FTSE Malaysia Fledgling (FTFBMFLG)

FTFBMFLG
🏛️ 말레이시아 →
17,501.30
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
2021-12-31 19,930.97 20,018.69 19,815.12 20,018.69 0.0M
2021-12-30 19,781.76 19,921.14 19,778.64 19,921.14 0.0M
2021-12-29 19,820.37 19,831.02 19,693.05 19,830.64 0.0M
2021-12-28 19,634.15 19,813.58 19,620.30 19,813.58 0.0M
2021-12-27 19,635.65 19,661.42 19,583.12 19,635.03 0.0M
2021-12-24 19,602.38 19,638.05 19,446.80 19,638.05 0.0M
2021-12-23 19,549.31 19,600.13 19,485.57 19,600.13 0.0M
2021-12-22 19,562.47 19,594.90 19,464.33 19,542.37 0.0M
2021-12-21 19,561.16 19,587.50 19,485.33 19,587.50 0.0M
2021-12-20 19,785.86 19,802.53 19,507.56 19,624.46 0.0M
2021-12-17 19,719.91 19,852.83 19,629.69 19,852.83 0.0M
2021-12-16 19,666.65 19,750.69 19,598.15 19,730.92 0.0M
2021-12-15 19,544.59 19,668.38 19,487.39 19,668.38 0.0M
2021-12-14 19,687.20 19,709.43 19,493.81 19,600.00 0.0M
2021-12-13 19,650.02 19,695.43 19,586.48 19,695.43 0.0M
2021-12-10 19,663.13 19,702.87 19,537.32 19,647.29 0.0M
2021-12-09 19,816.52 19,825.06 19,649.69 19,743.27 0.0M
2021-12-08 19,845.89 19,871.68 19,714.38 19,826.47 0.0M
2021-12-07 19,627.60 19,827.86 19,588.84 19,827.86 0.0M
2021-12-06 19,877.26 19,903.80 19,473.59 19,605.92 0.0M
2021-12-02 19,971.99 19,985.00 19,744.61 19,871.95 0.0M
2021-12-01 20,237.43 20,237.43 19,911.09 20,037.47 0.0M
2021-11-30 20,170.47 20,356.97 20,067.53 20,273.49 0.0M
2021-11-29 20,181.71 20,181.71 19,827.42 20,133.80 0.0M
2021-11-26 20,855.36 20,859.12 20,311.30 20,328.62 0.0M
2021-11-25 21,200.13 21,210.03 20,864.33 20,895.10 0.0M
2021-11-24 21,193.75 21,210.80 21,094.75 21,174.72 0.0M
2021-11-23 21,247.84 21,261.19 21,030.24 21,199.55 0.0M
2021-11-22 21,321.84 21,339.17 21,166.13 21,253.35 0.0M
2021-11-19 21,331.99 21,402.02 21,187.97 21,360.83 0.0M
2021-11-18 21,310.20 21,317.27 21,186.51 21,291.93 0.0M
2021-11-17 21,646.43 21,655.75 21,229.03 21,306.22 0.0M
2021-11-16 21,616.88 21,649.34 21,523.42 21,649.34 0.0M
2021-11-15 21,692.16 21,709.29 21,517.22 21,578.86 0.0M
2021-11-12 21,760.61 21,762.64 21,608.14 21,704.99 0.0M
2021-11-11 21,600.23 21,731.76 21,568.38 21,731.76 0.0M
2021-11-10 21,625.20 21,662.40 21,507.33 21,589.47 0.0M
2021-11-09 21,657.04 21,709.65 21,534.08 21,630.23 0.0M
2021-11-08 21,571.81 21,642.48 21,527.65 21,642.48 0.0M
2021-11-05 21,598.90 21,623.87 21,453.50 21,514.61 0.0M
2021-11-03 21,720.56 21,720.56 21,504.12 21,565.12 0.0M
2021-11-02 21,573.90 21,744.05 21,556.84 21,741.33 0.0M
2021-11-01 21,754.17 21,754.17 21,453.53 21,554.15 0.0M
2021-10-29 21,839.16 21,887.16 21,786.18 21,887.16 0.0M
2021-10-28 21,842.20 21,888.34 21,682.10 21,888.34 0.0M
2021-10-27 22,008.77 22,015.73 21,742.24 21,830.59 0.0M
2021-10-26 21,957.45 22,017.30 21,851.36 22,017.30 0.0M
2021-10-25 21,899.02 21,955.88 21,808.19 21,950.47 0.0M
2021-10-22 21,876.94 21,918.24 21,776.05 21,918.24 0.0M
2021-10-21 22,053.53 22,053.53 21,800.43 21,899.84 0.0M
2021-10-20 22,083.03 22,115.90 21,921.07 22,021.33 0.0M
2021-10-18 22,064.00 22,083.62 21,951.07 22,045.54 0.0M
2021-10-15 21,992.48 22,006.09 21,859.59 22,006.09 0.0M
2021-10-14 21,911.17 21,969.05 21,781.87 21,925.00 0.0M
2021-10-13 21,847.21 21,930.09 21,790.16 21,930.09 0.0M
2021-10-12 21,790.76 21,843.11 21,741.36 21,828.95 0.0M
2021-10-11 21,674.99 21,757.50 21,596.45 21,757.50 0.0M
2021-10-08 21,502.33 21,594.41 21,459.24 21,571.87 0.0M
2021-10-07 21,376.44 21,483.87 21,314.69 21,483.87 0.0M
2021-10-06 21,382.19 21,413.14 21,249.80 21,362.82 0.0M
2021-10-05 21,136.71 21,285.48 21,047.61 21,285.48 0.0M
2021-10-04 21,152.72 21,172.08 21,015.00 21,148.79 0.0M
2021-10-01 21,236.80 21,240.39 21,010.31 21,121.51 0.0M
2021-09-30 21,328.49 21,365.72 21,169.05 21,255.25 0.0M
2021-09-29 21,229.04 21,278.78 21,122.39 21,278.78 0.0M
2021-09-28 21,308.92 21,335.70 21,202.53 21,264.57 0.0M
2021-09-27 21,461.11 21,461.11 21,294.40 21,344.36 0.0M
2021-09-24 21,542.07 21,544.48 21,382.13 21,464.64 0.0M
2021-09-23 21,371.58 21,506.77 21,339.08 21,506.77 0.0M
2021-09-22 21,282.45 21,355.14 21,231.77 21,355.14 0.0M
2021-09-21 21,209.21 21,290.45 21,125.94 21,290.45 0.0M
2021-09-20 21,862.97 21,874.07 21,264.47 21,329.60 0.0M
2021-09-17 21,972.59 21,984.44 21,735.11 21,873.52 0.0M
2021-09-15 21,900.12 21,944.46 21,781.28 21,871.18 0.0M
2021-09-14 22,139.95 22,197.01 21,751.12 21,834.60 0.0M
2021-09-13 22,187.61 22,202.75 21,983.79 22,078.27 0.0M
2021-09-10 22,067.79 22,163.70 21,996.24 22,151.73 0.0M
2021-09-09 22,127.45 22,157.77 21,955.72 22,057.80 0.0M
2021-09-08 22,224.43 22,282.24 22,059.71 22,129.04 0.0M
2021-09-07 22,107.28 22,258.90 22,107.28 22,217.55 0.0M
2021-09-06 21,915.75 22,124.89 21,898.77 22,095.16 0.0M
2021-09-03 21,725.44 21,896.72 21,687.48 21,866.16 0.0M
2021-09-02 21,735.77 21,735.77 21,592.66 21,657.57 0.0M
2021-09-01 21,600.97 21,706.10 21,512.47 21,706.10 0.0M
2021-08-30 21,492.65 21,538.55 21,393.81 21,538.55 0.0M
2021-08-27 21,501.16 21,518.96 21,295.87 21,396.80 0.0M
2021-08-26 21,434.35 21,485.31 21,409.23 21,454.65 0.0M
2021-08-25 21,408.50 21,476.46 21,271.54 21,381.17 0.0M
2021-08-24 21,247.96 21,457.53 21,186.18 21,457.53 0.0M
2021-08-23 21,221.34 21,222.24 21,128.58 21,199.72 0.0M
2021-08-20 21,168.07 21,177.71 21,016.00 21,152.96 0.0M
2021-08-19 21,157.39 21,190.51 20,983.81 21,090.11 0.0M
2021-08-18 21,315.36 21,315.36 21,085.99 21,190.42 0.0M
2021-08-17 21,073.79 21,268.21 21,073.79 21,268.21 0.0M
2021-08-16 20,928.69 21,077.04 20,799.98 21,077.04 0.0M
2021-08-13 21,169.69 21,169.69 20,899.29 21,107.51 0.0M
2021-08-12 21,265.24 21,272.13 21,031.45 21,130.48 0.0M
2021-08-11 21,468.94 21,473.35 21,136.70 21,216.34 0.0M
2021-08-09 21,310.92 21,367.94 21,275.88 21,367.94 0.0M
2021-08-06 21,213.39 21,252.95 21,098.66 21,252.95 0.0M
2021-08-05 21,185.17 21,224.48 21,077.16 21,173.77 0.0M
2021-08-04 21,071.96 21,149.44 20,960.60 21,149.44 0.0M
2021-08-03 21,169.57 21,218.32 21,077.32 21,218.32 0.0M
2021-08-02 21,225.77 21,296.61 20,962.37 21,164.54 0.0M
2021-07-30 21,487.09 21,487.09 21,087.22 21,206.44 0.0M
2021-07-29 21,409.78 21,519.80 21,256.12 21,444.29 0.0M
2021-07-28 21,321.58 21,379.87 21,217.28 21,379.87 0.0M
2021-07-27 21,541.04 21,589.89 21,202.38 21,350.24 0.0M
2021-07-26 21,737.74 21,764.13 21,423.27 21,527.27 0.0M
2021-07-23 21,549.76 21,807.89 21,528.44 21,739.76 0.0M
2021-07-22 21,248.53 21,532.58 21,228.42 21,532.58 0.0M
2021-07-21 21,230.73 21,242.33 21,091.65 21,230.43 0.0M
2021-07-19 21,209.22 21,268.50 21,155.93 21,249.76 0.0M
2021-07-16 21,087.15 21,181.94 21,012.56 21,181.94 0.0M
2021-07-15 21,007.85 21,067.43 20,893.47 21,067.43 0.0M
2021-07-14 21,006.86 21,029.44 20,848.93 20,981.21 0.0M
2021-07-13 20,874.38 20,986.27 20,757.77 20,986.27 0.0M
2021-07-12 21,188.22 21,199.60 20,719.86 20,846.46 0.0M
2021-07-09 20,865.48 21,110.92 20,862.61 21,110.92 0.0M
2021-07-08 21,189.93 21,199.76 20,638.39 20,813.84 0.0M
2021-07-07 21,238.87 21,333.62 21,097.70 21,322.58 0.0M
2021-07-06 21,075.58 21,257.44 21,066.10 21,241.93 0.0M
2021-07-05 20,876.79 21,065.29 20,842.10 21,065.29 0.0M
2021-07-02 20,838.84 20,892.52 20,698.21 20,839.27 0.0M
2021-07-01 20,680.62 20,852.48 20,649.40 20,852.48 0.0M
2021-06-30 20,801.45 20,801.45 20,571.68 20,694.59 0.0M
2021-06-29 20,764.13 20,915.09 20,679.67 20,807.76 0.0M
2021-06-28 21,183.85 21,183.85 20,687.00 20,763.15 0.0M
2021-06-25 21,367.19 21,372.25 21,062.51 21,182.90 0.0M
2021-06-24 21,782.46 21,804.56 21,287.95 21,342.77 0.0M
2021-06-23 21,918.34 21,926.40 21,700.23 21,798.41 0.0M
2021-06-22 22,012.85 22,038.91 21,892.28 21,923.07 0.0M
2021-06-21 21,908.08 21,962.29 21,721.26 21,962.29 0.0M
2021-06-18 21,886.60 21,924.90 21,809.50 21,913.11 0.0M
2021-06-17 21,902.20 21,912.35 21,781.87 21,874.19 0.0M
2021-06-16 22,006.56 22,081.13 21,775.17 21,902.32 0.0M
2021-06-15 21,840.67 21,983.73 21,749.65 21,943.59 0.0M
2021-06-14 21,831.46 21,859.38 21,670.08 21,808.81 0.0M
2021-06-11 21,669.86 21,823.19 21,648.90 21,791.04 0.0M
2021-06-10 21,425.46 21,656.96 21,340.31 21,656.96 0.0M
2021-06-09 21,433.75 21,448.94 21,288.05 21,344.73 0.0M
2021-06-08 21,470.12 21,470.21 21,333.48 21,373.88 0.0M
2021-06-04 21,418.02 21,449.34 21,275.84 21,418.04 0.0M
2021-06-03 21,181.41 21,350.77 21,176.44 21,350.77 0.0M
2021-06-02 20,960.39 21,122.69 20,896.47 21,122.69 0.0M
2021-06-01 20,928.75 20,936.42 20,698.72 20,907.06 0.0M
2021-05-31 20,662.77 20,980.18 20,575.64 20,907.68 0.0M
2021-05-28 21,326.40 21,328.35 21,171.75 21,293.38 0.0M
2021-05-27 21,254.62 21,288.01 21,177.63 21,283.14 0.0M
2021-05-25 21,190.92 21,231.75 21,083.66 21,208.35 0.0M
2021-05-24 20,751.50 21,120.44 20,720.99 21,120.44 0.0M
2021-05-21 20,817.33 20,817.33 20,143.07 20,622.42 0.0M
2021-05-20 21,042.60 21,147.05 20,794.11 20,818.44 0.0M
2021-05-19 21,524.62 21,524.62 20,934.60 21,038.18 0.0M
2021-05-18 21,129.08 21,547.08 21,114.61 21,547.08 0.0M
2021-05-17 21,665.17 21,678.46 20,926.54 21,051.36 0.0M
2021-05-12 21,582.32 21,765.23 21,515.54 21,765.23 0.0M
2021-05-11 21,962.89 21,962.89 21,505.97 21,634.65 0.0M
2021-05-10 22,415.82 22,424.46 22,028.13 22,062.18 0.0M
2021-05-07 22,308.81 22,417.85 22,207.55 22,378.57 0.0M
2021-05-06 22,273.21 22,274.14 21,831.52 22,227.67 0.0M
2021-05-05 22,424.57 22,485.50 22,165.09 22,236.88 0.0M
2021-05-04 22,224.09 22,399.70 22,157.71 22,361.63 0.0M
2021-05-03 22,368.92 22,368.92 22,024.00 22,157.22 0.0M
2021-04-30 22,335.19 22,426.69 22,224.64 22,344.39 0.0M
2021-04-28 22,124.59 22,226.12 22,067.20 22,226.12 0.0M
2021-04-27 22,092.15 22,100.27 21,903.77 22,042.81 0.0M
2021-04-26 22,114.19 22,136.32 21,918.13 22,033.30 0.0M
2021-04-23 21,721.92 21,942.16 21,661.54 21,942.16 0.0M
2021-04-22 21,906.98 21,952.93 21,668.02 21,717.24 0.0M
2021-04-21 21,734.71 21,882.82 21,673.23 21,882.82 0.0M
2021-04-20 21,588.40 21,689.35 21,472.02 21,689.35 0.0M
2021-04-19 21,493.07 21,562.44 21,354.63 21,562.44 0.0M
2021-04-16 21,407.46 21,512.90 21,253.68 21,512.90 0.0M
2021-04-15 21,640.52 21,643.65 21,258.63 21,353.07 0.0M
2021-04-14 21,528.15 21,605.79 21,492.48 21,586.06 0.0M
2021-04-13 21,740.62 21,740.62 21,407.00 21,504.40 0.0M
2021-04-12 21,685.42 21,741.45 21,600.17 21,690.34 0.0M
2021-04-09 21,610.28 21,631.74 21,505.30 21,628.09 0.0M
2021-04-08 21,562.17 21,603.94 21,466.72 21,603.94 0.0M
2021-04-07 21,383.20 21,540.92 21,303.86 21,540.92 0.0M
2021-04-06 21,641.71 21,659.18 21,319.96 21,413.16 0.0M
2021-04-05 21,627.24 21,668.36 21,446.65 21,582.14 0.0M
2021-04-02 21,472.89 21,583.43 21,407.06 21,568.19 0.0M
2021-04-01 21,136.74 21,462.24 21,136.74 21,461.35 0.0M
2021-03-31 21,345.60 21,370.61 21,031.36 21,125.60 0.0M
2021-03-30 21,406.08 21,414.13 21,208.83 21,300.02 0.0M
2021-03-29 21,583.44 21,589.06 21,327.40 21,401.66 0.0M
2021-03-26 21,286.55 21,508.81 21,286.55 21,481.72 0.0M
2021-03-25 21,327.28 21,353.26 21,144.04 21,233.83 0.0M
2021-03-24 21,302.91 21,358.63 21,173.54 21,311.26 0.0M
2021-03-23 21,507.02 21,511.63 21,181.14 21,278.34 0.0M
2021-03-22 21,878.64 21,878.64 21,447.15 21,510.87 0.0M
2021-03-19 22,034.90 22,118.19 21,779.22 21,880.53 0.0M
2021-03-18 22,107.01 22,174.47 21,996.48 22,074.16 0.0M
2021-03-17 21,887.30 22,048.74 21,785.22 21,997.21 0.0M
2021-03-16 22,066.74 22,087.80 21,631.78 21,788.30 0.0M
2021-03-15 21,751.58 22,018.41 21,693.47 22,018.41 0.0M
2021-03-12 21,493.14 21,597.27 21,376.04 21,551.02 0.0M
2021-03-11 21,187.54 21,404.97 21,121.83 21,386.50 0.0M
2021-03-10 20,729.82 21,123.21 20,729.82 21,123.21 0.0M
2021-03-09 20,560.00 20,657.17 20,393.19 20,643.80 0.0M
2021-03-08 20,787.57 20,846.89 20,468.25 20,485.98 0.0M
2021-03-05 20,631.02 20,656.04 20,495.76 20,630.59 0.0M
2021-03-04 20,628.05 20,680.97 20,494.55 20,614.16 0.0M
2021-03-03 20,651.10 20,668.44 20,400.42 20,608.10 0.0M
2021-03-02 20,760.12 20,760.12 20,485.57 20,560.79 0.0M
2021-03-01 20,744.22 20,808.60 20,528.85 20,635.35 0.0M
2021-02-26 20,768.61 20,876.32 20,494.29 20,703.73 0.0M
2021-02-25 20,943.97 20,983.09 20,782.29 20,983.09 0.0M
2021-02-24 21,154.75 21,184.96 20,613.53 20,750.75 0.0M
2021-02-23 20,930.10 21,089.48 20,808.55 21,069.53 0.0M
2021-02-22 21,037.87 21,060.72 20,757.15 20,813.75 0.0M
2021-02-19 20,973.79 21,027.20 20,708.42 20,931.23 0.0M
2021-02-18 20,917.05 20,984.13 20,736.28 20,927.10 0.0M
2021-02-17 20,717.96 20,885.16 20,622.35 20,879.21 0.0M
2021-02-16 20,508.96 20,665.00 20,384.73 20,659.46 0.0M
2021-02-15 20,038.60 20,466.94 20,004.38 20,466.94 0.0M
2021-02-11 19,838.80 19,957.47 19,763.95 19,957.47 0.0M
2021-02-10 19,931.19 19,948.92 19,749.06 19,856.27 0.0M
2021-02-09 19,957.69 19,971.15 19,853.27 19,880.72 0.0M
2021-02-08 19,769.81 19,916.99 19,744.03 19,916.99 0.0M
2021-02-05 19,531.21 19,710.43 19,511.75 19,710.43 0.0M
2021-02-04 19,384.99 19,488.02 19,339.82 19,488.02 0.0M
2021-02-03 19,109.40 19,268.89 19,073.19 19,268.89 0.0M
2021-02-02 19,261.84 19,292.24 18,987.94 19,077.35 0.0M
2021-01-29 19,484.93 19,484.93 19,146.61 19,248.43 0.0M
2021-01-27 19,411.53 19,527.45 19,328.98 19,527.45 0.0M
2021-01-26 19,334.98 19,431.15 19,272.51 19,388.44 0.0M
2021-01-25 19,753.39 19,753.39 19,151.74 19,306.45 0.0M
2021-01-22 19,695.90 19,730.22 19,605.04 19,730.22 0.0M
2021-01-21 19,936.93 19,974.18 19,576.72 19,675.58 0.0M
2021-01-20 19,803.95 19,865.40 19,726.64 19,840.68 0.0M
2021-01-19 19,735.69 19,850.23 19,644.12 19,723.99 0.0M
2021-01-18 19,566.57 19,686.18 19,479.15 19,686.18 0.0M
2021-01-15 19,510.84 19,586.84 19,441.17 19,575.54 0.0M
2021-01-14 19,406.37 19,488.49 19,365.04 19,459.15 0.0M
2021-01-13 19,099.48 19,411.95 19,052.76 19,411.95 0.0M
2021-01-12 18,645.13 19,015.69 18,327.98 19,015.69 0.0M
2021-01-11 18,590.06 18,749.91 18,432.01 18,649.47 0.0M
2021-01-08 19,198.10 19,218.18 18,584.50 18,654.30 0.0M
2021-01-07 19,390.11 19,390.98 18,944.77 19,151.32 0.0M
2021-01-06 19,818.06 19,854.47 19,372.48 19,407.50 0.0M
2021-01-05 19,542.28 19,691.62 19,449.41 19,689.86 0.0M
2021-01-04 19,791.01 19,791.01 19,411.73 19,570.12 0.0M