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 4,976.33 4,983.43 4,973.99 4,978.47 884.6K
08:05 4,978.50 4,981.77 4,976.37 4,981.77 471.5K
08:10 4,981.71 4,985.46 4,981.02 4,984.90 390.2K
08:15 4,984.82 4,985.39 4,981.75 4,982.07 401.7K
08:20 4,982.16 4,984.74 4,981.90 4,984.68 363.7K
08:25 4,984.55 4,986.14 4,984.05 4,985.79 407.1K
08:30 4,986.03 4,989.50 4,986.03 4,989.41 264.1K
08:35 4,989.44 4,990.12 4,988.59 4,989.99 258.3K
08:40 4,990.13 4,993.71 4,990.07 4,993.58 341.1K
08:45 4,993.59 4,995.88 4,993.59 4,995.35 346.6K
08:50 4,995.36 4,996.10 4,994.55 4,995.71 307.5K
08:55 4,995.70 4,995.77 4,992.35 4,992.45 275.5K
09:00 4,991.81 4,993.01 4,989.54 4,992.76 310.0K
09:05 4,992.73 4,994.86 4,992.72 4,994.26 238.2K
09:10 4,994.26 4,996.34 4,994.26 4,996.34 193.2K
09:15 4,996.35 4,997.28 4,996.34 4,996.39 373.2K
09:20 4,996.36 4,996.79 4,993.59 4,993.74 271.0K
09:25 4,993.73 4,994.63 4,993.13 4,993.65 201.1K
09:30 4,993.78 4,994.76 4,993.78 4,994.56 904.2K
09:35 4,994.54 4,996.69 4,994.54 4,996.56 297.6K
09:40 4,996.63 4,997.67 4,995.73 4,996.41 316.1K
09:45 4,996.45 4,996.66 4,993.12 4,993.49 330.4K
09:50 4,993.52 4,993.65 4,992.42 4,992.92 186.4K
09:55 4,992.90 4,993.15 4,991.13 4,991.51 267.5K
10:00 4,991.26 4,992.19 4,990.28 4,992.19 229.6K
10:05 4,992.29 4,995.10 4,992.29 4,994.91 196.9K
10:10 4,995.01 4,998.16 4,994.94 4,998.11 298.2K
10:15 4,998.15 4,998.79 4,997.84 4,998.01 316.8K
10:20 4,998.01 4,998.01 4,995.40 4,995.40 253.5K
10:25 4,995.13 4,995.29 4,994.19 4,994.19 246.8K
10:30 4,994.14 4,995.01 4,994.13 4,994.24 199.7K
10:35 4,994.22 4,995.67 4,994.12 4,995.50 195.3K
10:40 4,995.41 4,995.43 4,993.85 4,993.85 150.9K
10:45 4,993.83 4,994.88 4,993.66 4,994.09 570.0K
10:50 4,994.13 4,994.19 4,993.56 4,993.86 175.3K
10:55 4,993.87 4,994.86 4,993.87 4,994.64 220.3K
11:00 4,995.00 4,996.65 4,994.96 4,995.62 286.2K
11:05 4,995.62 4,995.66 4,993.95 4,993.98 160.2K
11:10 4,994.00 4,995.69 4,993.87 4,994.87 177.5K
11:15 4,994.68 4,994.99 4,993.64 4,993.97 303.1K
11:20 4,993.91 4,994.10 4,992.66 4,992.66 278.2K
11:25 4,992.70 4,993.08 4,991.71 4,992.36 213.0K
11:30 4,992.35 4,992.35 4,991.11 4,991.88 364.7K
11:35 4,991.91 4,992.95 4,991.91 4,992.10 147.2K
11:40 4,992.16 4,993.03 4,991.17 4,991.17 480.8K
11:45 4,991.15 4,991.55 4,990.64 4,990.83 214.8K
11:50 4,990.93 4,991.78 4,990.93 4,991.70 303.0K
11:55 4,991.73 4,992.46 4,991.73 4,992.16 179.4K
12:00 4,992.11 4,993.94 4,992.08 4,993.15 236.9K
12:05 4,993.31 4,994.75 4,992.86 4,994.75 202.6K
12:10 4,994.76 4,997.27 4,994.72 4,997.09 598.1K
12:15 4,997.05 4,997.16 4,994.66 4,994.67 291.1K
12:20 4,994.65 4,996.33 4,993.83 4,996.33 197.7K
12:25 4,996.64 4,998.83 4,996.64 4,998.75 546.0K
12:30 4,998.83 5,001.50 4,998.83 5,001.47 203.6K
12:35 5,001.48 5,001.85 4,999.98 4,999.98 138.6K
12:40 4,999.59 5,001.33 4,999.40 5,001.33 3,517.2K
12:45 5,001.44 5,001.74 5,000.86 5,001.69 210.3K
12:50 5,001.71 5,002.98 5,001.59 5,002.04 217.5K
12:55 5,002.13 5,002.71 5,001.50 5,001.55 155.9K
13:00 5,001.33 5,001.33 4,999.60 5,000.13 292.1K
13:05 5,000.15 5,001.70 5,000.15 5,001.66 197.6K
13:10 5,001.64 5,002.30 5,000.93 5,000.93 236.1K
13:15 5,000.94 5,002.60 5,000.94 5,002.26 244.2K
13:20 5,002.22 5,002.50 5,001.63 5,002.04 153.4K
13:25 5,002.12 5,002.86 5,002.09 5,002.25 260.3K
13:30 5,002.23 5,003.89 5,001.39 5,003.89 386.3K
13:35 5,004.20 5,007.41 5,004.02 5,007.24 472.0K
13:40 5,007.27 5,010.26 5,007.25 5,008.94 2,439.1K
13:45 5,008.92 5,009.01 5,006.87 5,007.43 360.6K
13:50 5,007.56 5,008.53 5,007.17 5,008.53 257.1K
13:55 5,008.48 5,009.48 5,008.00 5,008.99 214.4K
14:00 5,008.97 5,009.42 5,008.02 5,008.94 265.6K
14:05 5,008.71 5,010.04 5,008.21 5,009.25 257.2K
14:10 5,009.21 5,009.21 5,006.57 5,006.65 245.1K
14:15 5,006.39 5,006.66 5,004.13 5,004.81 361.2K
14:20 5,004.72 5,007.06 5,004.42 5,006.86 217.7K
14:25 5,006.90 5,010.71 5,006.90 5,010.71 293.3K
14:30 5,010.31 5,017.66 5,010.31 5,014.27 1,065.2K
14:35 5,013.95 5,013.95 5,010.89 5,013.00 544.4K
14:40 5,013.06 5,017.00 5,013.06 5,016.13 525.1K
14:45 5,015.77 5,017.11 5,014.49 5,016.19 605.1K
14:50 5,016.00 5,017.97 5,014.90 5,017.41 611.3K
14:55 5,017.48 5,017.48 5,015.69 5,017.28 459.2K
15:00 5,017.47 5,018.51 5,016.16 5,017.76 647.4K
15:05 5,017.31 5,017.48 5,014.26 5,015.44 571.0K
15:10 5,015.76 5,016.56 5,013.88 5,015.76 655.3K
15:15 5,015.59 5,016.73 5,013.76 5,015.68 587.8K
15:20 5,015.65 5,015.65 5,013.53 5,013.88 422.6K
15:25 5,013.92 5,014.31 5,011.57 5,013.49 412.9K
15:30 5,013.33 5,014.00 5,011.32 5,012.21 478.4K
15:35 5,012.30 5,013.03 5,011.03 5,012.83 684.0K
15:40 5,012.80 5,012.80 5,011.29 5,011.90 877.4K
15:45 5,011.85 5,013.60 5,011.46 5,012.24 576.1K
15:50 5,012.26 5,014.08 5,011.58 5,012.13 685.3K
15:55 5,012.15 5,012.15 5,009.58 5,009.58 1,112.4K
16:00 5,009.61 5,010.31 5,008.47 5,009.76 609.8K
16:05 5,009.73 5,011.24 5,009.37 5,010.43 576.7K
16:10 5,010.58 5,011.56 5,010.03 5,010.87 698.5K
16:15 5,010.75 5,011.05 5,009.17 5,010.83 2,071.0K
16:20 5,010.81 5,012.83 5,010.81 5,011.12 789.0K
16:25 5,010.97 5,012.61 5,010.10 5,012.61 30,344.5K
16:35 5,015.02 5,015.02 5,015.02 5,015.02 3,074.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음