FTSE 350 ex Investment Trusts (FTLX)

FTLX
🏛️ 영국 →
5,025.06
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 5,007.71 5,014.05 5,007.71 5,012.63 963.2K
08:05 5,012.55 5,013.66 5,010.33 5,010.84 331.9K
08:10 5,010.86 5,012.95 5,010.48 5,012.05 439.9K
08:15 5,012.19 5,013.54 5,011.47 5,011.57 259.9K
08:20 5,011.59 5,012.39 5,009.72 5,009.95 406.5K
08:25 5,010.01 5,010.61 5,008.85 5,010.13 223.5K
08:30 5,010.01 5,010.16 5,008.10 5,008.76 260.8K
08:35 5,008.76 5,010.08 5,008.46 5,009.94 291.5K
08:40 5,009.88 5,010.91 5,009.16 5,009.62 265.4K
08:45 5,009.58 5,010.36 5,008.10 5,008.12 238.4K
08:50 5,007.99 5,008.09 5,004.82 5,005.17 242.0K
08:55 5,005.24 5,006.44 5,005.12 5,005.35 504.0K
09:00 5,005.47 5,005.50 5,001.34 5,001.50 287.5K
09:05 5,001.55 5,002.39 5,001.36 5,001.80 365.8K
09:10 5,001.80 5,002.51 5,000.47 5,001.92 360.8K
09:15 5,001.84 5,002.79 5,001.08 5,001.24 363.8K
09:20 5,001.29 5,001.35 4,999.87 5,000.00 335.4K
09:25 4,999.87 4,999.87 4,998.69 4,998.81 293.5K
09:30 4,998.94 4,999.09 4,997.54 4,997.58 234.6K
09:35 4,997.72 4,998.95 4,997.69 4,998.04 331.7K
09:40 4,997.99 4,998.02 4,996.01 4,996.01 230.8K
09:45 4,996.05 4,996.05 4,994.23 4,994.82 480.6K
09:50 4,994.72 4,994.72 4,992.57 4,992.66 301.3K
09:55 4,992.63 4,993.11 4,991.91 4,992.10 180.8K
10:00 4,992.32 4,993.48 4,991.82 4,992.93 211.1K
10:05 4,992.90 4,993.38 4,991.38 4,993.00 301.4K
10:10 4,992.96 4,993.11 4,991.79 4,992.15 291.6K
10:15 4,992.15 4,992.26 4,990.20 4,990.31 704.9K
10:20 4,990.17 4,990.17 4,989.51 4,989.93 252.7K
10:25 4,989.95 4,990.59 4,989.39 4,989.91 223.9K
10:30 4,989.90 4,989.90 4,987.34 4,987.55 331.8K
10:35 4,987.65 4,988.03 4,986.71 4,987.73 306.5K
10:40 4,987.76 4,988.29 4,987.36 4,988.01 223.0K
10:45 4,987.99 4,988.66 4,986.96 4,987.57 267.4K
10:50 4,987.57 4,988.26 4,987.47 4,987.88 219.5K
10:55 4,987.89 4,988.54 4,987.08 4,987.08 921.0K
11:00 4,987.02 4,987.02 4,985.42 4,985.42 321.3K
11:05 4,985.35 4,985.53 4,984.50 4,984.55 404.2K
11:10 4,984.52 4,984.89 4,983.72 4,983.73 870.2K
11:15 4,983.78 4,984.06 4,982.77 4,983.01 235.1K
11:20 4,983.01 4,983.13 4,982.32 4,982.87 339.7K
11:25 4,982.88 4,983.68 4,982.66 4,983.68 1,253.9K
11:30 4,983.70 4,984.58 4,982.80 4,982.87 268.8K
11:35 4,982.83 4,982.87 4,981.22 4,981.51 230.9K
11:40 4,981.47 4,982.80 4,981.15 4,982.80 202.4K
11:45 4,982.83 4,984.37 4,982.81 4,984.24 292.7K
11:50 4,984.22 4,984.22 4,982.99 4,983.28 227.1K
11:55 4,983.49 4,984.51 4,983.49 4,984.27 1,424.7K
12:00 4,984.23 4,987.08 4,984.17 4,986.81 346.2K
12:05 4,986.76 4,988.12 4,985.90 4,986.16 281.4K
12:10 4,986.16 4,986.86 4,986.10 4,986.74 297.7K
12:15 4,986.69 4,987.19 4,985.23 4,985.41 229.6K
12:20 4,985.32 4,985.67 4,983.59 4,983.81 215.2K
12:25 4,983.75 4,984.82 4,983.48 4,984.79 471.2K
12:30 4,984.79 4,986.90 4,984.76 4,986.16 214.1K
12:35 4,986.15 4,987.43 4,985.86 4,987.42 144.1K
12:40 4,987.42 4,989.67 4,987.29 4,989.67 232.6K
12:45 4,989.80 4,990.97 4,989.80 4,990.44 213.1K
12:50 4,990.58 4,991.12 4,989.75 4,990.91 196.4K
12:55 4,990.81 4,992.51 4,990.34 4,992.48 1,252.0K
13:00 4,992.53 4,994.69 4,992.53 4,994.06 203.2K
13:05 4,993.99 4,994.54 4,993.27 4,993.72 207.3K
13:10 4,993.67 4,994.07 4,993.50 4,994.06 135.4K
13:15 4,994.16 4,994.16 4,992.04 4,992.63 204.5K
13:20 4,992.62 4,993.52 4,992.33 4,993.51 295.0K
13:25 4,993.41 4,993.88 4,992.82 4,992.88 192.1K
13:30 4,992.86 4,993.19 4,991.76 4,992.12 286.8K
13:35 4,992.13 4,992.45 4,990.70 4,990.84 188.1K
13:40 4,990.77 4,991.73 4,990.23 4,991.59 163.2K
13:45 4,991.56 4,992.59 4,991.56 4,992.27 200.4K
13:50 4,992.26 4,994.36 4,992.12 4,994.23 197.5K
13:55 4,993.99 4,994.19 4,993.41 4,993.58 315.4K
14:00 4,993.51 4,993.92 4,992.68 4,993.63 941.4K
14:05 4,993.73 4,994.45 4,993.13 4,993.20 200.5K
14:10 4,993.12 4,994.96 4,992.80 4,994.96 178.0K
14:15 4,994.87 4,994.89 4,993.83 4,993.90 250.5K
14:20 4,993.78 4,994.70 4,992.66 4,993.50 366.1K
14:25 4,993.16 4,994.28 4,992.76 4,994.20 271.9K
14:30 4,993.92 4,993.92 4,983.60 4,983.86 1,427.0K
14:35 4,983.64 4,985.86 4,983.56 4,985.46 508.4K
14:40 4,985.36 4,985.36 4,983.76 4,984.61 516.9K
14:45 4,984.43 4,988.40 4,984.29 4,988.06 641.2K
14:50 4,988.03 4,991.23 4,987.91 4,990.20 498.6K
14:55 4,990.09 4,990.16 4,987.80 4,988.00 390.2K
15:00 4,988.18 4,989.60 4,986.32 4,987.73 3,684.9K
15:05 4,987.78 4,989.24 4,986.58 4,986.70 512.4K
15:10 4,986.59 4,988.04 4,986.23 4,986.23 442.1K
15:15 4,986.00 4,987.03 4,985.43 4,986.46 595.6K
15:20 4,986.60 4,988.51 4,986.60 4,987.98 445.0K
15:25 4,987.96 4,989.04 4,987.30 4,989.04 419.0K
15:30 4,989.15 4,989.46 4,986.78 4,987.03 499.6K
15:35 4,987.09 4,988.18 4,984.77 4,985.34 466.2K
15:40 4,985.32 4,988.20 4,985.18 4,987.40 458.2K
15:45 4,987.31 4,987.45 4,986.18 4,986.64 513.4K
15:50 4,986.59 4,986.59 4,984.82 4,985.50 615.0K
15:55 4,985.52 4,986.10 4,985.11 4,986.10 377.2K
16:00 4,986.06 4,987.36 4,986.06 4,986.26 1,157.2K
16:05 4,986.34 4,986.75 4,983.02 4,983.02 622.4K
16:10 4,982.98 4,985.64 4,982.57 4,985.64 542.8K
16:15 4,985.82 4,988.73 4,985.82 4,988.64 637.9K
16:20 4,988.72 4,988.72 4,986.21 4,986.68 752.1K
16:25 4,986.68 4,990.47 4,986.64 4,990.33 20,827.2K
16:35 4,986.53 4,986.53 4,986.53 4,986.53 3,014.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음