FTSE All Small ex Investment Trusts (FTAS0XS)

FTAS0XS
🏛️ 영국 →
4,621.10
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 3,781.00 3,781.00 3,781.00 3,781.00 0.0M
2022-12-29 3,779.48 3,779.48 3,779.48 3,779.48 0.0M
2022-12-28 3,761.33 3,761.33 3,761.33 3,761.33 0.0M
2022-12-23 3,745.93 3,745.93 3,745.93 3,745.93 0.0M
2022-12-22 3,711.99 3,711.99 3,711.99 3,711.99 0.0M
2022-12-21 3,723.21 3,723.21 3,723.21 3,723.21 0.0M
2022-12-20 3,681.41 3,681.41 3,681.41 3,681.41 0.0M
2022-12-19 3,687.69 3,687.69 3,687.69 3,687.69 0.0M
2022-12-16 3,677.21 3,677.21 3,677.21 3,677.21 0.0M
2022-12-15 3,717.49 3,717.49 3,717.49 3,717.49 0.0M
2022-12-14 3,717.17 3,717.17 3,717.17 3,717.17 0.0M
2022-12-13 3,721.80 3,721.80 3,721.80 3,721.80 0.0M
2022-12-12 3,680.45 3,680.45 3,680.45 3,680.45 0.0M
2022-12-09 3,711.91 3,711.91 3,711.91 3,711.91 0.0M
2022-12-08 3,702.10 3,702.10 3,702.10 3,702.10 0.0M
2022-12-07 3,721.13 3,721.13 3,721.13 3,721.13 0.0M
2022-12-06 3,754.35 3,754.35 3,754.35 3,754.35 0.0M
2022-12-05 3,781.89 3,781.89 3,781.89 3,781.89 0.0M
2022-12-02 3,777.52 3,777.52 3,777.52 3,777.52 0.0M
2022-12-01 3,766.66 3,766.66 3,766.66 3,766.66 0.0M
2022-11-30 3,747.74 3,747.74 3,747.74 3,747.74 0.0M
2022-11-29 3,759.88 3,759.88 3,759.88 3,759.88 0.0M
2022-11-28 3,778.69 3,778.69 3,778.69 3,778.69 0.0M
2022-11-25 3,793.45 3,793.45 3,793.45 3,793.45 0.0M
2022-11-24 3,761.34 3,761.34 3,761.34 3,761.34 0.0M
2022-11-23 3,743.46 3,743.46 3,743.46 3,743.46 0.0M
2022-11-22 3,738.69 3,738.69 3,738.69 3,738.69 0.0M
2022-11-21 3,722.80 3,722.80 3,722.80 3,722.80 0.0M
2022-11-18 3,706.56 3,706.56 3,706.56 3,706.56 0.0M
2022-11-17 3,693.08 3,693.08 3,693.08 3,693.08 0.0M
2022-11-16 3,692.07 3,692.07 3,692.07 3,692.07 0.0M
2022-11-15 3,743.86 3,743.86 3,743.86 3,743.86 0.0M
2022-11-14 3,735.44 3,735.44 3,735.44 3,735.44 0.0M
2022-11-11 3,722.17 3,722.17 3,722.17 3,722.17 0.0M
2022-11-10 3,687.38 3,687.38 3,687.38 3,687.38 0.0M
2022-11-09 3,608.04 3,608.04 3,608.04 3,608.04 0.0M
2022-11-08 3,619.66 3,619.66 3,619.66 3,619.66 0.0M
2022-11-07 3,611.99 3,611.99 3,611.99 3,611.99 0.0M
2022-11-04 3,580.52 3,580.52 3,580.52 3,580.52 0.0M
2022-11-03 3,529.33 3,529.33 3,529.33 3,529.33 0.0M
2022-11-02 3,540.79 3,540.79 3,540.79 3,540.79 0.0M
2022-11-01 3,564.18 3,564.18 3,564.18 3,564.18 0.0M
2022-10-31 3,524.38 3,524.38 3,524.38 3,524.38 0.0M
2022-10-28 3,524.25 3,524.25 3,524.25 3,524.25 0.0M
2022-10-27 3,550.43 3,550.43 3,550.43 3,550.43 0.0M
2022-10-26 3,539.84 3,539.84 3,539.84 3,539.84 0.0M
2022-10-25 3,484.07 3,484.07 3,484.07 3,484.07 0.0M
2022-10-24 3,434.03 3,434.03 3,434.03 3,434.03 0.0M
2022-10-21 3,427.85 3,427.85 3,427.85 3,427.85 0.0M
2022-10-20 3,447.64 3,447.64 3,447.64 3,447.64 0.0M
2022-10-19 3,452.51 3,452.51 3,452.51 3,452.51 0.0M
2022-10-18 3,493.39 3,493.39 3,493.39 3,493.39 0.0M
2022-10-17 3,490.15 3,490.15 3,490.15 3,490.15 0.0M
2022-10-14 3,424.13 3,424.13 3,424.13 3,424.13 0.0M
2022-10-13 3,405.78 3,405.78 3,405.78 3,405.78 0.0M
2022-10-12 3,380.32 3,380.32 3,380.32 3,380.32 0.0M
2022-10-11 3,441.51 3,441.51 3,441.51 3,441.51 0.0M
2022-10-10 3,496.25 3,496.25 3,496.25 3,496.25 0.0M
2022-10-07 3,533.27 3,533.27 3,533.27 3,533.27 0.0M
2022-10-06 3,548.36 3,548.36 3,548.36 3,548.36 0.0M
2022-10-05 3,532.90 3,532.90 3,532.90 3,532.90 0.0M
2022-10-04 3,574.18 3,574.18 3,574.18 3,574.18 0.0M
2022-10-03 3,509.97 3,509.97 3,509.97 3,509.97 0.0M
2022-09-30 3,500.64 3,500.64 3,500.64 3,500.64 0.0M
2022-09-29 3,433.68 3,433.68 3,433.68 3,433.68 0.0M
2022-09-28 3,532.44 3,532.44 3,532.44 3,532.44 0.0M
2022-09-27 3,528.46 3,528.46 3,528.46 3,528.46 0.0M
2022-09-26 3,595.95 3,595.95 3,595.95 3,595.95 0.0M
2022-09-23 3,644.43 3,644.43 3,644.43 3,644.43 0.0M
2022-09-22 3,712.03 3,712.03 3,712.03 3,712.03 0.0M
2022-09-21 3,757.45 3,757.45 3,757.45 3,757.45 0.0M
2022-09-20 3,760.13 3,760.13 3,760.13 3,760.13 0.0M
2022-09-19 3,807.65 3,807.65 3,807.65 3,807.65 0.0M
2022-09-16 3,807.65 3,807.65 3,807.65 3,807.65 0.0M
2022-09-15 3,812.07 3,812.07 3,812.07 3,812.07 0.0M
2022-09-14 3,811.10 3,811.10 3,811.10 3,811.10 0.0M
2022-09-13 3,832.14 3,832.14 3,832.14 3,832.14 0.0M
2022-09-12 3,887.02 3,887.02 3,887.02 3,887.02 0.0M
2022-09-09 3,839.91 3,839.91 3,839.91 3,839.91 0.0M
2022-09-07 3,789.48 3,789.48 3,789.48 3,789.48 0.0M
2022-09-06 3,795.20 3,795.20 3,795.20 3,795.20 0.0M
2022-09-05 3,779.25 3,779.25 3,779.25 3,779.25 0.0M
2022-09-02 3,793.71 3,793.71 3,793.71 3,793.71 0.0M
2022-09-01 3,763.94 3,763.94 3,763.94 3,763.94 0.0M
2022-08-31 3,844.12 3,844.12 3,844.12 3,844.12 0.0M
2022-08-30 3,846.75 3,846.75 3,846.75 3,846.75 0.0M
2022-08-26 3,864.31 3,864.31 3,864.31 3,864.31 0.0M
2022-08-25 3,888.13 3,888.13 3,888.13 3,888.13 0.0M
2022-08-24 3,889.56 3,889.56 3,889.56 3,889.56 0.0M
2022-08-23 3,907.30 3,907.30 3,907.30 3,907.30 0.0M
2022-08-22 3,959.08 3,959.08 3,959.08 3,959.08 0.0M
2022-08-19 0.00 0.00 0.00 4,032.42 0.0M
2022-08-18 4,063.67 4,063.67 4,063.67 4,063.67 0.0M
2022-08-17 4,058.62 4,058.62 4,058.62 4,058.62 0.0M
2022-08-16 4,108.91 4,108.91 4,108.91 4,108.91 0.0M
2022-08-15 4,090.57 4,090.57 4,090.57 4,090.57 0.0M
2022-08-12 4,116.38 4,116.38 4,116.38 4,116.38 0.0M
2022-08-11 4,102.97 4,102.97 4,102.97 4,102.97 0.0M
2022-08-10 4,072.95 4,072.95 4,072.95 4,072.95 0.0M
2022-08-09 4,036.09 4,036.09 4,036.09 4,036.09 0.0M
2022-08-08 4,018.29 4,018.29 4,018.29 4,018.29 0.0M
2022-08-05 4,023.54 4,023.54 4,023.54 4,023.54 0.0M
2022-08-04 4,016.89 4,016.89 4,016.89 4,016.89 0.0M
2022-08-03 4,031.61 4,031.61 4,031.61 4,031.61 0.0M
2022-08-02 4,006.73 4,006.73 4,006.73 4,006.73 0.0M
2022-08-01 4,032.47 4,032.47 4,032.47 4,032.47 0.0M
2022-07-29 4,018.80 4,018.80 4,018.80 4,018.80 0.0M
2022-07-28 3,992.69 3,992.69 3,992.69 3,992.69 0.0M
2022-07-27 3,963.26 3,963.26 3,963.26 3,963.26 0.0M
2022-07-26 3,950.69 3,950.69 3,950.69 3,950.69 0.0M
2022-07-25 3,976.36 3,976.36 3,976.36 3,976.36 0.0M
2022-07-22 3,977.17 3,977.17 3,977.17 3,977.17 0.0M
2022-07-21 3,961.33 3,961.33 3,961.33 3,961.33 0.0M
2022-07-20 3,956.43 3,956.43 3,956.43 3,956.43 0.0M
2022-07-19 3,913.59 3,913.59 3,913.59 3,913.59 0.0M
2022-07-18 3,887.21 3,887.21 3,887.21 3,887.21 0.0M
2022-07-15 3,838.38 3,838.38 3,838.38 3,838.38 0.0M
2022-07-14 3,790.08 3,790.08 3,790.08 3,790.08 0.0M
2022-07-13 3,852.13 3,852.13 3,852.13 3,852.13 0.0M
2022-07-12 3,878.14 3,878.14 3,878.14 3,878.14 0.0M
2022-07-11 3,881.78 3,881.78 3,881.78 3,881.78 0.0M
2022-07-08 3,886.79 3,886.79 3,886.79 3,886.79 0.0M
2022-07-07 3,878.14 3,878.14 3,878.14 3,878.14 0.0M
2022-07-06 3,849.78 3,849.78 3,849.78 3,849.78 0.0M
2022-07-05 3,826.68 3,826.68 3,826.68 3,826.68 0.0M
2022-07-04 3,877.31 3,877.31 3,877.31 3,877.31 0.0M
2022-07-01 3,887.42 3,887.42 3,887.42 3,887.42 0.0M
2022-06-30 3,894.50 3,894.50 3,894.50 3,894.50 0.0M
2022-06-29 3,974.38 3,974.38 3,974.38 3,974.38 0.0M
2022-06-28 4,015.99 4,015.99 4,015.99 4,015.99 0.0M
2022-06-27 3,997.15 3,997.15 3,997.15 3,997.15 0.0M
2022-06-24 3,978.25 3,978.25 3,978.25 3,978.25 0.0M
2022-06-23 3,941.87 3,941.87 3,941.87 3,941.87 0.0M
2022-06-22 3,990.95 3,990.95 3,990.95 3,990.95 0.0M
2022-06-21 4,012.64 4,012.64 4,012.64 4,012.64 0.0M
2022-06-20 4,028.80 4,028.80 4,028.80 4,028.80 0.0M
2022-06-17 4,012.86 4,012.86 4,012.86 4,012.86 0.0M
2022-06-16 4,002.70 4,002.70 4,002.70 4,002.70 0.0M
2022-06-15 4,108.92 4,108.92 4,108.92 4,108.92 0.0M
2022-06-14 4,100.78 4,100.78 4,100.78 4,100.78 0.0M
2022-06-13 4,118.00 4,118.00 4,118.00 4,118.00 0.0M
2022-06-10 4,197.09 4,197.09 4,197.09 4,197.09 0.0M
2022-06-09 4,256.97 4,256.97 4,256.97 4,256.97 0.0M
2022-06-08 4,281.72 4,281.72 4,281.72 4,281.72 0.0M
2022-06-07 4,288.73 4,288.73 4,288.73 4,288.73 0.0M
2022-06-06 4,283.28 4,283.28 4,283.28 4,283.28 0.0M
2022-06-01 4,255.78 4,255.78 4,255.78 4,255.78 0.0M
2022-05-31 4,243.60 4,243.60 4,243.60 4,243.60 0.0M
2022-05-30 4,268.04 4,268.04 4,268.04 4,268.04 0.0M
2022-05-27 4,248.17 4,248.17 4,248.17 4,248.17 0.0M
2022-05-26 4,235.19 4,235.19 4,235.19 4,235.19 0.0M
2022-05-25 4,195.41 4,195.41 4,195.41 4,195.41 0.0M
2022-05-24 4,198.78 4,198.78 4,198.78 4,198.78 0.0M
2022-05-23 4,226.67 4,226.67 4,226.67 4,226.67 0.0M
2022-05-20 4,201.23 4,201.23 4,201.23 4,201.23 0.0M
2022-05-19 4,166.57 4,166.57 4,166.57 4,166.57 0.0M
2022-05-18 4,233.72 4,233.72 4,233.72 4,233.72 0.0M
2022-05-17 4,227.47 4,227.47 4,227.47 4,227.47 0.0M
2022-05-16 4,197.89 4,197.89 4,197.89 4,197.89 0.0M
2022-05-13 4,195.33 4,195.33 4,195.33 4,195.33 0.0M
2022-05-12 4,137.29 4,137.29 4,137.29 4,137.29 0.0M
2022-05-11 4,193.79 4,193.79 4,193.79 4,193.79 0.0M
2022-05-10 4,134.77 4,134.77 4,134.77 4,134.77 0.0M
2022-05-09 4,144.73 4,144.73 4,144.73 4,144.73 0.0M
2022-05-06 4,223.11 4,223.11 4,223.11 4,223.11 0.0M
2022-05-05 4,268.89 4,268.89 4,268.89 4,268.89 0.0M
2022-05-04 4,314.22 4,314.22 4,314.22 4,314.22 0.0M
2022-05-03 4,337.69 4,337.69 4,337.69 4,337.69 0.0M
2022-04-29 4,338.38 4,338.38 4,338.38 4,338.38 0.0M
2022-04-28 4,330.43 4,330.43 4,330.43 4,330.43 0.0M
2022-04-27 4,308.01 4,308.01 4,308.01 4,308.01 0.0M
2022-04-26 4,324.77 4,324.77 4,324.77 4,324.77 0.0M
2022-04-25 4,332.71 4,332.71 4,332.71 4,332.71 0.0M
2022-04-22 4,375.61 4,375.61 4,375.61 4,375.61 0.0M
2022-04-21 4,399.79 4,399.79 4,399.79 4,399.79 0.0M
2022-04-20 4,398.87 4,398.87 4,398.87 4,398.87 0.0M
2022-04-19 4,406.93 4,406.93 4,406.93 4,406.93 0.0M
2022-04-14 4,420.18 4,420.18 4,420.18 4,420.18 0.0M
2022-04-13 4,415.66 4,415.66 4,415.66 4,415.66 0.0M
2022-04-12 4,395.28 4,395.28 4,395.28 4,395.28 0.0M
2022-04-11 4,401.89 4,401.89 4,401.89 4,401.89 0.0M
2022-04-08 4,406.00 4,406.00 4,406.00 4,406.00 0.0M
2022-04-07 4,370.35 4,370.35 4,370.35 4,370.35 0.0M
2022-04-06 4,387.93 4,387.93 4,387.93 4,387.93 0.0M
2022-04-05 4,417.52 4,417.52 4,417.52 4,417.52 0.0M
2022-04-04 4,421.45 4,421.45 4,421.45 4,421.45 0.0M
2022-04-01 4,397.81 4,397.81 4,397.81 4,397.81 0.0M
2022-03-31 4,394.27 4,394.27 4,394.27 4,394.27 0.0M
2022-03-30 4,400.00 4,400.00 4,400.00 4,400.00 0.0M
2022-03-29 4,447.46 4,447.46 4,447.46 4,447.46 0.0M
2022-03-28 4,377.06 4,377.06 4,377.06 4,377.06 0.0M
2022-03-25 4,368.75 4,368.75 4,368.75 4,368.75 0.0M
2022-03-24 4,339.41 4,339.41 4,339.41 4,339.41 0.0M
2022-03-23 4,350.46 4,350.46 4,350.46 4,350.46 0.0M
2022-03-22 4,376.89 4,376.89 4,376.89 4,376.89 0.0M
2022-03-21 4,353.12 4,353.12 4,353.12 4,353.12 0.0M
2022-03-18 4,328.20 4,328.20 4,328.20 4,328.20 0.0M
2022-03-17 4,308.01 4,308.01 4,308.01 4,308.01 0.0M
2022-03-16 4,250.57 4,250.57 4,250.57 4,250.57 0.0M
2022-03-15 4,198.97 4,198.97 4,198.97 4,198.97 0.0M
2022-03-14 4,243.50 4,243.50 4,243.50 4,243.50 0.0M
2022-03-11 4,198.58 4,198.58 4,198.58 4,198.58 0.0M
2022-03-10 4,152.74 4,152.74 4,152.74 4,152.74 0.0M
2022-03-09 4,164.29 4,164.29 4,164.29 4,164.29 0.0M
2022-03-08 4,055.38 4,055.38 4,055.38 4,055.38 0.0M
2022-03-07 3,988.51 3,988.51 3,988.51 3,988.51 0.0M
2022-03-04 4,061.19 4,061.19 4,061.19 4,061.19 0.0M
2022-03-03 4,210.30 4,210.30 4,210.30 4,210.30 0.0M
2022-03-02 4,332.59 4,332.59 4,332.59 4,332.59 0.0M
2022-03-01 4,293.42 4,293.42 4,293.42 4,293.42 0.0M
2022-02-28 4,369.43 4,369.43 4,369.43 4,369.43 0.0M
2022-02-25 4,388.78 4,388.78 4,388.78 4,388.78 0.0M
2022-02-24 4,294.14 4,294.14 4,294.14 4,294.14 0.0M
2022-02-23 4,419.35 4,419.35 4,419.35 4,419.35 0.0M
2022-02-22 4,415.61 4,415.61 4,415.61 4,415.61 0.0M
2022-02-21 4,438.94 4,438.94 4,438.94 4,438.94 0.0M
2022-02-18 4,497.18 4,497.18 4,497.18 4,497.18 0.0M
2022-02-17 4,522.56 4,522.56 4,522.56 4,522.56 0.0M
2022-02-16 4,545.83 4,545.83 4,545.83 4,545.83 0.0M
2022-02-15 4,534.94 4,534.94 4,534.94 4,534.94 0.0M
2022-02-14 4,517.89 4,517.89 4,517.89 4,517.89 0.0M
2022-02-11 4,604.26 4,604.26 4,604.26 4,604.26 0.0M
2022-02-10 4,612.36 4,612.36 4,612.36 4,612.36 0.0M
2022-02-09 4,593.75 4,593.75 4,593.75 4,593.75 0.0M
2022-02-08 4,512.33 4,512.33 4,512.33 4,512.33 0.0M
2022-02-07 4,513.21 4,513.21 4,513.21 4,513.21 0.0M
2022-02-04 4,527.02 4,527.02 4,527.02 4,527.02 0.0M
2022-02-03 4,552.87 4,552.87 4,552.87 4,552.87 0.0M
2022-02-02 4,595.78 4,595.78 4,595.78 4,595.78 0.0M
2022-02-01 4,580.76 4,580.76 4,580.76 4,580.76 0.0M
2022-01-31 4,548.70 4,548.70 4,548.70 4,548.70 0.0M
2022-01-28 4,540.43 4,540.43 4,540.43 4,540.43 0.0M
2022-01-27 4,600.05 4,600.05 4,600.05 4,600.05 0.0M
2022-01-26 4,583.36 4,583.36 4,583.36 4,583.36 0.0M
2022-01-25 4,514.60 4,514.60 4,514.60 4,514.60 0.0M
2022-01-24 4,498.72 4,498.72 4,498.72 4,498.72 0.0M
2022-01-21 4,652.11 4,652.11 4,652.11 4,652.11 0.0M
2022-01-20 4,721.92 4,721.92 4,721.92 4,721.92 0.0M
2022-01-19 4,687.41 4,687.41 4,687.41 4,687.41 0.0M
2022-01-18 4,722.07 4,722.07 4,722.07 4,722.07 0.0M
2022-01-17 4,751.79 4,751.79 4,751.79 4,751.79 0.0M
2022-01-14 4,716.15 4,716.15 4,716.15 4,716.15 0.0M
2022-01-13 4,740.26 4,740.26 4,740.26 4,740.26 0.0M
2022-01-12 4,732.10 4,732.10 4,732.10 4,732.10 0.0M
2022-01-11 4,688.74 4,688.74 4,688.74 4,688.74 0.0M
2022-01-10 4,684.37 4,684.37 4,684.37 4,684.37 0.0M
2022-01-07 4,705.55 4,705.55 4,705.55 4,705.55 0.0M
2022-01-06 4,707.15 4,707.15 4,707.15 4,707.15 0.0M
2022-01-05 4,730.04 4,730.04 4,730.04 4,730.04 0.0M
2022-01-04 4,727.17 4,727.17 4,727.17 4,727.17 0.0M