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
2023-12-29 20,320.20 20,440.55 20,234.78 20,423.21 0.0M
2023-12-28 20,277.60 20,371.01 20,207.02 20,325.73 0.0M
2023-12-27 20,158.34 20,277.46 20,091.30 20,277.46 0.0M
2023-12-26 20,158.72 20,205.35 20,060.93 20,170.97 0.0M
2023-12-22 20,106.70 20,188.62 20,014.71 20,188.62 0.0M
2023-12-21 20,104.68 20,132.16 20,008.14 20,103.92 0.0M
2023-12-20 20,122.19 20,149.49 20,022.41 20,111.00 0.0M
2023-12-19 20,068.63 20,135.25 19,982.99 20,118.76 0.0M
2023-12-18 20,106.69 20,129.32 19,935.09 20,076.24 0.0M
2023-12-15 20,038.97 20,125.88 19,956.35 20,087.09 0.0M
2023-12-14 19,881.72 20,034.64 19,878.70 20,023.15 0.0M
2023-12-13 19,791.21 19,895.63 19,714.80 19,895.63 0.0M
2023-12-12 19,834.06 19,890.65 19,694.07 19,797.39 0.0M
2023-12-11 19,905.50 19,905.50 19,767.96 19,894.43 0.0M
2023-12-08 19,820.45 19,898.72 19,727.72 19,888.90 0.0M
2023-12-07 19,910.98 19,930.05 19,742.62 19,788.97 0.0M
2023-12-06 19,918.24 19,921.42 19,758.00 19,914.42 0.0M
2023-12-05 19,936.05 19,949.17 19,796.09 19,909.03 0.0M
2023-12-04 20,054.26 20,058.54 19,800.78 19,935.25 0.0M
2023-12-01 20,019.01 20,042.63 19,932.09 20,042.63 0.0M
2023-11-30 20,092.58 20,105.87 19,887.32 20,086.36 0.0M
2023-11-29 20,158.90 20,158.90 20,058.94 20,127.97 0.0M
2023-11-28 20,113.41 20,203.36 20,038.08 20,169.98 0.0M
2023-11-27 20,305.23 20,309.04 20,071.21 20,215.03 0.0M
2023-11-24 20,278.03 20,310.25 20,188.65 20,310.25 0.0M
2023-11-23 20,335.71 20,391.76 20,208.10 20,353.13 0.0M
2023-11-22 20,394.79 20,397.06 20,231.30 20,356.04 0.0M
2023-11-21 20,387.31 20,417.11 20,291.63 20,393.36 0.0M
2023-11-20 20,416.47 20,442.14 20,254.97 20,396.60 0.0M
2023-11-17 20,377.32 20,399.86 20,267.02 20,399.73 0.0M
2023-11-16 20,439.87 20,448.97 20,285.58 20,385.82 0.0M
2023-11-15 20,407.35 20,444.13 20,335.84 20,444.13 0.0M
2023-11-14 20,222.88 20,353.20 20,198.31 20,353.20 0.0M
2023-11-10 20,120.45 20,183.25 20,052.45 20,183.25 0.0M
2023-11-09 20,140.19 20,201.25 20,031.10 20,149.69 0.0M
2023-11-08 19,907.30 20,119.35 19,853.45 20,119.35 0.0M
2023-11-07 19,835.73 19,858.41 19,702.96 19,858.41 0.0M
2023-11-06 19,716.25 19,836.39 19,644.91 19,836.39 0.0M
2023-11-03 19,544.33 19,699.63 19,508.67 19,699.63 0.0M
2023-11-02 19,503.26 19,557.45 19,413.58 19,531.30 0.0M
2023-11-01 19,435.73 19,506.20 19,388.42 19,506.20 0.0M
2023-10-31 19,445.01 19,473.36 19,334.94 19,424.42 0.0M
2023-10-30 19,500.27 19,522.23 19,345.70 19,443.28 0.0M
2023-10-27 19,486.60 19,528.90 19,355.49 19,528.90 0.0M
2023-10-26 19,474.24 19,474.24 19,301.83 19,435.73 0.0M
2023-10-25 19,500.39 19,517.82 19,402.46 19,471.91 0.0M
2023-10-24 19,359.13 19,485.10 19,311.68 19,485.10 0.0M
2023-10-23 19,654.96 19,654.96 19,300.48 19,374.73 0.0M
2023-10-20 19,678.98 19,697.28 19,548.28 19,683.77 0.0M
2023-10-19 19,742.36 19,742.87 19,564.72 19,686.32 0.0M
2023-10-18 19,834.86 19,859.80 19,658.96 19,753.99 0.0M
2023-10-17 19,739.27 19,790.03 19,652.81 19,788.75 0.0M
2023-10-16 19,868.31 19,878.60 19,659.81 19,717.22 0.0M
2023-10-13 19,884.64 19,884.64 19,755.20 19,868.36 0.0M
2023-10-12 19,729.61 19,908.57 19,676.51 19,908.57 0.0M
2023-10-11 19,738.57 19,758.99 19,571.92 19,747.33 0.0M
2023-10-10 19,620.29 19,711.36 19,576.58 19,696.69 0.0M
2023-10-09 19,656.54 19,664.80 19,491.95 19,617.53 0.0M
2023-10-06 19,631.31 19,668.93 19,526.47 19,668.93 0.0M
2023-10-05 19,556.40 19,665.14 19,513.16 19,658.95 0.0M
2023-10-04 19,671.64 19,673.92 19,385.42 19,547.80 0.0M
2023-10-03 19,727.42 19,762.14 19,583.26 19,762.14 0.0M
2023-10-02 19,835.82 19,869.88 19,617.13 19,712.65 0.0M
2023-09-29 19,894.69 19,897.14 19,737.86 19,862.82 0.0M
2023-09-27 19,932.39 19,941.18 19,765.32 19,884.81 0.0M
2023-09-26 19,974.35 20,006.15 19,818.14 19,918.89 0.0M
2023-09-25 19,842.08 19,968.63 19,839.34 19,939.26 0.0M
2023-09-22 19,725.70 19,875.19 19,697.48 19,875.19 0.0M
2023-09-21 19,849.75 19,850.03 19,683.34 19,819.54 0.0M
2023-09-20 19,827.37 19,863.84 19,704.58 19,862.87 0.0M
2023-09-19 19,806.19 19,844.11 19,714.88 19,824.23 0.0M
2023-09-18 19,849.99 19,873.96 19,696.40 19,819.01 0.0M
2023-09-15 19,744.85 19,883.74 19,684.66 19,883.74 0.0M
2023-09-14 19,640.50 19,737.88 19,585.90 19,737.88 0.0M
2023-09-13 19,640.83 19,677.87 19,530.34 19,675.21 0.0M
2023-09-12 19,655.25 19,714.75 19,524.78 19,637.54 0.0M
2023-09-11 19,773.27 19,778.90 19,520.79 19,625.34 0.0M
2023-09-08 19,691.52 19,783.29 19,653.55 19,783.29 0.0M
2023-09-07 19,832.48 19,867.77 19,746.08 19,765.67 0.0M
2023-09-06 19,765.61 19,869.50 19,703.78 19,869.50 0.0M
2023-09-05 19,959.81 19,980.18 19,649.33 19,758.99 0.0M
2023-09-04 19,945.77 19,977.52 19,820.53 19,977.52 0.0M
2023-09-01 19,749.19 19,944.04 19,683.76 19,944.04 0.0M
2023-08-30 19,779.68 19,791.26 19,666.51 19,743.11 0.0M
2023-08-29 19,833.72 19,836.79 19,653.68 19,816.91 0.0M
2023-08-28 19,610.38 19,857.29 19,590.38 19,826.99 0.0M
2023-08-25 19,614.01 19,652.31 19,481.68 19,652.31 0.0M
2023-08-24 19,594.34 19,643.00 19,487.94 19,643.00 0.0M
2023-08-23 19,606.21 19,613.85 19,442.86 19,567.37 0.0M
2023-08-22 19,614.93 19,619.97 19,499.35 19,579.40 0.0M
2023-08-21 19,526.37 19,611.16 19,439.58 19,611.16 0.0M
2023-08-18 19,518.85 19,532.80 19,347.18 19,517.63 0.0M
2023-08-17 19,426.28 19,506.18 19,349.19 19,506.18 0.0M
2023-08-16 19,484.31 19,514.53 19,362.39 19,514.53 0.0M
2023-08-15 19,397.36 19,498.92 19,291.70 19,475.70 0.0M
2023-08-14 19,332.64 19,413.27 19,203.71 19,413.27 0.0M
2023-08-11 19,300.16 19,333.15 19,184.44 19,331.61 0.0M
2023-08-10 19,331.69 19,343.30 19,226.70 19,298.65 0.0M
2023-08-09 19,324.50 19,332.24 19,234.87 19,332.24 0.0M
2023-08-08 19,385.45 19,394.59 19,232.57 19,319.62 0.0M
2023-08-07 19,428.32 19,463.47 19,209.56 19,339.43 0.0M
2023-08-04 19,285.59 19,418.43 19,213.97 19,418.43 0.0M
2023-08-03 19,179.57 19,278.31 19,165.29 19,278.31 0.0M
2023-08-02 19,376.46 19,394.59 19,157.99 19,258.53 0.0M
2023-08-01 19,419.26 19,438.69 19,222.17 19,357.54 0.0M
2023-07-31 19,426.31 19,476.24 19,312.96 19,397.48 0.0M
2023-07-28 19,430.29 19,448.37 19,338.63 19,448.37 0.0M
2023-07-27 19,418.11 19,433.48 19,343.89 19,433.48 0.0M
2023-07-26 19,367.58 19,390.17 19,231.12 19,390.17 0.0M
2023-07-25 19,287.09 19,403.22 19,255.32 19,372.67 0.0M
2023-07-24 19,479.57 19,499.14 19,239.36 19,298.70 0.0M
2023-07-21 19,512.26 19,518.13 19,291.13 19,457.48 0.0M
2023-07-20 19,440.95 19,530.99 19,387.46 19,530.99 0.0M
2023-07-18 19,421.18 19,441.25 19,274.98 19,435.29 0.0M
2023-07-17 19,336.64 19,404.02 19,191.56 19,404.02 0.0M
2023-07-14 19,071.43 19,311.80 19,021.66 19,311.80 0.0M
2023-07-13 18,946.16 19,031.41 18,885.28 19,031.41 0.0M
2023-07-12 18,897.86 18,944.62 18,824.02 18,944.62 0.0M
2023-07-11 18,732.37 18,869.98 18,713.81 18,869.98 0.0M
2023-07-10 18,760.01 18,763.32 18,601.06 18,737.47 0.0M
2023-07-07 18,679.28 18,770.50 18,633.93 18,770.50 0.0M
2023-07-06 18,778.37 18,780.56 18,566.70 18,733.48 0.0M
2023-07-05 18,765.15 18,816.99 18,619.23 18,816.99 0.0M
2023-07-04 18,582.63 18,777.43 18,548.48 18,777.43 0.0M
2023-07-03 18,534.18 18,604.83 18,440.36 18,588.52 0.0M
2023-06-30 18,553.62 18,615.42 18,470.11 18,524.10 0.0M
2023-06-28 18,536.45 18,567.62 18,465.93 18,567.62 0.0M
2023-06-27 18,524.38 18,543.87 18,406.32 18,543.87 0.0M
2023-06-26 18,647.55 18,647.55 18,370.28 18,507.22 0.0M
2023-06-23 18,681.15 18,727.57 18,568.62 18,647.90 0.0M
2023-06-22 18,650.16 18,698.88 18,563.95 18,698.88 0.0M
2023-06-21 18,659.96 18,674.92 18,566.61 18,663.17 0.0M
2023-06-20 18,718.90 18,766.68 18,579.85 18,669.83 0.0M
2023-06-19 18,635.20 18,752.37 18,550.61 18,752.37 0.0M
2023-06-16 18,695.59 18,715.83 18,580.46 18,708.12 0.0M
2023-06-15 18,802.42 18,810.97 18,571.12 18,683.02 0.0M
2023-06-14 18,677.43 18,793.76 18,644.95 18,793.76 0.0M
2023-06-13 18,766.31 18,783.94 18,625.53 18,734.71 0.0M
2023-06-12 18,631.09 18,763.07 18,599.71 18,759.41 0.0M
2023-06-09 18,503.04 18,665.31 18,498.26 18,665.31 0.0M
2023-06-08 18,608.84 18,619.30 18,457.59 18,578.06 0.0M
2023-06-07 18,640.30 18,649.45 18,482.79 18,649.45 0.0M
2023-06-06 18,728.42 18,742.04 18,528.69 18,671.53 0.0M
2023-06-02 18,600.18 18,672.84 18,532.41 18,651.90 0.0M
2023-06-01 18,498.63 18,610.25 18,404.48 18,610.25 0.0M
2023-05-31 18,607.05 18,618.82 18,442.83 18,593.62 0.0M
2023-05-30 18,621.28 18,635.56 18,474.95 18,635.56 0.0M
2023-05-29 18,560.26 18,644.35 18,478.53 18,644.35 0.0M
2023-05-26 18,637.89 18,637.89 18,495.54 18,627.35 0.0M
2023-05-25 18,684.16 18,689.80 18,547.70 18,641.35 0.0M
2023-05-24 18,731.02 18,742.94 18,553.23 18,684.27 0.0M
2023-05-23 18,765.99 18,803.32 18,603.00 18,718.41 0.0M
2023-05-22 18,787.27 18,863.37 18,628.47 18,771.72 0.0M
2023-05-19 18,892.93 18,897.45 18,767.43 18,868.90 0.0M
2023-05-18 18,841.23 18,903.51 18,763.07 18,903.51 0.0M
2023-05-17 18,842.29 18,854.79 18,702.74 18,854.79 0.0M
2023-05-16 18,812.49 18,854.66 18,673.78 18,854.16 0.0M
2023-05-15 18,897.24 18,920.77 18,656.72 18,806.93 0.0M
2023-05-12 18,936.88 18,967.54 18,733.33 18,908.92 0.0M
2023-05-11 18,956.86 18,956.86 18,811.74 18,945.48 0.0M
2023-05-10 18,999.43 19,031.92 18,819.51 18,928.25 0.0M
2023-05-09 19,082.75 19,096.06 18,842.54 18,993.84 0.0M
2023-05-08 19,066.27 19,105.89 18,923.69 19,087.28 0.0M
2023-05-05 19,041.42 19,076.77 18,893.61 19,036.61 0.0M
2023-05-03 19,254.83 19,271.72 19,012.18 19,067.09 0.0M
2023-05-02 19,165.78 19,255.94 19,095.94 19,255.94 0.0M
2023-04-28 19,154.41 19,224.49 19,096.67 19,160.15 0.0M
2023-04-27 19,139.27 19,183.30 19,049.26 19,167.02 0.0M
2023-04-26 19,161.76 19,217.51 19,030.87 19,111.67 0.0M
2023-04-25 19,161.30 19,199.43 19,065.77 19,118.75 0.0M
2023-04-20 19,130.32 19,193.99 19,039.70 19,167.50 0.0M
2023-04-19 19,319.80 19,319.80 19,098.69 19,186.75 0.0M
2023-04-18 19,321.46 19,393.77 19,260.09 19,282.60 0.0M
2023-04-17 19,285.86 19,382.86 19,184.39 19,382.86 0.0M
2023-04-14 19,270.26 19,368.17 19,151.81 19,310.27 0.0M
2023-04-13 19,239.85 19,294.71 19,114.96 19,294.71 0.0M
2023-04-12 19,316.31 19,347.31 19,145.95 19,266.48 0.0M
2023-04-11 19,238.15 19,360.92 19,165.43 19,360.92 0.0M
2023-04-10 19,214.08 19,271.12 19,106.84 19,222.86 0.0M
2023-04-07 19,174.67 19,234.96 19,082.20 19,234.96 0.0M
2023-04-06 19,125.07 19,177.47 18,985.39 19,177.47 0.0M
2023-04-05 19,056.09 19,104.42 18,946.44 19,104.42 0.0M
2023-04-04 19,003.02 19,055.32 18,901.93 19,055.32 0.0M
2023-04-03 18,824.71 18,990.85 18,805.12 18,990.85 0.0M
2023-03-31 18,846.40 18,929.49 18,751.94 18,804.62 0.0M
2023-03-30 18,823.49 18,891.09 18,740.49 18,891.09 0.0M
2023-03-29 18,764.43 18,837.99 18,688.09 18,837.99 0.0M
2023-03-28 18,769.94 18,798.67 18,604.82 18,762.97 0.0M
2023-03-27 18,949.18 18,950.10 18,718.32 18,812.78 0.0M
2023-03-24 18,915.83 18,935.08 18,773.41 18,935.08 0.0M
2023-03-23 18,923.48 18,948.22 18,777.51 18,899.64 0.0M
2023-03-22 18,885.64 18,956.53 18,852.93 18,920.04 0.0M
2023-03-21 18,809.55 18,911.31 18,712.26 18,868.37 0.0M
2023-03-20 18,997.07 19,007.97 18,727.22 18,811.48 0.0M
2023-03-17 18,812.45 18,988.66 18,726.33 18,977.93 0.0M
2023-03-16 18,964.60 18,964.60 18,574.41 18,750.43 0.0M
2023-03-15 18,834.12 18,978.35 18,819.96 18,958.48 0.0M
2023-03-14 19,163.58 19,171.78 18,698.71 18,823.70 0.0M
2023-03-13 19,335.28 19,335.28 19,085.24 19,183.18 0.0M
2023-03-10 19,623.91 19,625.75 19,337.44 19,495.42 0.0M
2023-03-09 19,621.70 19,666.39 19,516.36 19,638.81 0.0M
2023-03-08 19,647.53 19,683.83 19,525.97 19,653.41 0.0M
2023-03-07 19,715.91 19,730.88 19,567.58 19,701.50 0.0M
2023-03-06 19,692.29 19,745.89 19,622.34 19,745.89 0.0M
2023-03-03 19,562.97 19,668.03 19,483.32 19,668.03 0.0M
2023-03-02 19,660.20 19,679.67 19,469.89 19,564.41 0.0M
2023-03-01 19,702.91 19,722.74 19,598.22 19,683.58 0.0M
2023-02-28 20,014.37 20,052.42 19,675.44 19,750.91 0.0M
2023-02-27 20,093.09 20,149.05 19,873.76 20,035.89 0.0M
2023-02-24 20,097.14 20,116.63 19,928.06 20,105.50 0.0M
2023-02-23 19,970.32 20,083.31 19,899.60 20,083.31 0.0M
2023-02-22 20,090.15 20,109.05 19,844.83 19,954.07 0.0M
2023-02-21 20,359.54 20,362.42 20,059.21 20,152.47 0.0M
2023-02-20 20,441.36 20,480.06 20,246.94 20,295.38 0.0M
2023-02-17 20,481.08 20,487.15 20,335.60 20,466.97 0.0M
2023-02-16 20,412.46 20,506.29 20,315.91 20,506.29 0.0M
2023-02-15 20,253.31 20,436.00 20,253.31 20,414.81 0.0M
2023-02-14 20,346.36 20,357.17 20,192.50 20,313.60 0.0M
2023-02-13 20,397.32 20,451.70 20,225.09 20,298.75 0.0M
2023-02-10 20,402.13 20,424.65 20,278.30 20,383.21 0.0M
2023-02-09 20,416.44 20,437.87 20,282.23 20,399.55 0.0M
2023-02-08 20,467.08 20,536.79 20,248.27 20,425.37 0.0M
2023-02-07 20,667.78 20,686.47 20,417.96 20,493.60 0.0M
2023-02-03 20,656.43 20,725.38 20,505.86 20,725.38 0.0M
2023-02-02 20,433.12 20,621.16 20,384.35 20,621.16 0.0M
2023-01-31 20,490.94 20,492.28 20,293.07 20,402.44 0.0M
2023-01-30 20,312.84 20,484.26 20,312.84 20,474.15 0.0M
2023-01-27 20,179.96 20,312.33 20,148.21 20,302.96 0.0M
2023-01-26 20,085.18 20,185.80 20,005.18 20,165.43 0.0M
2023-01-25 19,887.43 20,103.85 19,818.21 20,082.18 0.0M
2023-01-20 19,792.23 19,850.86 19,752.91 19,847.90 0.0M
2023-01-19 19,791.46 19,807.47 19,640.19 19,807.47 0.0M
2023-01-18 19,771.96 19,819.38 19,693.80 19,819.38 0.0M
2023-01-17 19,742.27 19,780.38 19,648.52 19,773.31 0.0M
2023-01-16 19,774.65 19,790.64 19,640.12 19,754.37 0.0M
2023-01-13 19,691.07 19,795.20 19,621.60 19,795.20 0.0M
2023-01-12 19,724.29 19,753.02 19,569.64 19,721.33 0.0M
2023-01-11 19,592.67 19,719.49 19,561.74 19,719.49 0.0M
2023-01-10 19,548.64 19,620.71 19,438.47 19,620.71 0.0M
2023-01-09 19,569.18 19,588.59 19,452.70 19,561.07 0.0M
2023-01-06 19,621.12 19,632.85 19,393.38 19,557.89 0.0M
2023-01-05 19,517.40 19,624.50 19,460.21 19,624.50 0.0M
2023-01-04 19,453.85 19,520.10 19,410.89 19,520.10 0.0M
2023-01-03 19,493.89 19,507.80 19,293.86 19,436.96 0.0M