FTSE 350 Electricity (FTNMX651010)

FTNMX651010
🏛️ 영국 →
10,669.06
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 11,034.84 11,125.75 11,025.80 11,025.80 0.0M
2023-12-28 11,008.09 11,062.98 10,984.50 11,034.84 0.0M
2023-12-27 10,995.24 11,079.00 10,913.72 11,008.09 0.0M
2023-12-22 10,981.88 11,013.91 10,942.37 10,995.24 0.0M
2023-12-21 10,973.93 10,983.64 10,902.35 10,981.88 0.0M
2023-12-20 10,910.50 11,057.75 10,884.16 10,973.93 0.0M
2023-12-19 10,958.71 11,027.76 10,883.17 10,910.50 0.0M
2023-12-18 11,086.37 11,086.37 10,949.02 10,958.71 0.0M
2023-12-15 11,215.89 11,246.34 10,989.42 11,086.37 0.0M
2023-12-14 11,054.37 11,433.45 11,054.37 11,215.89 0.0M
2023-12-13 10,919.41 11,067.75 10,886.26 11,054.37 0.0M
2023-12-12 10,953.35 11,022.76 10,908.75 10,919.41 0.0M
2023-12-11 11,131.54 11,131.54 10,862.41 10,953.35 0.0M
2023-12-08 11,055.73 11,143.95 10,943.85 11,131.54 0.0M
2023-12-07 11,054.17 11,111.57 11,033.62 11,055.73 0.0M
2023-12-06 11,047.58 11,126.69 10,965.37 11,054.17 0.0M
2023-12-05 10,904.09 11,047.58 10,832.34 11,047.58 0.0M
2023-12-04 10,874.03 10,931.04 10,822.84 10,904.09 0.0M
2023-12-01 10,796.08 10,874.03 10,768.16 10,874.03 0.0M
2023-11-30 10,787.74 10,809.27 10,669.85 10,796.08 0.0M
2023-11-29 10,755.17 10,814.31 10,714.06 10,787.74 0.0M
2023-11-28 10,760.99 10,793.95 10,685.56 10,755.17 0.0M
2023-11-27 10,724.73 10,828.85 10,705.53 10,760.99 0.0M
2023-11-24 10,654.15 10,752.84 10,623.32 10,724.73 0.0M
2023-11-23 10,553.90 10,696.81 10,553.90 10,654.15 0.0M
2023-11-22 10,547.89 10,888.76 10,545.76 10,553.90 0.0M
2023-11-21 10,585.90 10,674.51 10,522.29 10,547.89 0.0M
2023-11-20 10,608.97 10,684.01 10,516.29 10,585.90 0.0M
2023-11-17 10,475.38 10,629.72 10,475.38 10,608.97 0.0M
2023-11-16 10,383.86 10,699.33 10,383.67 10,475.38 0.0M
2023-11-15 10,137.60 10,476.74 10,137.60 10,383.86 0.0M
2023-11-14 9,915.19 10,164.55 9,891.15 10,137.60 0.0M
2023-11-13 9,940.40 9,983.45 9,853.92 9,915.19 0.0M
2023-11-10 9,836.08 9,940.40 9,757.35 9,940.40 0.0M
2023-11-09 9,658.48 9,844.61 9,646.84 9,836.08 0.0M
2023-11-08 9,864.21 9,864.21 9,599.73 9,658.48 0.0M
2023-11-07 9,912.49 9,967.94 9,788.58 9,864.21 0.0M
2023-11-06 10,030.96 10,040.66 9,897.75 9,912.49 0.0M
2023-11-03 9,977.44 10,167.28 9,977.44 10,030.96 0.0M
2023-11-02 9,788.97 9,989.27 9,788.97 9,977.44 0.0M
2023-11-01 9,685.43 9,797.11 9,609.61 9,788.97 0.0M
2023-10-31 9,629.78 9,759.50 9,606.90 9,685.43 0.0M
2023-10-30 9,554.35 9,703.27 9,554.35 9,629.78 0.0M
2023-10-27 9,612.14 9,673.41 9,546.60 9,554.35 0.0M
2023-10-26 9,573.75 9,673.41 9,503.16 9,612.14 0.0M
2023-10-25 9,524.70 9,594.11 9,456.63 9,573.75 0.0M
2023-10-24 9,299.37 9,544.86 9,260.39 9,524.70 0.0M
2023-10-23 9,354.05 9,354.05 9,155.69 9,299.37 0.0M
2023-10-20 9,428.70 9,428.70 9,257.29 9,354.05 0.0M
2023-10-19 9,420.95 9,527.79 9,363.95 9,428.70 0.0M
2023-10-18 9,460.31 9,474.08 9,352.50 9,420.95 0.0M
2023-10-17 9,420.76 9,555.71 9,348.62 9,460.31 0.0M
2023-10-16 9,392.64 9,498.32 9,349.79 9,420.76 0.0M
2023-10-13 9,369.95 9,451.78 9,310.42 9,392.64 0.0M
2023-10-12 9,445.58 9,546.40 9,369.95 9,369.95 0.0M
2023-10-11 9,368.60 9,520.43 9,327.69 9,445.58 0.0M
2023-10-10 9,088.21 9,417.47 9,088.21 9,368.60 0.0M
2023-10-09 9,052.54 9,208.24 9,052.54 9,088.21 0.0M
2023-10-06 9,014.14 9,052.54 8,837.30 9,052.54 0.0M
2023-10-05 8,965.86 9,036.83 8,921.27 9,014.14 0.0M
2023-10-04 9,048.08 9,179.73 8,933.67 8,965.86 0.0M
2023-10-03 9,263.90 9,263.90 8,993.40 9,048.08 0.0M
2023-10-02 9,591.98 9,631.92 9,263.90 9,263.90 0.0M
2023-09-29 9,530.89 9,730.03 9,530.89 9,591.98 0.0M
2023-09-28 9,616.59 9,684.85 9,517.12 9,530.89 0.0M
2023-09-27 9,863.24 9,863.24 9,608.26 9,616.59 0.0M
2023-09-26 9,836.10 9,939.25 9,711.22 9,863.24 0.0M
2023-09-25 10,004.41 10,005.97 9,763.77 9,836.10 0.0M
2023-09-22 10,170.79 10,175.63 9,965.05 10,004.41 0.0M
2023-09-21 10,222.95 10,293.53 10,132.98 10,170.79 0.0M
2023-09-20 10,012.39 10,256.31 10,007.73 10,222.95 0.0M
2023-09-19 9,986.79 10,066.68 9,972.83 10,012.39 0.0M
2023-09-18 10,023.62 10,098.48 9,929.39 9,986.79 0.0M
2023-09-15 10,133.74 10,203.08 10,013.37 10,023.62 0.0M
2023-09-14 9,827.69 10,149.18 9,827.69 10,133.74 0.0M
2023-09-13 9,838.83 9,859.37 9,674.36 9,827.69 0.0M
2023-09-12 9,870.36 9,917.09 9,809.29 9,838.83 0.0M
2023-09-11 9,885.97 9,959.41 9,832.87 9,870.36 0.0M
2023-09-08 9,833.27 9,915.03 9,774.04 9,885.97 0.0M
2023-09-07 9,688.00 9,842.50 9,582.67 9,833.27 0.0M
2023-09-06 9,649.48 9,708.71 9,532.61 9,688.00 0.0M
2023-09-05 9,799.62 9,857.11 9,649.48 9,649.48 0.0M
2023-09-04 9,819.36 9,933.94 9,791.98 9,799.62 0.0M
2023-09-01 9,904.71 9,938.70 9,816.40 9,819.36 0.0M
2023-08-31 9,936.33 10,021.12 9,888.30 9,904.71 0.0M
2023-08-30 10,046.90 10,056.53 9,841.89 9,936.33 0.0M
2023-08-29 9,865.73 10,078.75 9,865.73 10,046.90 0.0M
2023-08-25 9,817.96 9,899.32 9,775.28 9,865.73 0.0M
2023-08-24 9,748.97 9,892.46 9,748.97 9,817.96 0.0M
2023-08-23 9,650.00 9,922.67 9,650.00 9,748.97 0.0M
2023-08-22 9,599.21 9,678.35 9,599.21 9,650.00 0.0M
2023-08-21 9,696.73 9,731.54 9,599.21 9,599.21 0.0M
2023-08-18 9,654.22 9,743.71 9,577.53 9,696.73 0.0M
2023-08-17 9,783.84 9,783.84 9,645.30 9,654.22 0.0M
2023-08-16 9,760.83 9,820.22 9,723.02 9,783.84 0.0M
2023-08-15 9,984.95 9,984.95 9,760.20 9,760.83 0.0M
2023-08-14 10,035.11 10,037.82 9,941.64 9,984.95 0.0M
2023-08-11 10,070.87 10,090.21 10,001.02 10,035.11 0.0M
2023-08-10 10,017.74 10,077.33 10,007.71 10,070.87 0.0M
2023-08-09 9,967.17 10,033.33 9,923.62 10,017.74 0.0M
2023-08-08 9,946.89 10,027.06 9,938.28 9,967.17 0.0M
2023-08-07 9,975.63 9,976.43 9,862.96 9,946.89 0.0M
2023-08-04 9,903.58 9,991.72 9,849.05 9,975.63 0.0M
2023-08-03 10,043.97 10,051.60 9,873.18 9,903.58 0.0M
2023-08-02 10,295.43 10,295.43 10,042.37 10,043.97 0.0M
2023-08-01 10,329.33 10,370.18 10,273.78 10,295.43 0.0M
2023-07-31 10,248.51 10,437.13 10,205.96 10,329.33 0.0M
2023-07-28 10,412.44 10,434.91 10,238.40 10,248.51 0.0M
2023-07-27 11,016.92 11,018.92 10,412.44 10,412.44 0.0M
2023-07-26 11,004.56 11,088.89 10,928.15 11,016.92 0.0M
2023-07-25 11,018.18 11,028.44 10,911.89 11,004.56 0.0M
2023-07-24 10,942.77 11,127.35 10,914.28 11,018.18 0.0M
2023-07-21 10,891.83 10,968.10 10,876.71 10,942.77 0.0M
2023-07-20 10,940.30 11,025.27 10,848.15 10,891.83 0.0M
2023-07-19 10,743.77 11,050.78 10,743.77 10,940.30 0.0M
2023-07-18 10,787.30 10,814.93 10,710.18 10,743.77 0.0M
2023-07-17 10,868.98 10,927.56 10,787.30 10,787.30 0.0M
2023-07-14 10,836.67 10,927.18 10,767.87 10,868.98 0.0M
2023-07-13 10,755.22 10,887.40 10,755.22 10,836.67 0.0M
2023-07-12 10,591.86 10,784.36 10,534.86 10,755.22 0.0M
2023-07-11 10,533.12 10,597.44 10,469.73 10,591.86 0.0M
2023-07-10 10,540.44 10,659.86 10,488.93 10,533.12 0.0M
2023-07-07 10,682.61 10,682.61 10,491.95 10,540.44 0.0M
2023-07-06 10,832.49 10,898.12 10,661.35 10,682.61 0.0M
2023-07-05 11,136.38 11,136.38 10,827.79 10,832.49 0.0M
2023-07-04 11,140.83 11,201.45 11,085.19 11,136.38 0.0M
2023-07-03 11,121.63 11,233.13 11,121.63 11,140.83 0.0M
2023-06-30 10,982.11 11,177.07 10,966.31 11,121.63 0.0M
2023-06-29 11,143.05 11,143.05 10,822.77 10,982.11 0.0M
2023-06-28 11,109.29 11,186.84 11,095.53 11,143.05 0.0M
2023-06-27 10,965.26 11,109.29 10,965.26 11,109.29 0.0M
2023-06-26 10,952.41 11,023.29 10,884.10 10,965.26 0.0M
2023-06-23 11,057.57 11,104.47 10,932.04 10,952.41 0.0M
2023-06-22 11,113.64 11,113.64 10,978.60 11,057.57 0.0M
2023-06-21 11,214.60 11,228.22 11,023.21 11,113.64 0.0M
2023-06-20 11,186.82 11,281.49 11,176.75 11,214.60 0.0M
2023-06-19 11,236.57 11,307.02 11,172.49 11,186.82 0.0M
2023-06-16 11,092.29 11,303.78 11,086.88 11,236.57 0.0M
2023-06-15 11,086.57 11,164.20 11,053.81 11,092.29 0.0M
2023-06-14 11,116.55 11,128.26 11,034.80 11,086.57 0.0M
2023-06-13 11,138.50 11,173.85 11,031.81 11,116.55 0.0M
2023-06-12 11,084.91 11,223.55 11,073.30 11,138.50 0.0M
2023-06-09 11,068.30 11,095.83 11,009.77 11,084.91 0.0M
2023-06-08 11,085.64 11,140.73 11,008.69 11,068.30 0.0M
2023-06-07 11,282.60 11,287.81 11,053.98 11,085.64 0.0M
2023-06-06 11,167.90 11,282.60 11,138.93 11,282.60 0.0M
2023-06-05 11,191.75 11,242.14 11,147.67 11,167.90 0.0M
2023-06-02 11,280.30 11,289.10 11,017.71 11,191.75 0.0M
2023-06-01 11,287.61 11,308.83 11,140.70 11,280.30 0.0M
2023-05-31 11,236.03 11,335.98 11,104.99 11,287.61 0.0M
2023-05-30 11,094.76 11,242.44 11,091.06 11,236.03 0.0M
2023-05-26 11,255.84 11,333.60 11,055.59 11,094.76 0.0M
2023-05-25 11,519.02 11,519.02 11,245.29 11,255.84 0.0M
2023-05-24 11,386.02 11,657.85 11,292.77 11,519.02 0.0M
2023-05-23 11,364.61 11,515.37 11,273.03 11,386.02 0.0M
2023-05-22 11,352.69 11,463.18 11,352.69 11,364.61 0.0M
2023-05-19 11,177.35 11,432.10 11,177.35 11,352.69 0.0M
2023-05-18 11,334.67 11,423.92 11,166.04 11,177.35 0.0M
2023-05-17 11,444.01 11,444.01 11,325.26 11,334.67 0.0M
2023-05-16 11,463.64 11,565.82 11,432.39 11,444.01 0.0M
2023-05-15 11,423.37 11,543.11 11,404.16 11,463.64 0.0M
2023-05-12 11,275.39 11,450.61 11,275.39 11,423.37 0.0M
2023-05-11 11,361.44 11,387.09 11,169.78 11,275.39 0.0M
2023-05-10 11,267.56 11,368.55 11,242.41 11,361.44 0.0M
2023-05-09 11,295.50 11,313.72 11,174.27 11,267.56 0.0M
2023-05-05 11,271.05 11,319.93 11,231.98 11,295.50 0.0M
2023-05-04 11,156.03 11,299.71 11,110.34 11,271.05 0.0M
2023-05-03 11,182.16 11,290.66 11,155.02 11,156.03 0.0M
2023-05-02 11,202.08 11,260.20 11,124.85 11,182.16 0.0M
2023-04-28 11,262.99 11,265.69 11,123.84 11,202.08 0.0M
2023-04-27 11,231.84 11,346.24 11,179.85 11,262.99 0.0M
2023-04-26 11,227.25 11,309.74 11,195.07 11,231.84 0.0M
2023-04-25 11,190.58 11,227.25 11,067.35 11,227.25 0.0M
2023-04-24 11,213.81 11,262.10 11,114.25 11,190.58 0.0M
2023-04-21 11,112.11 11,294.46 11,087.69 11,213.81 0.0M
2023-04-20 11,133.31 11,133.31 11,045.06 11,112.11 0.0M
2023-04-19 11,101.06 11,152.24 11,035.04 11,133.31 0.0M
2023-04-18 11,157.97 11,193.43 11,016.22 11,101.06 0.0M
2023-04-17 11,113.62 11,183.31 11,095.08 11,157.97 0.0M
2023-04-14 11,240.44 11,302.25 11,068.34 11,113.62 0.0M
2023-04-13 11,328.50 11,346.03 11,230.51 11,240.44 0.0M
2023-04-12 11,223.40 11,399.51 11,223.40 11,328.50 0.0M
2023-04-11 11,215.83 11,325.83 11,215.83 11,223.40 0.0M
2023-04-06 11,033.79 11,272.03 11,033.79 11,215.83 0.0M
2023-04-05 10,861.47 11,088.58 10,839.21 11,033.79 0.0M
2023-04-04 10,842.06 10,953.21 10,811.08 10,861.47 0.0M
2023-04-03 10,971.18 11,013.15 10,813.89 10,842.06 0.0M
2023-03-31 11,003.34 11,017.25 10,862.37 10,971.18 0.0M
2023-03-30 10,550.73 11,032.29 10,550.73 11,003.34 0.0M
2023-03-29 10,417.66 10,550.73 10,371.89 10,550.73 0.0M
2023-03-28 10,527.65 10,542.07 10,417.66 10,417.66 0.0M
2023-03-27 10,389.31 10,545.18 10,389.31 10,527.65 0.0M
2023-03-24 10,586.06 10,586.06 10,361.96 10,389.31 0.0M
2023-03-23 10,567.91 10,615.30 10,503.20 10,586.06 0.0M
2023-03-22 10,551.60 10,575.62 10,463.54 10,567.91 0.0M
2023-03-21 10,419.77 10,597.88 10,419.77 10,551.60 0.0M
2023-03-20 10,372.05 10,557.90 10,309.15 10,419.77 0.0M
2023-03-17 10,617.27 10,643.81 10,307.93 10,372.05 0.0M
2023-03-16 10,547.42 10,685.47 10,508.17 10,617.27 0.0M
2023-03-15 10,757.78 10,808.07 10,547.42 10,547.42 0.0M
2023-03-14 10,599.09 10,850.95 10,574.07 10,757.78 0.0M
2023-03-13 10,670.40 10,702.08 10,447.41 10,599.09 0.0M
2023-03-10 10,605.61 10,718.98 10,569.85 10,670.40 0.0M
2023-03-09 10,633.66 10,647.68 10,479.28 10,605.61 0.0M
2023-03-08 10,602.31 10,654.90 10,459.96 10,633.66 0.0M
2023-03-07 10,547.02 10,674.24 10,514.26 10,602.31 0.0M
2023-03-06 10,622.65 10,670.54 10,481.09 10,547.02 0.0M
2023-03-03 10,615.73 10,684.95 10,537.49 10,622.65 0.0M
2023-03-02 10,529.27 10,627.14 10,462.56 10,615.73 0.0M
2023-03-01 10,718.12 10,718.12 10,482.28 10,529.27 0.0M
2023-02-28 10,815.92 10,835.45 10,699.59 10,718.12 0.0M
2023-02-27 10,808.58 10,906.16 10,792.57 10,815.92 0.0M
2023-02-24 10,827.01 10,997.25 10,804.07 10,808.58 0.0M
2023-02-23 10,925.74 10,925.74 10,741.47 10,827.01 0.0M
2023-02-22 10,898.80 10,944.16 10,778.31 10,925.74 0.0M
2023-02-21 10,869.42 11,016.88 10,859.00 10,898.80 0.0M
2023-02-20 10,852.29 10,885.65 10,825.54 10,869.42 0.0M
2023-02-17 10,735.15 10,858.49 10,683.27 10,852.29 0.0M
2023-02-16 10,713.95 10,835.73 10,654.62 10,735.15 0.0M
2023-02-15 10,631.55 10,713.95 10,571.33 10,713.95 0.0M
2023-02-14 10,615.24 10,779.31 10,607.13 10,631.55 0.0M
2023-02-13 10,597.20 10,653.20 10,579.97 10,615.24 0.0M
2023-02-10 10,671.13 10,699.15 10,555.21 10,597.20 0.0M
2023-02-09 10,677.43 10,744.25 10,611.83 10,671.13 0.0M
2023-02-08 10,685.66 10,760.08 10,671.91 10,677.43 0.0M
2023-02-07 10,777.42 10,834.23 10,679.65 10,685.66 0.0M
2023-02-06 10,766.33 10,810.48 10,669.83 10,777.42 0.0M
2023-02-03 10,805.44 10,805.44 10,695.37 10,766.33 0.0M
2023-02-02 10,575.42 10,805.44 10,565.52 10,805.44 0.0M
2023-02-01 10,618.11 10,714.57 10,554.48 10,575.42 0.0M
2023-01-31 10,662.53 10,720.53 10,578.37 10,618.11 0.0M
2023-01-30 10,656.90 10,674.35 10,560.95 10,662.53 0.0M
2023-01-27 10,654.38 10,717.17 10,580.15 10,656.90 0.0M
2023-01-26 10,739.52 10,766.79 10,654.38 10,654.38 0.0M
2023-01-25 10,687.41 10,792.40 10,638.53 10,739.52 0.0M
2023-01-24 10,708.35 10,772.06 10,647.54 10,687.41 0.0M
2023-01-23 10,821.24 10,838.36 10,652.35 10,708.35 0.0M
2023-01-20 10,517.79 10,854.33 10,517.79 10,821.24 0.0M
2023-01-19 10,532.24 10,651.27 10,465.83 10,517.79 0.0M
2023-01-18 10,598.06 10,664.99 10,481.84 10,532.24 0.0M
2023-01-17 10,440.31 10,672.67 10,440.31 10,598.06 0.0M
2023-01-16 10,366.16 10,475.59 10,343.14 10,440.31 0.0M
2023-01-13 10,366.68 10,431.98 10,319.72 10,366.16 0.0M
2023-01-12 10,454.38 10,478.40 10,237.04 10,366.68 0.0M
2023-01-11 10,338.28 10,534.73 10,272.16 10,454.38 0.0M
2023-01-10 10,308.74 10,389.27 10,256.44 10,338.28 0.0M
2023-01-09 10,354.70 10,380.15 10,196.15 10,308.74 0.0M
2023-01-06 10,231.44 10,397.54 10,177.74 10,354.70 0.0M
2023-01-05 10,116.96 10,279.54 10,083.60 10,231.44 0.0M
2023-01-04 10,344.52 10,376.98 9,940.26 10,116.96 0.0M
2023-01-03 10,669.98 10,768.12 10,273.26 10,344.52 0.0M