FTSE Malaysia Palm Oil Plantation (FTFBMPMP)

FTFBMPMP
🏛️ 말레이시아 →
12,686.14
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 12,683.19 12,709.31 12,683.19 12,709.03 0.0K
09:05 12,708.59 12,717.05 12,698.11 12,698.11 0.0K
09:10 12,698.11 12,698.11 12,678.96 12,678.96 0.0K
09:15 12,678.96 12,681.93 12,678.96 12,681.93 0.0K
09:20 12,681.93 12,687.90 12,673.30 12,673.30 0.0K
09:25 12,673.30 12,677.22 12,669.12 12,677.22 0.0K
09:30 12,677.22 12,680.97 12,677.22 12,680.97 0.0K
09:35 12,680.97 12,687.01 12,677.22 12,687.01 0.0K
09:40 12,687.01 12,687.01 12,679.63 12,680.04 0.0K
09:45 12,680.04 12,680.26 12,666.09 12,666.09 0.0K
09:50 12,666.09 12,682.35 12,666.09 12,681.94 0.0K
09:55 12,681.94 12,685.69 12,681.94 12,685.69 0.0K
10:00 12,685.69 12,686.10 12,684.85 12,684.85 0.0K
10:05 12,684.85 12,686.10 12,683.19 12,683.19 0.0K
10:10 12,683.19 12,697.47 12,683.19 12,697.47 0.0K
10:15 12,697.47 12,697.88 12,687.33 12,687.33 0.0K
10:20 12,687.33 12,687.33 12,667.42 12,669.51 0.0K
10:25 12,670.45 12,671.70 12,665.90 12,665.90 0.0K
10:30 12,665.90 12,670.49 12,662.46 12,663.71 0.0K
10:35 12,663.71 12,669.24 12,663.40 12,669.24 0.0K
10:40 12,669.24 12,670.35 12,667.01 12,667.01 0.0K
10:45 12,667.01 12,678.97 12,667.01 12,676.87 0.0K
10:50 12,676.87 12,677.65 12,668.17 12,675.18 0.0K
10:55 12,675.18 12,678.53 12,673.94 12,676.43 0.0K
11:00 12,676.43 12,676.43 12,658.53 12,668.42 0.0K
11:05 12,668.42 12,678.37 12,666.32 12,678.37 0.0K
11:10 12,678.37 12,678.37 12,662.59 12,662.59 0.0K
11:15 12,662.59 12,672.44 12,662.59 12,672.44 0.0K
11:20 12,672.44 12,672.44 12,662.24 12,670.94 0.0K
11:25 12,670.94 12,670.94 12,659.21 12,659.21 0.0K
11:30 12,659.21 12,659.39 12,652.67 12,654.09 0.0K
11:35 12,654.09 12,667.65 12,654.09 12,662.32 0.0K
11:40 12,663.57 12,665.66 12,662.32 12,664.41 0.0K
11:45 12,664.41 12,674.78 12,662.32 12,673.36 0.0K
11:50 12,674.86 12,683.60 12,673.61 12,681.51 0.0K
11:55 12,681.51 12,684.61 12,679.01 12,682.11 0.0K
12:00 12,682.11 12,690.19 12,680.26 12,683.40 0.0K
12:05 12,685.89 12,697.84 12,684.65 12,695.05 0.0K
12:10 12,695.05 12,702.67 12,686.34 12,695.88 0.0K
12:15 12,687.18 12,689.27 12,672.32 12,672.32 0.0K
12:20 12,670.23 12,670.74 12,664.30 12,670.74 0.0K
12:25 12,668.28 12,679.86 12,658.32 12,679.86 0.0K
12:30 12,678.61 12,678.61 12,678.61 12,678.61 0.0K
12:35 12,678.61 12,678.61 12,678.61 12,678.61 0.0K
12:40 12,678.61 12,678.61 12,678.61 12,678.61 0.0K
12:45 12,678.61 12,678.61 12,678.61 12,678.61 0.0K
12:50 12,678.61 12,678.61 12,678.61 12,678.61 0.0K
12:55 12,678.61 12,678.61 12,678.61 12,678.61 0.0K
13:00 12,678.61 12,678.61 12,678.61 12,678.61 0.0K
13:05 12,678.61 12,678.61 12,678.61 12,678.61 0.0K
13:10 12,678.61 12,678.61 12,678.61 12,678.61 0.0K
13:15 12,678.61 12,678.61 12,678.61 12,678.61 0.0K
13:20 12,678.61 12,678.61 12,678.61 12,678.61 0.0K
13:25 12,678.61 12,678.61 12,678.61 12,678.61 0.0K
13:30 12,678.61 12,678.61 12,678.61 12,678.61 0.0K
13:35 12,678.61 12,678.61 12,678.61 12,678.61 0.0K
13:40 12,678.61 12,678.61 12,678.61 12,678.61 0.0K
13:45 12,678.61 12,678.61 12,678.61 12,678.61 0.0K
13:50 12,678.61 12,678.61 12,678.61 12,678.61 0.0K
13:55 12,678.61 12,678.61 12,678.61 12,678.61 0.0K
14:00 12,678.61 12,678.61 12,678.61 12,678.61 0.0K
14:05 12,678.61 12,678.61 12,678.61 12,678.61 0.0K
14:10 12,678.61 12,678.61 12,678.61 12,678.61 0.0K
14:15 12,678.61 12,678.61 12,678.61 12,678.61 0.0K
14:20 12,678.61 12,678.61 12,678.61 12,678.61 0.0K
14:25 12,678.61 12,678.61 12,678.61 12,678.61 0.0K
14:30 12,678.61 12,678.61 12,663.97 12,677.44 0.0K
14:35 12,677.44 12,685.64 12,677.44 12,678.48 0.0K
14:40 12,678.48 12,683.41 12,676.85 12,676.85 0.0K
14:45 12,676.85 12,680.19 12,676.85 12,678.00 0.0K
14:50 12,669.30 12,679.25 12,665.95 12,675.89 0.0K
14:55 12,676.73 12,679.23 12,667.18 12,679.23 0.0K
15:00 12,677.14 12,679.23 12,674.73 12,674.73 0.0K
15:05 12,678.07 12,679.42 12,674.58 12,675.42 0.0K
15:10 12,675.42 12,678.29 12,674.42 12,674.42 0.0K
15:15 12,674.42 12,689.60 12,672.57 12,689.60 0.0K
15:20 12,689.60 12,690.69 12,686.14 12,688.64 0.0K
15:25 12,688.64 12,693.22 12,686.55 12,693.22 0.0K
15:30 12,692.98 12,695.44 12,683.63 12,683.63 0.0K
15:35 12,683.63 12,685.72 12,678.20 12,678.20 0.0K
15:40 12,686.90 12,687.20 12,683.49 12,684.99 0.0K
15:45 12,684.99 12,697.03 12,684.99 12,689.85 0.0K
15:50 12,694.77 12,702.64 12,692.68 12,695.14 0.0K
15:55 12,695.14 12,698.90 12,693.93 12,698.90 0.0K
16:00 12,698.90 12,705.51 12,687.76 12,696.80 0.0K
16:05 12,696.80 12,709.02 12,696.80 12,699.07 0.0K
16:10 12,699.48 12,710.81 12,694.14 12,696.80 0.0K
16:15 12,712.29 12,712.29 12,695.14 12,708.25 0.0K
16:20 12,699.54 12,707.66 12,699.54 12,707.66 0.0K
16:25 12,707.66 12,708.66 12,699.01 12,699.26 0.0K
16:30 12,706.71 12,706.71 12,696.55 12,702.63 0.0K
16:35 12,702.63 12,722.81 12,702.22 12,722.81 0.0K
16:40 12,715.42 12,724.03 12,710.06 12,724.03 0.0K
16:45 12,715.57 12,715.57 12,715.57 12,715.57 0.0K
16:50 12,715.57 12,726.22 12,715.57 12,726.22 0.0K
16:55 12,726.22 12,726.22 12,726.22 12,726.22 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 12,677.06 12,708.05 12,651.14 12,686.14 0.0M
2025-09-25 12,630.16 12,690.12 12,602.82 12,690.12 0.0M
2025-09-24 12,659.25 12,659.25 12,570.22 12,608.06 0.0M
2025-09-23 12,665.28 12,730.74 12,622.48 12,648.18 0.0M
2025-09-22 12,683.19 12,726.22 12,652.67 12,726.22 0.0M
2025-09-19 12,669.10 12,697.70 12,584.78 12,677.51 0.0M
2025-09-18 12,621.84 12,693.86 12,615.10 12,656.70 0.0M
2025-09-17 12,606.05 12,663.52 12,576.60 12,663.52 0.0M
2025-09-12 12,542.86 12,619.68 12,542.86 12,579.81 0.0M
2025-09-11 12,552.60 12,578.35 12,529.92 12,551.51 0.0M
2025-09-10 12,521.97 12,555.06 12,476.03 12,555.06 0.0M
2025-09-09 12,486.77 12,526.99 12,462.60 12,525.26 0.0M
2025-09-08 12,410.32 12,471.55 12,402.84 12,470.35 0.0M
2025-09-04 12,398.65 12,433.60 12,372.53 12,400.95 0.0M
2025-09-03 12,359.31 12,438.21 12,329.91 12,398.65 0.0M
2025-09-02 12,369.21 12,401.92 12,282.11 12,365.14 0.0M
2025-08-29 12,416.21 12,441.89 12,320.62 12,374.39 0.0M
2025-08-28 12,354.08 12,480.99 12,332.04 12,413.95 0.0M
2025-08-27 12,309.82 12,335.60 12,287.07 12,331.42 0.0M
2025-08-26 12,490.34 12,490.34 12,325.49 12,325.49 0.0M
2025-08-25 12,446.81 12,446.81 12,446.81 12,446.81 0.0M
2025-08-22 12,380.51 12,413.85 12,351.84 12,376.94 0.0M
2025-08-21 12,395.70 12,403.88 12,326.60 12,377.67 0.0M
2025-08-20 12,278.85 12,455.56 12,182.39 12,360.08 0.0M
2025-08-19 12,255.23 12,277.23 12,177.67 12,277.23 0.0M
2025-08-18 12,230.70 12,263.36 12,176.04 12,237.54 0.0M
2025-08-15 12,311.81 12,329.68 12,150.39 12,167.34 0.0M
2025-08-14 12,393.47 12,439.28 12,236.84 12,316.50 0.0M
2025-08-13 12,249.97 12,358.01 12,222.21 12,358.01 0.0M
2025-08-12 12,097.40 12,255.25 12,097.40 12,222.51 0.0M
2025-08-11 12,014.49 12,143.76 12,014.49 12,091.61 0.0M
2025-08-08 11,879.62 12,021.27 11,879.40 12,020.17 0.0M
2025-08-07 11,866.32 11,907.65 11,824.86 11,878.20 0.0M
2025-08-06 11,896.65 11,940.86 11,875.02 11,875.02 0.0M
2025-08-05 11,900.31 11,944.65 11,892.81 11,906.47 0.0M
2025-08-04 11,928.37 11,950.68 11,872.54 11,915.87 0.0M
2025-08-01 11,985.10 12,066.86 11,908.06 11,920.35 0.0M
2025-07-31 12,000.96 12,073.59 11,958.39 11,969.88 0.0M
2025-07-30 11,992.93 12,029.70 11,943.96 12,001.81 0.0M
2025-07-29 12,170.05 12,171.81 11,990.47 11,990.47 0.0M
2025-07-28 12,075.10 12,144.84 12,028.17 12,144.84 0.0M
2025-07-25 12,149.82 12,153.33 12,020.58 12,072.12 0.0M
2025-07-24 12,023.51 12,145.02 12,023.51 12,145.02 0.0M
2025-07-23 12,005.76 12,055.76 11,960.46 12,024.69 0.0M
2025-07-22 12,068.26 12,078.26 11,993.94 11,993.94 0.0M
2025-07-21 12,094.99 12,113.78 12,033.53 12,052.45 0.0M
2025-07-18 12,043.45 12,161.36 12,043.45 12,093.38 0.0M
2025-07-17 12,039.38 12,078.61 11,974.18 12,078.61 0.0M
2025-07-16 12,058.68 12,119.22 11,948.26 12,036.71 0.0M
2025-07-15 12,098.45 12,133.27 12,036.13 12,048.67 0.0M
2025-07-14 12,132.81 12,217.06 12,083.06 12,088.46 0.0M
2025-07-11 12,174.51 12,174.51 12,106.22 12,132.16 0.0M
2025-07-10 12,174.55 12,174.55 12,044.60 12,167.32 0.0M
2025-07-09 12,097.68 12,193.17 12,062.23 12,193.17 0.0M
2025-07-08 12,123.24 12,128.59 12,046.08 12,097.03 0.0M
2025-07-07 12,089.66 12,125.77 12,054.32 12,125.77 0.0M
2025-07-04 12,093.43 12,170.90 12,019.54 12,136.45 0.0M
2025-07-03 12,038.85 12,123.01 12,014.56 12,123.01 0.0M
2025-07-02 12,050.50 12,087.72 12,023.02 12,036.95 0.0M
2025-07-01 11,954.58 12,060.04 11,954.37 12,060.04 0.0M
2025-06-30 11,907.63 12,012.79 11,849.79 11,947.79 0.0M
2025-06-26 11,698.20 11,900.67 11,698.20 11,900.67 0.0M
2025-06-25 11,696.43 11,755.60 11,649.70 11,697.20 0.0M
2025-06-24 11,710.98 11,753.17 11,667.65 11,695.43 0.0M
2025-06-23 11,642.69 11,717.83 11,573.28 11,705.81 0.0M
2025-06-20 11,649.78 11,663.24 11,576.38 11,663.24 0.0M
2025-06-19 11,713.76 11,736.19 11,626.86 11,655.07 0.0M
2025-06-18 11,725.27 11,766.58 11,673.90 11,696.47 0.0M
2025-06-17 11,914.96 11,914.96 11,694.54 11,717.95 0.0M
2025-06-16 11,727.00 11,940.72 11,651.11 11,919.93 0.0M
2025-06-13 11,640.27 11,731.47 11,576.68 11,660.23 0.0M
2025-06-12 11,666.43 11,690.34 11,550.25 11,599.09 0.0M
2025-06-11 11,675.74 11,732.42 11,620.46 11,648.24 0.0M
2025-06-10 11,724.82 11,794.48 11,604.93 11,631.69 0.0M
2025-06-09 11,712.66 11,750.62 11,687.82 11,721.73 0.0M
2025-06-06 11,647.15 11,751.76 11,640.93 11,714.51 0.0M
2025-06-05 11,627.52 11,694.32 11,626.97 11,659.59 0.0M
2025-06-04 11,697.67 11,705.50 11,581.93 11,627.58 0.0M
2025-06-03 11,751.76 11,753.51 11,597.61 11,655.27 0.0M
2025-05-30 11,883.15 11,883.15 11,626.24 11,626.34 0.0M
2025-05-29 11,827.17 11,900.61 11,806.68 11,806.68 0.0M
2025-05-28 11,903.50 11,910.34 11,820.12 11,820.12 0.0M
2025-05-27 11,909.52 11,983.15 11,823.39 11,983.15 0.0M
2025-05-26 11,894.35 11,913.19 11,858.83 11,906.53 0.0M
2025-05-23 11,841.49 11,918.48 11,839.43 11,896.77 0.0M
2025-05-22 11,888.56 11,910.42 11,812.93 11,837.00 0.0M
2025-05-21 11,913.57 11,939.01 11,823.55 11,879.07 0.0M
2025-05-20 11,889.18 11,924.61 11,765.73 11,769.72 0.0M
2025-05-19 11,935.46 11,935.46 11,852.42 11,887.96 0.0M
2025-05-16 12,025.51 12,056.63 11,943.23 12,001.79 0.0M
2025-05-15 11,982.32 12,060.29 11,924.66 12,010.97 0.0M
2025-05-14 11,980.98 11,988.14 11,898.61 11,967.27 0.0M
2025-05-13 11,820.26 12,003.28 11,783.56 11,981.40 0.0M
2025-05-09 11,679.02 11,774.59 11,668.71 11,765.74 0.0M
2025-05-08 11,870.94 11,907.78 11,683.69 11,683.69 0.0M
2025-05-07 11,870.55 11,947.85 11,831.72 11,908.77 0.0M
2025-05-06 11,859.44 11,913.57 11,811.22 11,878.93 0.0M
2025-05-05 11,897.94 11,924.73 11,817.79 11,817.79 0.0M
2025-05-02 11,877.08 11,890.96 11,758.20 11,890.96 0.0M
2025-04-30 11,704.66 11,889.94 11,699.11 11,889.94 0.0M
2025-04-29 11,847.79 11,850.96 11,674.89 11,695.03 0.0M
2025-04-28 11,873.35 11,933.33 11,772.76 11,817.80 0.0M
2025-04-25 11,774.20 11,844.98 11,718.30 11,830.28 0.0M
2025-04-24 11,848.27 11,877.97 11,761.05 11,782.32 0.0M
2025-04-23 11,832.29 11,938.24 11,766.32 11,816.86 0.0M
2025-04-22 11,810.36 11,823.19 11,730.22 11,823.19 0.0M
2025-04-21 11,854.95 11,879.18 11,767.29 11,810.78 0.0M
2025-04-18 11,721.76 11,819.88 11,721.47 11,819.88 0.0M
2025-04-17 11,784.83 11,784.83 11,668.07 11,668.07 0.0M
2025-04-16 11,801.12 11,820.39 11,683.77 11,761.89 0.0M
2025-04-15 11,804.89 11,879.24 11,784.58 11,804.69 0.0M
2025-04-14 11,605.51 11,828.49 11,605.51 11,828.49 0.0M
2025-04-11 11,383.45 11,577.36 11,380.95 11,535.52 0.0M
2025-04-10 11,438.46 11,659.84 11,438.46 11,529.60 0.0M
2025-04-09 11,307.04 11,385.39 11,105.56 11,158.34 0.0M
2025-04-08 11,649.61 11,653.12 11,378.90 11,378.90 0.0M
2025-04-07 11,936.90 11,936.90 11,450.16 11,636.94 0.0M
2025-04-04 12,155.28 12,176.25 11,970.61 12,022.32 0.0M
2025-04-03 12,053.55 12,198.39 12,049.30 12,155.53 0.0M
2025-04-02 12,238.00 12,279.38 12,125.42 12,157.33 0.0M
2025-03-28 12,251.22 12,321.23 12,195.50 12,211.80 0.0M
2025-03-27 12,240.40 12,282.42 12,199.63 12,250.47 0.0M
2025-03-26 12,275.81 12,277.01 12,177.26 12,247.74 0.0M
2025-03-25 12,233.04 12,280.89 12,192.71 12,219.19 0.0M
2025-03-24 12,286.63 12,323.68 12,218.03 12,236.82 0.0M
2025-03-21 12,256.66 12,367.80 12,248.67 12,260.21 0.0M
2025-03-20 12,188.89 12,273.17 12,141.27 12,252.44 0.0M
2025-03-19 12,182.99 12,277.50 12,105.91 12,217.75 0.0M
2025-03-17 12,097.83 12,273.28 12,027.76 12,175.62 0.0M
2025-03-14 11,966.46 12,155.11 11,909.48 12,099.32 0.0M
2025-03-13 11,964.54 12,056.67 11,921.69 12,017.45 0.0M
2025-03-12 11,977.04 12,002.54 11,842.31 11,950.09 0.0M
2025-03-11 12,101.49 12,101.49 11,968.38 12,025.77 0.0M
2025-03-10 12,291.51 12,329.64 12,153.72 12,156.84 0.0M
2025-03-07 12,411.65 12,457.47 12,246.09 12,272.04 0.0M
2025-03-06 12,407.87 12,467.25 12,379.02 12,454.11 0.0M
2025-03-05 12,407.36 12,420.62 12,301.64 12,367.91 0.0M
2025-03-04 12,336.68 12,391.09 12,253.48 12,323.05 0.0M
2025-03-03 12,502.24 12,522.44 12,327.71 12,356.07 0.0M
2025-02-28 12,497.23 12,551.26 12,429.60 12,551.26 0.0M
2025-02-27 12,387.37 12,503.21 12,367.01 12,479.28 0.0M
2025-02-26 12,261.80 12,456.83 12,258.41 12,420.11 0.0M
2025-02-25 12,436.68 12,651.09 12,306.95 12,306.95 0.0M
2025-02-24 12,219.58 12,490.79 12,133.77 12,490.79 0.0M
2025-02-21 12,118.33 12,264.96 12,099.71 12,263.41 0.0M
2025-02-20 12,169.59 12,176.33 12,070.24 12,115.67 0.0M
2025-02-19 12,155.06 12,213.04 12,130.22 12,178.92 0.0M
2025-02-18 12,120.04 12,200.79 12,107.01 12,192.49 0.0M
2025-02-17 12,198.53 12,212.23 12,102.12 12,170.89 0.0M
2025-02-14 12,263.49 12,285.39 12,178.11 12,201.87 0.0M
2025-02-13 12,327.89 12,341.37 12,197.76 12,250.73 0.0M
2025-02-12 12,162.06 12,317.73 12,156.69 12,317.73 0.0M
2025-02-10 12,239.45 12,245.42 12,090.65 12,090.65 0.0M
2025-02-07 12,201.23 12,272.08 12,148.91 12,213.01 0.0M
2025-02-06 12,145.80 12,241.32 12,111.32 12,241.32 0.0M
2025-02-05 12,076.91 12,174.43 12,076.91 12,167.13 0.0M
2025-02-04 11,962.57 12,139.07 11,962.57 12,069.99 0.0M
2025-02-03 11,955.50 12,035.76 11,951.62 12,016.22 0.0M
2025-01-31 12,002.31 12,002.31 12,002.31 12,002.31 0.0M
2025-01-28 11,933.98 12,121.27 11,860.16 12,121.27 0.0M
2025-01-27 12,160.67 12,161.32 11,937.38 11,937.38 0.0M
2025-01-24 12,138.31 12,198.58 12,069.09 12,153.15 0.0M
2025-01-23 12,155.43 12,188.07 12,064.32 12,138.05 0.0M
2025-01-22 12,134.27 12,234.41 12,105.93 12,151.49 0.0M
2025-01-21 12,074.54 12,106.27 12,028.27 12,091.66 0.0M
2025-01-20 12,019.76 12,091.83 11,995.32 12,065.77 0.0M
2025-01-17 12,005.38 12,036.51 11,920.34 12,021.10 0.0M
2025-01-16 12,124.14 12,126.23 12,002.14 12,010.86 0.0M
2025-01-15 12,116.53 12,138.73 12,052.39 12,065.85 0.0M
2025-01-14 12,279.66 12,331.16 12,099.56 12,099.56 0.0M
2025-01-13 12,356.08 12,356.08 12,201.59 12,218.64 0.0M
2025-01-10 12,393.87 12,413.13 12,326.72 12,338.19 0.0M
2025-01-09 12,422.65 12,451.36 12,373.84 12,394.44 0.0M
2025-01-08 12,484.29 12,496.74 12,420.56 12,420.56 0.0M
2025-01-07 12,412.80 12,552.13 12,398.43 12,524.39 0.0M
2025-01-06 12,493.94 12,499.41 12,408.04 12,418.65 0.0M
2025-01-03 12,550.87 12,551.39 12,468.64 12,488.47 0.0M
2025-01-02 12,569.53 12,576.14 12,483.72 12,542.57 0.0M