FTSE 350 ex Investment Trusts (FTLX)

FTLX
🏛️ 영국 →
5,054.22
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 5,046.45 5,047.80 5,011.99 5,016.49 3,880.0K
08:05 5,016.08 5,020.59 5,013.66 5,014.24 1,186.3K
08:10 5,014.62 5,015.24 5,008.74 5,011.43 779.2K
08:15 5,011.52 5,017.96 5,011.52 5,014.37 522.8K
08:20 5,014.42 5,015.85 5,011.53 5,011.70 548.3K
08:25 5,011.39 5,013.59 5,011.18 5,013.38 468.4K
08:30 5,013.52 5,017.66 5,012.27 5,017.66 436.0K
08:35 5,017.75 5,019.14 5,017.12 5,018.56 374.0K
08:40 5,018.67 5,019.54 5,014.60 5,015.02 463.8K
08:45 5,015.07 5,015.55 5,012.09 5,012.87 974.5K
08:50 5,012.83 5,013.13 5,010.88 5,012.32 363.2K
08:55 5,012.16 5,012.18 5,009.56 5,010.53 537.4K
09:00 5,010.89 5,010.89 5,006.45 5,009.69 657.7K
09:05 5,009.66 5,014.22 5,009.57 5,014.22 406.4K
09:10 5,014.22 5,014.73 5,012.19 5,013.89 436.9K
09:15 5,013.88 5,014.57 5,012.72 5,013.69 332.1K
09:20 5,013.50 5,013.50 5,011.44 5,012.75 632.7K
09:25 5,013.03 5,015.61 5,012.50 5,015.11 400.9K
09:30 5,015.03 5,017.80 5,013.67 5,017.80 328.4K
09:35 5,017.90 5,017.90 5,016.19 5,016.23 342.8K
09:40 5,016.22 5,017.27 5,015.46 5,017.01 345.7K
09:45 5,017.15 5,020.01 5,017.15 5,019.25 338.1K
09:50 5,019.84 5,020.06 5,017.97 5,019.11 253.4K
09:55 5,019.12 5,019.44 5,017.44 5,017.44 242.4K
10:00 5,017.41 5,017.80 5,016.05 5,017.74 236.6K
10:05 5,017.73 5,018.32 5,015.42 5,015.49 263.1K
10:10 5,015.66 5,018.53 5,015.32 5,018.51 302.3K
10:15 5,018.21 5,018.55 5,015.50 5,016.82 364.7K
10:20 5,016.77 5,017.11 5,013.50 5,013.50 303.8K
10:25 5,013.49 5,014.61 5,012.89 5,013.21 339.5K
10:30 5,013.33 5,013.99 5,012.16 5,012.16 711.6K
10:35 5,012.16 5,013.95 5,011.80 5,013.25 287.2K
10:40 5,013.29 5,013.32 5,010.72 5,011.19 416.4K
10:45 5,011.37 5,012.05 5,010.37 5,010.72 226.4K
10:50 5,010.70 5,013.47 5,010.63 5,013.34 176.8K
10:55 5,013.31 5,013.32 5,011.53 5,011.98 334.1K
11:00 5,012.15 5,012.48 5,011.00 5,011.85 260.2K
11:05 5,012.25 5,013.94 5,012.22 5,013.65 274.6K
11:10 5,013.60 5,014.42 5,013.26 5,013.57 260.1K
11:15 5,013.60 5,015.42 5,013.59 5,015.39 264.7K
11:20 5,015.42 5,015.52 5,014.10 5,014.32 196.2K
11:25 5,014.33 5,016.19 5,014.33 5,015.90 268.4K
11:30 5,015.83 5,016.58 5,015.10 5,015.10 325.3K
11:35 5,015.12 5,015.62 5,014.72 5,015.43 158.6K
11:40 5,015.42 5,017.50 5,015.42 5,017.46 181.5K
11:45 5,017.45 5,019.35 5,017.43 5,019.22 220.8K
11:50 5,019.21 5,019.47 5,018.40 5,019.29 265.2K
11:55 5,019.32 5,019.84 5,018.47 5,018.59 213.4K
12:00 5,018.83 5,019.52 5,018.52 5,019.52 297.7K
12:05 5,019.57 5,020.28 5,019.22 5,020.09 235.9K
12:10 5,020.08 5,021.37 5,020.08 5,020.49 214.3K
12:15 5,020.46 5,020.46 5,019.16 5,019.54 243.4K
12:20 5,019.59 5,020.19 5,019.49 5,019.92 215.6K
12:25 5,020.12 5,020.62 5,019.02 5,019.12 451.3K
12:30 5,019.11 5,019.20 5,016.92 5,017.02 186.3K
12:35 5,017.00 5,018.28 5,016.91 5,017.53 454.7K
12:40 5,017.57 5,018.12 5,017.44 5,017.91 254.0K
12:45 5,018.11 5,020.25 5,018.11 5,020.25 277.6K
12:50 5,020.28 5,021.15 5,020.28 5,020.49 661.4K
12:55 5,020.50 5,022.02 5,020.42 5,021.98 336.7K
13:00 5,022.32 5,024.82 5,022.32 5,024.64 275.5K
13:05 5,024.78 5,025.04 5,024.49 5,024.57 244.8K
13:10 5,024.49 5,025.57 5,024.49 5,025.47 279.0K
13:15 5,025.32 5,027.11 5,025.15 5,026.84 348.1K
13:20 5,026.47 5,026.57 5,024.70 5,024.70 293.2K
13:25 5,024.65 5,024.79 5,023.45 5,023.96 189.9K
13:30 5,024.07 5,027.54 5,024.07 5,027.52 307.1K
13:35 5,027.26 5,027.98 5,027.00 5,027.98 385.3K
13:40 5,028.01 5,028.39 5,026.69 5,027.36 278.2K
13:45 5,027.30 5,027.53 5,025.59 5,026.20 299.3K
13:50 5,026.19 5,026.77 5,025.12 5,025.51 1,137.3K
13:55 5,025.52 5,026.37 5,025.43 5,025.58 797.9K
14:00 5,025.62 5,027.09 5,025.62 5,026.91 256.8K
14:05 5,026.89 5,026.99 5,025.91 5,025.93 653.1K
14:10 5,025.92 5,026.43 5,025.24 5,025.38 190.8K
14:15 5,025.44 5,026.15 5,025.08 5,025.10 1,045.5K
14:20 5,024.91 5,025.63 5,023.22 5,023.34 349.5K
14:25 5,023.15 5,023.59 5,021.75 5,022.72 963.7K
14:30 5,023.05 5,023.21 5,018.26 5,019.28 771.3K
14:35 5,019.11 5,019.66 5,017.64 5,017.89 1,330.9K
14:40 5,017.96 5,018.06 5,013.38 5,017.59 526.7K
14:45 5,017.74 5,018.00 5,015.76 5,015.76 457.4K
14:50 5,015.67 5,015.73 5,013.27 5,015.56 503.0K
14:55 5,015.41 5,015.41 5,013.36 5,015.09 722.9K
15:00 5,015.58 5,017.69 5,015.38 5,015.96 653.8K
15:05 5,016.06 5,018.40 5,015.84 5,016.82 594.5K
15:10 5,016.89 5,017.25 5,015.61 5,015.98 510.8K
15:15 5,015.91 5,016.17 5,014.84 5,015.89 589.3K
15:20 5,015.76 5,018.26 5,015.41 5,018.03 1,044.2K
15:25 5,017.79 5,017.87 5,016.83 5,017.36 499.1K
15:30 5,017.17 5,017.51 5,014.43 5,015.82 509.4K
15:35 5,015.81 5,016.99 5,015.44 5,015.57 610.8K
15:40 5,015.44 5,016.28 5,014.81 5,015.00 512.1K
15:45 5,014.99 5,015.18 5,012.97 5,013.67 505.2K
15:50 5,013.78 5,014.33 5,013.18 5,014.19 892.5K
15:55 5,014.16 5,014.41 5,011.97 5,012.65 742.1K
16:00 5,012.53 5,014.30 5,011.89 5,013.20 590.7K
16:05 5,013.09 5,014.94 5,012.85 5,014.83 1,023.2K
16:10 5,014.76 5,014.98 5,012.81 5,012.81 593.7K
16:15 5,012.73 5,013.51 5,011.33 5,013.51 1,903.0K
16:20 5,013.49 5,013.74 5,012.56 5,012.71 686.6K
16:25 5,012.76 5,012.83 5,007.97 5,007.97 88,277.9K
16:35 5,014.22 5,014.22 5,014.22 5,014.22 958.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음