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 4,923.85 4,936.48 4,923.85 4,934.36 1,575.1K
08:05 4,934.06 4,934.06 4,928.96 4,930.07 766.0K
08:10 4,930.88 4,933.29 4,929.33 4,933.23 635.0K
08:15 4,933.15 4,934.30 4,925.18 4,926.17 1,066.6K
08:20 4,926.00 4,926.00 4,918.53 4,918.53 894.4K
08:25 4,918.15 4,919.02 4,917.76 4,918.98 673.9K
08:30 4,918.97 4,923.28 4,918.97 4,923.08 535.1K
08:35 4,923.02 4,929.24 4,922.94 4,928.80 552.4K
08:40 4,928.82 4,929.40 4,927.99 4,929.14 400.6K
08:45 4,929.08 4,932.51 4,928.81 4,931.99 420.0K
08:50 4,931.85 4,932.87 4,931.63 4,932.40 422.5K
08:55 4,932.49 4,934.04 4,932.20 4,933.88 348.7K
09:00 4,933.95 4,934.17 4,932.55 4,933.35 439.7K
09:05 4,933.50 4,937.71 4,933.10 4,937.36 486.4K
09:10 4,937.47 4,939.38 4,937.47 4,939.33 365.8K
09:15 4,939.32 4,941.37 4,939.14 4,941.17 484.3K
09:20 4,941.18 4,942.59 4,940.33 4,942.34 391.5K
09:25 4,942.20 4,942.90 4,941.82 4,942.82 341.8K
09:30 4,942.86 4,942.86 4,940.26 4,941.78 414.6K
09:35 4,941.78 4,942.10 4,941.20 4,942.05 359.2K
09:40 4,942.06 4,942.41 4,941.26 4,941.54 340.6K
09:45 4,941.56 4,945.21 4,941.52 4,945.18 473.0K
09:50 4,945.22 4,945.48 4,944.36 4,944.98 374.6K
09:55 4,945.01 4,945.12 4,941.60 4,941.60 565.1K
10:00 4,941.57 4,941.85 4,940.42 4,940.92 630.5K
10:05 4,940.90 4,941.11 4,939.96 4,940.01 513.4K
10:10 4,939.96 4,940.60 4,939.61 4,940.55 1,221.8K
10:15 4,940.57 4,943.04 4,940.16 4,942.98 341.0K
10:20 4,942.92 4,945.19 4,942.92 4,944.08 532.9K
10:25 4,944.15 4,944.65 4,943.65 4,943.87 393.4K
10:30 4,943.86 4,943.88 4,941.13 4,941.48 429.3K
10:35 4,941.54 4,945.95 4,941.38 4,945.94 1,136.2K
10:40 4,946.02 4,946.03 4,944.84 4,944.89 377.3K
10:45 4,944.90 4,945.78 4,944.79 4,945.02 409.9K
10:50 4,944.94 4,947.17 4,944.81 4,946.79 227.0K
10:55 4,946.93 4,946.93 4,945.22 4,946.41 286.0K
11:00 4,946.40 4,947.49 4,946.39 4,946.71 350.6K
11:05 4,946.72 4,947.09 4,946.02 4,946.38 2,216.4K
11:10 4,946.51 4,947.88 4,946.26 4,947.44 1,038.7K
11:15 4,947.51 4,949.74 4,947.47 4,949.70 396.5K
11:20 4,949.54 4,950.89 4,949.42 4,950.81 402.7K
11:25 4,951.03 4,952.39 4,950.86 4,952.39 303.7K
11:30 4,952.42 4,952.65 4,951.40 4,951.77 4,025.9K
11:35 4,951.78 4,953.12 4,951.68 4,952.97 284.0K
11:40 4,953.02 4,953.21 4,952.37 4,952.37 853.7K
11:45 4,952.10 4,952.16 4,951.13 4,951.59 320.8K
11:50 4,951.52 4,951.52 4,949.52 4,949.86 318.5K
11:55 4,949.66 4,949.73 4,948.08 4,948.81 224.9K
12:00 4,948.88 4,948.93 4,947.81 4,948.20 346.3K
12:05 4,948.24 4,949.01 4,947.74 4,948.90 630.4K
12:10 4,948.78 4,949.44 4,948.75 4,949.26 555.9K
12:15 4,949.28 4,951.31 4,949.28 4,950.66 466.4K
12:20 4,950.66 4,950.83 4,948.97 4,949.90 311.9K
12:25 4,949.91 4,950.40 4,949.73 4,949.82 245.9K
12:30 4,949.97 4,950.82 4,949.25 4,950.74 270.4K
12:35 4,950.72 4,950.86 4,949.76 4,950.21 202.3K
12:40 4,950.26 4,951.05 4,948.70 4,950.91 728.1K
12:45 4,950.89 4,951.96 4,950.78 4,951.83 252.5K
12:50 4,952.13 4,953.13 4,952.13 4,952.59 378.9K
12:55 4,952.58 4,952.58 4,951.15 4,951.31 267.7K
13:00 4,951.32 4,951.43 4,948.83 4,949.12 520.4K
13:05 4,949.11 4,949.25 4,948.05 4,948.39 648.8K
13:10 4,948.42 4,949.21 4,947.65 4,947.81 253.8K
13:15 4,947.73 4,947.73 4,945.11 4,945.52 222.0K
13:20 4,945.56 4,946.46 4,944.41 4,944.41 199.7K
13:25 4,944.32 4,944.35 4,943.35 4,943.50 251.8K
13:30 4,943.47 4,943.51 4,941.69 4,942.18 225.3K
13:35 4,942.05 4,944.05 4,941.64 4,943.88 238.9K
13:40 4,943.94 4,944.35 4,942.60 4,943.47 282.4K
13:45 4,943.47 4,943.62 4,940.69 4,941.16 347.8K
13:50 4,940.92 4,940.92 4,936.65 4,936.77 274.0K
13:55 4,936.69 4,937.48 4,935.60 4,935.60 324.0K
14:00 4,935.34 4,936.23 4,934.62 4,935.64 519.3K
14:05 4,935.68 4,936.16 4,933.52 4,933.55 521.4K
14:10 4,933.53 4,935.64 4,933.53 4,935.64 373.6K
14:15 4,935.71 4,937.88 4,935.71 4,937.81 464.7K
14:20 4,937.69 4,938.84 4,937.33 4,938.53 333.7K
14:25 4,938.08 4,941.89 4,938.08 4,941.71 315.5K
14:30 4,941.69 4,947.69 4,941.69 4,947.50 1,196.8K
14:35 4,947.35 4,948.60 4,946.63 4,947.03 696.5K
14:40 4,947.21 4,947.64 4,944.69 4,945.88 713.3K
14:45 4,945.50 4,945.56 4,940.39 4,943.38 796.5K
14:50 4,943.33 4,944.83 4,940.25 4,940.49 588.9K
14:55 4,940.44 4,940.57 4,937.95 4,938.91 473.8K
15:00 4,938.56 4,943.04 4,936.66 4,942.42 901.2K
15:05 4,942.60 4,943.69 4,942.07 4,942.94 560.8K
15:10 4,943.00 4,944.62 4,940.20 4,940.20 408.8K
15:15 4,940.24 4,943.45 4,940.24 4,942.76 449.6K
15:20 4,942.75 4,944.12 4,942.16 4,942.58 400.8K
15:25 4,942.80 4,945.20 4,942.42 4,943.48 610.5K
15:30 4,943.54 4,946.78 4,943.52 4,946.73 809.8K
15:35 4,946.78 4,946.92 4,945.19 4,945.87 692.4K
15:40 4,946.06 4,946.61 4,943.91 4,944.42 555.5K
15:45 4,944.59 4,947.39 4,944.59 4,947.39 569.0K
15:50 4,947.37 4,948.76 4,947.30 4,948.15 558.6K
15:55 4,948.16 4,948.77 4,947.03 4,947.87 571.3K
16:00 4,947.81 4,954.42 4,947.21 4,954.36 1,135.1K
16:05 4,954.46 4,956.69 4,953.66 4,956.58 1,424.7K
16:10 4,956.67 4,957.37 4,955.18 4,956.05 958.3K
16:15 4,955.93 4,957.40 4,955.61 4,957.29 2,258.6K
16:20 4,957.38 4,957.77 4,956.32 4,956.94 834.9K
16:25 4,956.88 4,956.98 4,955.49 4,956.14 23,877.8K
16:35 4,957.56 4,957.56 4,957.56 4,957.56 5,968.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음