085.59 2,085.59 0.0M
2021-04-30 2,067.47 2,067.47 2,067.47 2,067.47 0.0M
2021-04-29 2,050.00 2,050.00 2,050.00 2,050.00 0.0M
2021-04-28 2,033.70 2,033.70 2,033.70 2,033.70 0.0M
2021-04-27 2,028.26 2,028.26 2,028.26 2,028.26 0.0M
2021-04-26 2,016.41 2,016.41 2,016.41 2,016.41 0.0M
2021-04-23 2,003.60 2,003.60 2,003.60 2,003.60 0.0M
2021-04-22 2,004.34 2,004.34 2,004.34 2,004.34 0.0M
2021-04-21 1,983.29 1,983.29 1,983.29 1,983.29 0.0M
2021-04-20 1,969.42 1,969.42 1,969.42 1,969.42 0.0M
2021-04-19 2,016.96 2,016.96 2,016.96 2,016.96 0.0M
2021-04-16 2,013.71 2,013.71 2,013.71 2,013.71 0.0M
2021-04-15 1,983.13 1,983.13 1,983.13 1,983.13 0.0M
2021-04-14 1,988.26 1,988.26 1,988.26 1,988.26 0.0M
2021-04-13 1,994.97 1,994.97 1,994.97 1,994.97 0.0M
2021-04-12 2,006.81 2,006.81 2,006.81 2,006.81 0.0M
2021-04-09 2,010.87 2,010.87 2,010.87 2,010.87 0.0M
2021-04-08 2,034.48 2,034.48 2,034.48 2,034.48 0.0M
2021-04-07 2,036.94 2,036.94 2,036.94 2,036.94 0.0M
2021-04-06 2,003.99 2,003.99 2,003.99 2,003.99 0.0M
2021-04-01 2,005.53 2,005.53 2,005.53 2,005.53 0.0M
2021-03-31 1,982.03 1,982.03 1,982.03 1,982.03 0.0M
2021-03-30 2,000.02 2,000.02 2,000.02 2,000.02 0.0M
2021-03-29 1,979.67 1,979.67 1,979.67 1,979.67 0.0M
2021-03-26 1,993.07 1,993.07 1,993.07 1,993.07 0.0M
2021-03-25 1,977.28 1,977.28 1,977.28 1,977.28 0.0M
2021-03-24 1,973.99 1,973.99 1,973.99 1,973.99 0.0M
2021-03-23 1,984.29 1,984.29 1,984.29 1,984.29 0.0M
2021-03-22 1,958.37 1,958.37 1,958.37 1,958.37 0.0M
2021-03-19 1,969.04 1,969.04 1,969.04 1,969.04 0.0M
2021-03-18 2,011.97 2,011.97 2,011.97 2,011.97 0.0M
2021-03-17 2,024.22 2,024.22 2,024.22 2,024.22 0.0M
2021-03-16 1,967.24 1,967.24 1,967.24 1,967.24 0.0M
2021-03-15 1,936.15 1,936.15 1,936.15 1,936.15 0.0M
2021-03-12 1,929.33 1,929.33 1,929.33 1,929.33 0.0M
2021-03-11 1,915.23 1,915.23 1,915.23 1,915.23 0.0M
2021-03-10 1,896.91 1,896.91 1,896.91 1,896.91 0.0M
2021-03-09 1,878.08 1,878.08 1,878.08 1,878.08 0.0M
2021-03-08 1,862.08 1,862.08 1,862.08 1,862.08 0.0M
2021-03-05 1,860.03 1,860.03 1,860.03 1,860.03 0.0M
2021-03-04 1,849.86 1,849.86 1,849.86 1,849.86 0.0M
2021-03-03 1,843.28 1,843.28 1,843.28 1,843.28 0.0M
2021-03-02 1,804.43 1,804.43 1,804.43 1,804.43 0.0M
2021-03-01 1,800.16 1,800.16 1,800.16 1,800.16 0.0M
2021-02-26 1,773.57 1,773.57 1,773.57 1,773.57 0.0M
2021-02-25 1,813.83 1,813.83 1,813.83 1,813.83 0.0M
2021-02-24 1,832.71 1,832.71 1,832.71 1,832.71 0.0M
2021-02-23 1,883.95 1,883.95 1,883.95 1,883.95 0.0M
2021-02-22 1,887.05 1,887.05 1,887.05 1,887.05 0.0M
2021-02-19 1,894.35 1,894.35 1,894.35 1,894.35 0.0M
2021-02-18 1,873.04 1,873.04 1,873.04 1,873.04 0.0M
2021-02-17 1,905.88 1,905.88 1,905.88 1,905.88 0.0M
2021-02-16 1,911.64 1,911.64 1,911.64 1,911.64 0.0M
2021-02-15 1,936.41 1,936.41 1,936.41 1,936.41 0.0M
2021-02-12 1,899.35 1,899.35 1,899.35 1,899.35 0.0M
2021-02-11 1,891.49 1,891.49 1,891.49 1,891.49 0.0M
2021-02-10 1,887.42 1,887.42 1,887.42 1,887.42 0.0M
2021-02-09 1,876.60 1,876.60 1,876.60 1,876.60 0.0M
2021-02-08 1,881.27 1,881.27 1,881.27 1,881.27 0.0M
2021-02-05 1,904.86 1,904.86 1,904.86 1,904.86 0.0M
2021-02-04 1,923.16 1,923.16 1,923.16 1,923.16 0.0M
2021-02-03 1,929.34 1,929.34 1,929.34 1,929.34 0.0M
2021-02-02 1,843.98 1,843.98 1,843.98 1,843.98 0.0M
2021-02-01 1,835.99 1,835.99 1,835.99 1,835.99 0.0M
2021-01-29 1,811.96 1,811.96 1,811.96 1,811.96 0.0M
2021-01-28 1,840.66 1,840.66 1,840.66 1,840.66 0.0M
2021-01-27 1,865.53 1,865.53 1,865.53 1,865.53 0.0M
2021-01-26 1,881.31 1,881.31 1,881.31 1,881.31 0.0M
2021-01-25 1,866.78 1,866.78 1,866.78 1,866.78 0.0M
2021-01-22 1,866.76 1,866.76 1,866.76 1,866.76 0.0M
2021-01-21 1,875.48 1,875.48 1,875.48 1,875.48 0.0M
2021-01-20 1,875.23 1,875.23 1,875.23 1,875.23 0.0M
2021-01-19 1,872.73 1,872.73 1,872.73 1,872.73 0.0M
2021-01-18 1,869.63 1,869.63 1,869.63 1,869.63 0.0M
2021-01-15 1,885.76 1,885.76 1,885.76 1,885.76 0.0M
2021-01-14 1,906.99 1,906.99 1,906.99 1,906.99 0.0M
2021-01-13 1,896.68 1,896.68 1,896.68 1,896.68 0.0M
2021-01-12 1,882.19 1,882.19 1,882.19 1,882.19 0.0M
2021-01-11 1,905.49 1,905.49 1,905.49 1,905.49 0.0M
2021-01-08 1,907.86 1,907.86 1,907.86 1,907.86 0.0M
2021-01-07 1,949.11 1,949.11 1,949.11 1,949.11 0.0M
2021-01-06 1,914.80 1,914.80 1,914.80 1,914.80 0.0M
2021-01-05 1,843.00 1,843.00 1,843.00 1,843.00 0.0M
2021-01-04 1,834.52 1,834.52 1,834.52 1,834.52 0.0M