FTSE 350 - Beverages TR (TRINMX451010)

TRINMX451010
🏛️ 영국 →
11,444.78
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 14,424.64 14,535.29 14,403.21 14,535.29 0.0M
2024-12-30 14,531.03 14,552.34 14,387.46 14,424.64 0.0M
2024-12-27 14,337.67 14,534.44 14,334.09 14,531.03 0.0M
2024-12-24 14,309.54 14,418.62 14,309.54 14,337.67 0.0M
2024-12-23 14,357.25 14,374.17 14,253.17 14,309.54 0.0M
2024-12-20 14,457.29 14,468.24 14,290.71 14,357.25 0.0M
2024-12-19 14,426.41 14,491.70 14,241.47 14,457.29 0.0M
2024-12-18 14,510.46 14,582.54 14,379.54 14,426.41 0.0M
2024-12-17 14,855.90 14,856.50 14,510.46 14,510.46 0.0M
2024-12-16 14,956.31 14,956.31 14,705.20 14,855.90 0.0M
2024-12-13 14,656.00 14,960.16 14,655.66 14,956.31 0.0M
2024-12-12 14,313.83 14,832.68 14,313.83 14,656.00 0.0M
2024-12-11 14,091.88 14,313.83 14,040.85 14,313.83 0.0M
2024-12-10 14,033.24 14,114.51 13,974.06 14,091.88 0.0M
2024-12-09 14,006.30 14,108.98 13,936.81 14,033.24 0.0M
2024-12-06 14,043.01 14,172.81 13,982.74 14,006.30 0.0M
2024-12-05 13,634.08 14,043.01 13,609.77 14,043.01 0.0M
2024-12-04 13,657.23 13,657.23 13,550.20 13,634.08 0.0M
2024-12-03 13,740.83 13,791.41 13,657.23 13,657.23 0.0M
2024-12-02 13,661.81 13,780.81 13,611.54 13,740.83 0.0M
2024-11-29 13,744.14 13,759.49 13,536.72 13,661.81 0.0M
2024-11-28 13,696.25 13,922.03 13,652.88 13,744.14 0.0M
2024-11-27 13,722.21 13,731.89 13,559.62 13,696.25 0.0M
2024-11-26 13,908.32 13,908.32 13,469.72 13,722.21 0.0M
2024-11-25 13,880.69 14,015.04 13,880.69 13,908.32 0.0M
2024-11-22 13,622.21 13,880.69 13,613.73 13,880.69 0.0M
2024-11-21 13,649.62 13,659.99 13,552.23 13,622.21 0.0M
2024-11-20 13,685.95 13,762.68 13,620.91 13,649.62 0.0M
2024-11-19 13,676.45 13,685.95 13,523.88 13,685.95 0.0M
2024-11-18 13,594.47 13,676.45 13,577.82 13,676.45 0.0M
2024-11-15 13,708.44 13,754.89 13,594.47 13,594.47 0.0M
2024-11-14 13,560.51 13,792.73 13,530.84 13,708.44 0.0M
2024-11-13 13,625.23 13,657.49 13,473.20 13,559.09 0.0M
2024-11-12 13,637.00 13,662.49 13,505.74 13,625.23 0.0M
2024-11-11 13,495.15 13,681.23 13,495.15 13,637.00 0.0M
2024-11-08 13,594.28 13,613.67 13,455.03 13,495.15 0.0M
2024-11-07 13,428.93 13,651.13 13,428.93 13,594.28 0.0M
2024-11-06 13,698.34 13,890.45 13,333.80 13,428.93 0.0M
2024-11-05 13,762.44 13,782.01 13,643.65 13,698.34 0.0M
2024-11-04 13,842.71 13,948.88 13,762.44 13,762.44 0.0M
2024-11-01 13,838.44 13,925.65 13,782.09 13,842.71 0.0M
2024-10-31 14,074.89 14,110.38 13,754.30 13,838.44 0.0M
2024-10-30 14,411.80 14,412.31 14,054.68 14,074.89 0.0M
2024-10-29 14,632.89 14,664.66 14,411.80 14,411.80 0.0M
2024-10-28 14,693.47 14,734.97 14,583.04 14,632.89 0.0M
2024-10-25 14,711.42 14,729.05 14,617.15 14,693.47 0.0M
2024-10-24 14,737.17 14,872.48 14,693.10 14,711.42 0.0M
2024-10-23 14,893.78 15,038.18 14,723.96 14,737.17 0.0M
2024-10-22 14,982.41 15,003.41 14,861.04 14,893.78 0.0M
2024-10-21 15,139.35 15,218.58 14,971.23 14,982.41 0.0M
2024-10-18 15,099.62 15,249.83 15,024.84 15,139.35 0.0M
2024-10-17 14,759.51 15,158.13 14,759.51 15,099.62 0.0M
2024-10-16 14,772.01 14,809.96 14,623.27 14,759.51 0.0M
2024-10-15 14,671.93 14,841.04 14,660.52 14,772.01 0.0M
2024-10-14 14,614.21 14,690.30 14,496.05 14,671.93 0.0M
2024-10-11 14,565.48 14,630.78 14,520.17 14,614.21 0.0M
2024-10-10 14,613.15 14,630.94 14,457.57 14,565.48 0.0M
2024-10-09 14,545.09 14,658.01 14,543.03 14,613.15 0.0M
2024-10-08 14,776.71 14,776.71 14,483.47 14,545.09 0.0M
2024-10-07 14,819.61 14,889.70 14,763.66 14,776.71 0.0M
2024-10-04 14,890.26 14,915.02 14,721.67 14,819.61 0.0M
2024-10-03 14,907.72 14,978.39 14,800.27 14,890.26 0.0M
2024-10-02 14,867.83 14,906.99 14,743.37 14,906.99 0.0M
2024-10-01 14,820.22 15,059.84 14,820.22 14,867.83 0.0M
2024-09-30 15,082.41 15,082.41 14,820.22 14,820.22 0.0M
2024-09-27 14,887.36 15,113.07 14,885.17 15,082.41 0.0M
2024-09-26 14,312.16 14,988.70 14,312.16 14,887.36 0.0M
2024-09-25 14,559.53 14,560.08 14,290.98 14,312.16 0.0M
2024-09-24 14,480.40 14,638.38 14,437.23 14,559.53 0.0M
2024-09-23 14,329.09 14,480.40 14,253.10 14,480.40 0.0M
2024-09-20 14,624.96 14,624.96 14,318.55 14,329.09 0.0M
2024-09-19 14,292.55 14,701.82 14,292.00 14,624.96 0.0M
2024-09-18 14,504.20 14,504.20 14,259.51 14,292.55 0.0M
2024-09-17 14,215.96 14,525.95 14,215.96 14,504.20 0.0M
2024-09-16 14,235.44 14,333.43 14,204.94 14,215.96 0.0M
2024-09-13 14,412.40 14,604.51 14,205.05 14,235.44 0.0M
2024-09-12 14,056.53 14,523.34 14,054.41 14,412.40 0.0M
2024-09-11 13,996.87 14,111.20 13,942.52 14,056.53 0.0M
2024-09-10 14,117.73 14,165.12 13,973.80 13,996.87 0.0M
2024-09-09 13,894.69 14,121.12 13,870.14 14,117.73 0.0M
2024-09-06 14,063.03 14,081.51 13,882.83 13,894.69 0.0M
2024-09-05 14,147.59 14,152.92 13,994.21 14,063.03 0.0M
2024-09-04 14,213.38 14,213.38 14,028.41 14,147.59 0.0M
2024-09-03 14,264.13 14,329.46 14,081.12 14,213.38 0.0M
2024-09-02 14,260.11 14,338.81 14,194.88 14,264.13 0.0M
2024-08-30 14,328.20 14,413.48 14,260.11 14,260.11 0.0M
2024-08-29 14,490.83 14,767.05 14,221.33 14,328.20 0.0M
2024-08-28 14,268.96 14,324.17 14,197.58 14,259.24 0.0M
2024-08-27 14,265.98 14,496.66 14,265.06 14,268.96 0.0M
2024-08-23 14,119.57 14,304.72 14,116.93 14,265.98 0.0M
2024-08-22 14,067.91 14,190.67 14,026.10 14,119.57 0.0M
2024-08-21 13,818.31 14,121.38 13,818.31 14,067.91 0.0M
2024-08-20 14,026.41 14,080.58 13,818.29 13,818.31 0.0M
2024-08-19 14,037.85 14,085.30 13,995.54 14,026.41 0.0M
2024-08-16 14,222.73 14,229.97 14,015.31 14,037.85 0.0M
2024-08-15 13,969.91 14,287.94 13,969.91 14,222.73 0.0M
2024-08-14 13,944.37 14,153.12 13,857.41 13,969.91 0.0M
2024-08-13 13,867.86 13,946.02 13,812.52 13,944.37 0.0M
2024-08-12 13,731.95 13,930.13 13,731.78 13,867.86 0.0M
2024-08-09 13,618.19 13,839.45 13,613.75 13,731.95 0.0M
2024-08-08 13,640.89 13,661.43 13,519.26 13,618.19 0.0M
2024-08-07 13,478.32 13,659.47 13,378.94 13,640.89 0.0M
2024-08-06 13,412.00 13,530.30 13,366.50 13,478.32 0.0M
2024-08-05 13,586.58 13,653.40 13,384.81 13,412.00 0.0M
2024-08-02 13,687.80 13,712.60 13,515.29 13,586.58 0.0M
2024-08-01 13,780.07 13,853.55 13,622.65 13,687.80 0.0M
2024-07-31 13,778.29 14,158.69 13,722.36 13,780.07 0.0M
2024-07-30 14,388.26 14,389.52 13,082.74 13,778.29 0.0M
2024-07-29 14,481.64 14,544.22 14,348.94 14,388.26 0.0M
2024-07-26 14,297.36 14,491.84 14,293.02 14,481.64 0.0M
2024-07-25 14,118.05 14,404.54 14,068.95 14,297.36 0.0M
2024-07-24 14,111.60 14,150.80 13,991.78 14,118.05 0.0M
2024-07-23 14,158.73 14,195.80 14,070.47 14,111.60 0.0M
2024-07-22 14,073.19 14,336.12 14,073.19 14,158.73 0.0M
2024-07-19 14,064.74 14,108.25 13,998.58 14,073.19 0.0M
2024-07-18 14,151.00 14,334.69 14,151.00 14,245.27 0.0M
2024-07-17 13,993.41 14,203.87 13,968.19 14,148.20 0.0M
2024-07-16 14,029.49 14,038.55 13,914.17 13,993.41 0.0M
2024-07-15 14,296.66 14,296.66 14,008.38 14,029.49 0.0M
2024-07-12 14,319.01 14,349.36 14,228.65 14,296.66 0.0M
2024-07-11 14,101.08 14,343.56 14,101.08 14,319.01 0.0M
2024-07-10 13,985.33 14,122.09 13,981.34 14,101.08 0.0M
2024-07-09 14,137.43 14,178.92 13,966.40 13,985.33 0.0M
2024-07-08 14,164.02 14,263.46 14,122.27 14,137.43 0.0M
2024-07-05 14,225.12 14,314.86 14,162.83 14,164.02 0.0M
2024-07-04 14,093.30 14,257.91 14,093.30 14,225.12 0.0M
2024-07-03 13,863.06 14,250.80 13,863.06 14,093.30 0.0M
2024-07-02 13,939.45 13,939.45 13,819.00 13,863.06 0.0M
2024-07-01 13,993.56 14,113.90 13,920.31 13,939.45 0.0M
2024-06-28 14,067.52 14,177.22 13,972.99 13,993.56 0.0M
2024-06-27 14,328.77 14,357.62 14,067.52 14,067.52 0.0M
2024-06-26 14,400.56 14,463.76 14,262.24 14,328.77 0.0M
2024-06-25 14,432.12 14,524.45 14,398.84 14,400.56 0.0M
2024-06-24 14,375.96 14,510.76 14,349.08 14,432.12 0.0M
2024-06-21 14,392.63 14,472.85 14,272.58 14,375.96 0.0M
2024-06-20 14,251.68 14,423.40 14,172.35 14,392.63 0.0M
2024-06-19 14,200.64 14,255.58 13,994.22 14,251.68 0.0M
2024-06-18 14,277.73 14,345.86 14,200.64 14,200.64 0.0M
2024-06-17 14,295.83 14,435.29 14,197.74 14,277.73 0.0M
2024-06-14 14,275.17 14,404.66 14,219.98 14,295.83 0.0M
2024-06-13 14,465.26 14,465.26 14,203.17 14,275.17 0.0M
2024-06-12 14,381.87 14,550.86 14,363.83 14,465.26 0.0M
2024-06-11 14,442.01 14,541.63 14,254.51 14,381.87 0.0M
2024-06-10 14,753.31 14,753.31 14,442.01 14,442.01 0.0M
2024-06-07 14,972.70 14,972.70 14,678.63 14,753.31 0.0M
2024-06-06 14,694.35 15,010.02 14,694.35 14,972.70 0.0M
2024-06-05 14,610.77 14,792.87 14,610.77 14,694.35 0.0M
2024-06-04 14,603.58 14,610.77 14,472.70 14,610.77 0.0M
2024-06-03 14,546.08 14,773.17 14,539.37 14,603.58 0.0M
2024-05-31 14,401.24 14,579.83 14,352.27 14,546.08 0.0M
2024-05-30 14,390.23 14,460.86 14,262.47 14,401.24 0.0M
2024-05-29 14,554.39 14,554.39 14,341.80 14,351.33 0.0M
2024-05-28 14,882.41 14,882.96 14,507.95 14,554.39 0.0M
2024-05-24 14,943.18 14,955.57 14,803.21 14,882.41 0.0M
2024-05-23 15,128.35 15,161.22 14,929.38 14,943.18 0.0M
2024-05-22 15,168.72 15,172.64 14,994.14 15,128.35 0.0M
2024-05-21 15,374.49 15,374.49 15,140.73 15,168.72 0.0M
2024-05-20 15,397.21 15,466.08 15,316.29 15,374.49 0.0M
2024-05-17 15,480.69 15,516.49 15,339.68 15,397.21 0.0M
2024-05-16 15,411.74 15,550.55 15,350.06 15,480.69 0.0M
2024-05-15 15,503.58 15,581.45 15,393.18 15,411.74 0.0M
2024-05-14 15,462.04 15,618.50 15,432.27 15,503.58 0.0M
2024-05-13 15,552.98 15,630.09 15,422.11 15,462.04 0.0M
2024-05-10 15,490.63 15,569.34 15,459.86 15,552.98 0.0M
2024-05-09 15,343.87 15,543.43 15,343.68 15,490.63 0.0M
2024-05-08 15,068.28 15,372.06 15,058.04 15,341.59 0.0M
2024-05-07 14,906.40 15,159.92 14,906.40 15,068.28 0.0M
2024-05-03 14,914.83 15,141.11 14,903.57 14,906.40 0.0M
2024-05-02 14,963.49 15,077.45 14,862.43 14,914.83 0.0M
2024-05-01 15,116.88 15,162.83 14,945.46 14,963.49 0.0M
2024-04-30 15,078.85 15,276.88 15,075.95 15,116.88 0.0M
2024-04-29 15,102.88 15,236.38 15,059.12 15,078.85 0.0M
2024-04-26 15,009.93 15,184.23 15,008.58 15,102.88 0.0M
2024-04-25 15,255.83 15,265.13 14,912.22 15,009.93 0.0M
2024-04-24 15,288.85 15,359.80 15,237.98 15,255.83 0.0M
2024-04-23 15,460.50 15,545.56 15,272.09 15,288.85 0.0M
2024-04-22 15,323.24 15,664.85 15,323.24 15,460.50 0.0M
2024-04-19 15,233.60 15,323.24 15,087.32 15,323.24 0.0M
2024-04-18 15,102.06 15,403.60 15,102.06 15,233.60 0.0M
2024-04-17 14,846.84 15,190.76 14,735.30 15,102.06 0.0M
2024-04-16 14,986.48 14,986.48 14,840.77 14,846.84 0.0M
2024-04-15 15,049.09 15,092.86 14,887.88 14,986.48 0.0M
2024-04-12 15,142.69 15,245.40 15,049.09 15,049.09 0.0M
2024-04-11 15,236.12 15,255.05 15,142.69 15,142.69 0.0M
2024-04-10 15,146.48 15,325.60 15,121.06 15,236.12 0.0M
2024-04-09 15,206.89 15,299.52 15,094.60 15,146.48 0.0M
2024-04-08 15,335.88 15,336.07 15,154.07 15,206.89 0.0M
2024-04-05 15,641.10 15,641.10 15,326.07 15,335.88 0.0M
2024-04-04 15,727.75 15,734.56 15,585.14 15,641.10 0.0M
2024-04-03 15,882.37 15,882.71 15,625.20 15,727.75 0.0M
2024-04-02 15,765.71 15,882.37 15,707.47 15,882.37 0.0M
2024-03-28 15,828.84 15,889.85 15,750.70 15,765.71 0.0M
2024-03-27 15,766.34 15,884.73 15,635.85 15,828.84 0.0M
2024-03-26 15,552.14 15,766.34 15,446.26 15,766.34 0.0M
2024-03-25 15,614.16 15,656.11 15,467.74 15,552.14 0.0M
2024-03-22 15,466.51 15,726.75 15,466.51 15,614.16 0.0M
2024-03-21 15,244.33 15,513.82 15,244.33 15,466.51 0.0M
2024-03-20 15,261.21 15,360.65 15,133.98 15,244.33 0.0M
2024-03-19 15,472.56 15,472.56 15,254.67 15,261.21 0.0M
2024-03-18 15,660.11 15,670.73 15,468.75 15,472.56 0.0M
2024-03-15 15,674.97 15,676.23 15,522.86 15,660.11 0.0M
2024-03-14 15,683.09 15,987.87 15,626.62 15,674.97 0.0M
2024-03-13 15,664.69 15,722.90 15,588.83 15,683.09 0.0M
2024-03-12 15,575.29 15,762.98 15,575.29 15,664.69 0.0M
2024-03-11 15,496.18 15,575.29 15,372.44 15,575.29 0.0M
2024-03-08 15,509.01 15,517.67 15,397.98 15,496.18 0.0M
2024-03-07 15,499.05 15,511.57 15,322.50 15,509.01 0.0M
2024-03-06 15,737.76 15,739.04 15,494.12 15,499.05 0.0M
2024-03-05 15,769.00 15,885.07 15,690.64 15,737.76 0.0M
2024-03-04 15,926.04 15,926.04 15,739.43 15,769.00 0.0M
2024-03-01 15,910.75 16,043.46 15,847.20 15,926.04 0.0M
2024-02-29 16,121.92 16,124.32 15,767.83 15,910.75 0.0M
2024-02-28 16,094.00 16,236.11 15,968.72 15,968.72 0.0M
2024-02-27 15,935.67 16,177.01 15,902.18 16,094.00 0.0M
2024-02-26 15,914.08 16,033.50 15,860.56 15,935.67 0.0M
2024-02-23 15,914.62 15,996.47 15,873.19 15,914.08 0.0M
2024-02-22 15,936.47 16,002.76 15,804.30 15,914.62 0.0M
2024-02-21 15,823.20 16,036.86 15,810.69 15,936.47 0.0M
2024-02-20 15,692.23 15,859.89 15,631.90 15,823.20 0.0M
2024-02-19 15,618.76 15,692.23 15,481.21 15,692.23 0.0M
2024-02-16 15,467.80 15,717.94 15,467.80 15,618.76 0.0M
2024-02-15 15,299.37 15,665.20 15,299.37 15,467.80 0.0M
2024-02-14 15,185.74 15,322.87 15,138.91 15,299.37 0.0M
2024-02-13 15,334.17 15,379.86 15,176.77 15,185.74 0.0M
2024-02-12 15,362.46 15,442.09 15,270.48 15,334.17 0.0M
2024-02-09 15,489.66 15,517.71 15,346.33 15,362.46 0.0M
2024-02-08 15,592.34 15,712.60 15,489.66 15,489.66 0.0M
2024-02-07 15,763.22 15,885.17 15,592.34 15,592.34 0.0M
2024-02-06 15,835.33 15,887.23 15,607.20 15,763.22 0.0M
2024-02-05 15,619.12 15,835.33 15,619.12 15,835.33 0.0M
2024-02-02 15,463.91 15,964.81 15,463.91 15,619.12 0.0M
2024-02-01 15,255.44 15,463.91 15,219.87 15,463.91 0.0M
2024-01-31 15,254.27 15,331.90 15,100.02 15,255.44 0.0M
2024-01-30 15,167.43 15,568.00 14,594.07 15,254.27 0.0M
2024-01-29 15,205.47 15,296.18 15,047.57 15,167.43 0.0M
2024-01-26 14,531.78 15,255.26 14,531.78 15,205.47 0.0M
2024-01-25 14,460.45 14,563.19 14,459.06 14,531.78 0.0M
2024-01-24 14,398.03 14,589.53 14,398.03 14,460.45 0.0M
2024-01-23 14,473.48 14,528.14 14,356.06 14,398.03 0.0M
2024-01-22 14,537.88 14,632.75 14,473.48 14,473.48 0.0M
2024-01-19 14,623.96 14,774.48 14,461.83 14,537.88 0.0M
2024-01-18 14,700.55 14,701.56 14,522.62 14,623.96 0.0M
2024-01-17 14,954.84 14,955.52 14,600.97 14,700.55 0.0M
2024-01-16 14,993.33 15,001.03 14,812.45 14,954.84 0.0M
2024-01-15 14,978.79 15,007.80 14,873.26 14,993.33 0.0M
2024-01-12 15,007.40 15,043.96 14,787.52 14,978.79 0.0M
2024-01-11 14,867.27 15,007.40 14,788.41 15,007.40 0.0M
2024-01-10 14,783.56 14,901.18 14,689.62 14,867.27 0.0M
2024-01-09 14,792.80 14,888.51 14,656.55 14,783.56 0.0M
2024-01-08 14,755.78 14,826.19 14,676.89 14,792.80 0.0M
2024-01-05 14,966.04 14,966.04 14,555.84 14,755.78 0.0M
2024-01-04 14,864.76 14,989.21 14,840.24 14,966.04 0.0M
2024-01-03 15,015.30 15,126.55 14,800.51 14,864.76 0.0M
2024-01-02 15,190.72 15,299.30 14,876.39 15,015.30 0.0M