FTSE 350 Financial Services (FTUB3020)

FTUB3020
🏛️ 영국 →
926.27
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 915.74 918.33 915.74 918.33 0.0K
08:05 918.43 919.12 918.39 919.05 0.0K
08:10 919.00 920.04 919.00 920.02 0.0K
08:15 920.05 920.96 920.03 920.89 0.0K
08:20 920.90 921.04 920.63 920.73 0.0K
08:25 920.72 920.82 920.63 920.70 0.0K
08:30 920.67 921.10 920.33 920.33 0.0K
08:35 920.32 920.43 920.09 920.11 0.0K
08:40 920.11 920.35 919.71 919.72 0.0K
08:45 919.72 920.39 919.72 920.39 0.0K
08:50 920.39 920.43 920.12 920.25 0.0K
08:55 920.27 920.74 920.27 920.72 0.0K
09:00 920.70 920.83 920.50 920.67 0.0K
09:05 920.67 921.36 920.62 921.29 0.0K
09:10 921.29 921.29 920.67 920.78 0.0K
09:15 920.85 921.07 920.29 920.30 0.0K
09:20 920.30 920.36 919.61 919.61 0.0K
09:25 919.61 919.61 919.16 919.19 0.0K
09:30 919.32 920.29 919.31 920.29 0.0K
09:35 920.52 920.52 919.98 920.01 0.0K
09:40 920.01 920.21 919.73 919.73 0.0K
09:45 919.73 919.73 919.47 919.72 0.0K
09:50 919.72 919.93 919.57 919.90 0.0K
09:55 919.81 919.87 919.60 919.69 0.0K
10:00 919.65 919.90 919.60 919.60 0.0K
10:05 919.60 919.94 919.41 919.85 0.0K
10:10 919.87 920.52 919.87 920.49 0.0K
10:15 920.49 920.76 920.40 920.51 0.0K
10:20 920.51 920.57 919.82 919.99 0.0K
10:25 919.98 920.28 919.98 920.22 0.0K
10:30 920.22 920.22 919.83 919.93 0.0K
10:35 919.95 920.03 919.87 920.00 0.0K
10:40 919.96 919.96 919.66 919.79 0.0K
10:45 919.70 919.84 919.60 919.60 0.0K
10:50 919.59 919.70 919.57 919.59 0.0K
10:55 919.58 919.59 919.23 919.43 0.0K
11:00 919.45 919.78 919.38 919.70 0.0K
11:05 919.69 919.69 918.72 918.72 0.0K
11:10 918.74 918.90 918.73 918.82 0.0K
11:15 918.79 918.79 918.54 918.54 0.0K
11:20 918.58 918.58 918.28 918.30 0.0K
11:25 918.29 918.29 917.72 917.73 0.0K
11:30 917.71 917.72 917.39 917.39 0.0K
11:35 917.39 917.53 917.38 917.40 0.0K
11:40 917.40 917.40 917.29 917.30 0.0K
11:45 917.30 917.48 917.29 917.48 0.0K
11:50 917.52 917.83 917.51 917.82 0.0K
11:55 917.82 918.30 917.82 918.23 0.0K
12:00 918.24 918.25 917.90 917.90 0.0K
12:05 917.93 917.94 917.39 917.45 0.0K
12:10 917.48 917.48 917.04 917.04 0.0K
12:15 917.04 917.36 917.03 917.31 0.0K
12:20 917.31 917.40 917.26 917.28 0.0K
12:25 917.31 917.44 917.28 917.37 0.0K
12:30 917.37 917.65 917.35 917.63 0.0K
12:35 917.63 917.84 917.59 917.83 0.0K
12:40 917.83 917.92 917.80 917.89 0.0K
12:45 917.89 918.08 917.89 918.06 0.0K
12:50 918.06 918.42 918.06 918.40 0.0K
12:55 918.39 918.55 918.36 918.54 0.0K
13:00 918.56 919.00 918.56 918.94 0.0K
13:05 918.94 919.12 918.84 919.06 0.0K
13:10 919.10 919.21 919.00 919.14 0.0K
13:15 919.14 919.50 919.12 919.31 0.0K
13:20 919.31 919.31 919.00 919.04 0.0K
13:25 919.04 919.11 918.98 919.11 0.0K
13:30 919.09 919.10 918.87 918.90 0.0K
13:35 918.86 919.29 918.86 919.29 0.0K
13:40 919.33 919.56 919.19 919.56 0.0K
13:45 919.62 919.64 919.40 919.50 0.0K
13:50 919.49 919.49 919.38 919.38 0.0K
13:55 919.39 919.55 919.30 919.48 0.0K
14:00 919.48 919.48 919.12 919.12 0.0K
14:05 919.12 919.12 918.84 918.84 0.0K
14:10 918.84 918.84 918.64 918.74 0.0K
14:15 918.69 919.25 918.69 919.24 0.0K
14:20 919.24 919.75 919.13 919.67 0.0K
14:25 919.67 919.74 919.51 919.71 0.0K
14:30 919.71 920.15 919.53 920.00 0.0K
14:35 920.02 920.11 919.93 919.98 0.0K
14:40 920.01 920.01 919.08 919.10 0.0K
14:45 919.10 919.38 919.06 919.34 0.0K
14:50 919.40 919.78 919.35 919.71 0.0K
14:55 919.74 919.84 919.47 919.55 0.0K
15:00 919.48 919.48 918.72 918.77 0.0K
15:05 918.78 919.26 918.62 919.25 0.0K
15:10 919.24 919.66 919.24 919.60 0.0K
15:15 919.60 919.60 919.22 919.34 0.0K
15:20 919.34 919.51 919.19 919.47 0.0K
15:25 919.47 919.59 919.27 919.31 0.0K
15:30 919.31 919.64 919.29 919.63 0.0K
15:35 919.60 919.66 918.98 919.31 0.0K
15:40 919.31 919.40 919.22 919.25 0.0K
15:45 919.25 919.66 919.21 919.49 0.0K
15:50 919.46 919.58 919.17 919.46 0.0K
15:55 919.53 919.63 918.62 918.62 0.0K
16:00 918.58 918.70 918.36 918.52 0.0K
16:05 918.55 918.68 918.18 918.29 0.0K
16:10 918.29 918.38 918.16 918.32 0.0K
16:15 918.31 918.32 917.82 917.86 0.0K
16:20 917.90 917.94 917.58 917.85 0.0K
16:25 917.85 917.87 917.54 917.71 0.0K
16:35 916.74 916.74 916.74 916.74 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 918.03 927.87 918.03 926.27 0.0M
2025-09-26 914.46 920.40 913.19 918.04 0.0M
2025-09-25 914.83 916.14 909.97 914.47 0.0M
2025-09-24 916.75 917.12 912.31 914.83 0.0M
2025-09-23 915.74 921.36 915.74 916.74 0.0M
2025-09-22 912.62 916.56 910.65 915.75 0.0M
2025-09-19 923.86 925.33 912.23 912.62 0.0M
2025-09-18 913.88 924.48 913.88 923.86 0.0M
2025-09-17 909.75 916.56 909.74 913.88 0.0M
2025-09-16 920.46 922.19 909.69 909.75 0.0M
2025-09-15 915.47 921.32 915.47 920.46 0.0M
2025-09-12 919.49 923.58 915.47 915.47 0.0M
2025-09-11 914.61 920.98 914.09 919.49 0.0M
2025-09-10 917.67 923.60 914.61 914.61 0.0M
2025-09-09 927.38 928.18 917.22 917.67 0.0M
2025-09-08 923.29 928.66 923.17 927.38 0.0M
2025-09-05 923.49 928.40 921.57 923.29 0.0M
2025-09-04 918.23 924.80 917.02 923.49 0.0M
2025-09-03 911.05 920.14 909.63 918.23 0.0M
2025-09-02 926.00 926.18 909.53 911.05 0.0M
2025-09-01 927.30 927.87 922.81 926.00 0.0M
2025-08-29 932.78 933.05 927.30 927.30 0.0M
2025-08-28 938.03 938.68 931.26 932.78 0.0M
2025-08-27 941.56 943.91 936.87 938.03 0.0M
2025-08-26 945.34 945.52 935.97 941.56 0.0M
2025-08-22 937.18 946.15 934.63 945.34 0.0M
2025-08-21 940.48 941.38 933.61 937.18 0.0M
2025-08-20 935.54 940.48 930.05 940.48 0.0M
2025-08-19 931.66 935.79 931.59 935.54 0.0M
2025-08-18 929.82 931.87 929.08 931.66 0.0M
2025-08-15 934.83 938.79 929.05 929.82 0.0M
2025-08-14 932.84 935.39 929.81 934.83 0.0M
2025-08-13 936.94 939.42 932.84 932.84 0.0M
2025-08-12 947.81 950.65 936.89 936.94 0.0M
2025-08-11 946.27 949.38 945.88 947.81 0.0M
2025-08-08 942.95 946.41 942.28 946.27 0.0M
2025-08-07 949.19 951.12 942.92 942.95 0.0M
2025-08-06 941.13 949.19 941.13 949.19 0.0M
2025-08-05 941.14 946.60 939.98 941.13 0.0M
2025-08-04 932.13 941.49 932.03 941.14 0.0M
2025-08-01 940.84 940.84 928.87 932.13 0.0M
2025-07-31 947.25 954.39 937.29 940.84 0.0M
2025-07-30 944.56 947.25 941.60 947.25 0.0M
2025-07-29 948.56 951.30 944.56 944.56 0.0M
2025-07-28 953.90 961.76 948.38 948.56 0.0M
2025-07-25 960.74 961.29 949.24 953.90 0.0M
2025-07-24 961.42 963.90 956.36 960.74 0.0M
2025-07-23 958.61 963.59 958.61 961.42 0.0M
2025-07-22 967.08 967.09 957.95 958.61 0.0M
2025-07-21 966.40 968.08 964.17 967.08 0.0M
2025-07-18 961.76 966.61 961.76 966.40 0.0M
2025-07-17 955.00 962.91 955.00 961.76 0.0M
2025-07-16 954.28 960.64 951.07 955.00 0.0M
2025-07-15 955.87 961.66 954.09 954.28 0.0M
2025-07-14 950.26 955.87 946.86 955.87 0.0M
2025-07-11 953.32 954.02 948.05 950.26 0.0M
2025-07-10 945.74 954.80 945.26 953.32 0.0M
2025-07-09 945.61 948.71 941.28 945.74 0.0M
2025-07-08 941.29 948.47 939.67 945.61 0.0M
2025-07-07 933.53 942.46 933.42 941.29 0.0M
2025-07-04 940.54 940.54 932.18 933.53 0.0M
2025-07-03 933.20 941.12 933.20 940.54 0.0M
2025-07-02 934.93 936.14 925.87 933.20 0.0M
2025-07-01 933.75 936.47 928.94 934.93 0.0M
2025-06-30 939.05 940.60 932.61 933.75 0.0M
2025-06-27 931.69 939.05 931.61 939.05 0.0M
2025-06-26 923.15 932.82 921.97 931.69 0.0M
2025-06-25 923.25 926.21 918.75 923.15 0.0M
2025-06-24 917.48 928.07 917.48 923.25 0.0M
2025-06-23 921.22 921.37 914.79 917.48 0.0M
2025-06-20 920.01 928.59 920.01 921.22 0.0M
2025-06-19 929.40 929.58 919.15 920.01 0.0M
2025-06-18 926.35 930.79 926.21 929.40 0.0M
2025-06-17 932.44 932.48 924.24 926.35 0.0M
2025-06-16 926.97 933.67 926.94 932.44 0.0M
2025-06-13 935.10 935.10 924.12 926.97 0.0M
2025-06-12 942.77 942.78 933.97 935.10 0.0M
2025-06-11 941.14 945.07 939.38 942.77 0.0M
2025-06-10 942.42 947.19 941.14 941.14 0.0M
2025-06-09 941.97 944.26 941.35 942.42 0.0M
2025-06-06 932.90 942.52 931.07 941.97 0.0M
2025-06-05 933.37 935.82 929.66 932.90 0.0M
2025-06-04 925.30 933.37 925.18 933.37 0.0M
2025-06-03 924.47 928.15 921.39 925.30 0.0M
2025-06-02 923.29 926.28 920.14 924.47 0.0M
2025-05-30 923.62 930.51 923.16 923.29 0.0M
2025-05-29 923.36 928.68 921.91 923.62 0.0M
2025-05-28 927.95 929.28 923.36 923.36 0.0M
2025-05-27 920.40 934.84 920.40 927.95 0.0M
2025-05-23 920.31 923.72 906.89 920.40 0.0M
2025-05-22 925.03 925.11 915.23 920.31 0.0M
2025-05-21 926.54 928.26 920.82 925.03 0.0M
2025-05-20 925.19 929.12 924.08 926.54 0.0M
2025-05-19 924.90 925.19 913.62 925.19 0.0M
2025-05-16 919.78 927.66 919.78 924.90 0.0M
2025-05-15 925.01 925.01 910.13 919.78 0.0M
2025-05-14 922.64 925.81 920.12 925.01 0.0M
2025-05-13 917.92 924.21 916.73 922.64 0.0M
2025-05-12 911.94 927.73 911.94 917.92 0.0M
2025-05-09 915.07 917.62 911.80 911.94 0.0M
2025-05-08 913.69 922.91 910.89 915.07 0.0M
2025-05-07 916.75 917.61 909.72 913.69 0.0M
2025-05-06 913.56 921.04 910.68 916.75 0.0M
2025-05-02 903.32 916.09 901.55 913.56 0.0M
2025-05-01 899.80 907.96 898.12 903.32 0.0M
2025-04-30 895.45 904.12 893.50 899.80 0.0M
2025-04-29 892.63 897.03 891.09 895.45 0.0M
2025-04-28 894.42 898.14 892.58 892.63 0.0M
2025-04-25 889.43 895.82 889.43 894.42 0.0M
2025-04-24 885.74 890.82 883.77 889.43 0.0M
2025-04-23 876.59 891.65 876.59 885.74 0.0M
2025-04-22 872.61 878.06 866.52 876.59 0.0M
2025-04-17 875.36 875.53 867.78 872.61 0.0M
2025-04-16 877.27 877.54 865.23 875.36 0.0M
2025-04-15 857.45 877.86 856.65 877.27 0.0M
2025-04-14 845.27 862.05 845.27 857.45 0.0M
2025-04-11 848.78 854.34 838.55 845.27 0.0M
2025-04-10 812.02 863.72 811.97 848.78 0.0M
2025-04-09 826.63 826.63 801.87 812.02 0.0M
2025-04-08 794.08 834.85 794.06 826.63 0.0M
2025-04-07 829.98 829.98 781.43 794.08 0.0M
2025-04-04 873.55 873.55 826.16 829.98 0.0M
2025-04-03 889.27 889.27 869.92 873.55 0.0M
2025-04-02 887.14 889.54 879.34 889.27 0.0M
2025-04-01 880.19 890.16 880.18 887.14 0.0M
2025-03-31 895.07 895.08 876.33 880.19 0.0M
2025-03-28 895.91 896.61 889.77 895.07 0.0M
2025-03-27 900.50 900.50 888.96 895.91 0.0M
2025-03-26 900.90 905.35 899.85 900.50 0.0M
2025-03-25 899.04 902.82 897.74 900.90 0.0M
2025-03-24 893.89 902.45 893.87 899.04 0.0M
2025-03-21 898.56 899.98 893.89 893.89 0.0M
2025-03-20 897.77 900.37 889.39 898.56 0.0M
2025-03-19 893.94 897.81 891.49 897.77 0.0M
2025-03-18 895.05 898.42 890.13 893.94 0.0M
2025-03-17 891.61 895.56 888.50 895.05 0.0M
2025-03-14 883.31 894.12 882.82 891.61 0.0M
2025-03-13 894.65 895.03 883.12 883.31 0.0M
2025-03-12 885.58 896.40 885.27 894.65 0.0M
2025-03-11 884.13 890.82 882.29 885.58 0.0M
2025-03-10 899.34 901.30 883.74 884.13 0.0M
2025-03-07 903.51 903.70 893.83 899.34 0.0M
2025-03-06 911.61 917.60 897.57 903.51 0.0M
2025-03-05 911.37 920.19 910.34 911.61 0.0M
2025-03-04 934.24 934.25 910.63 911.37 0.0M
2025-03-03 930.43 939.55 930.36 934.24 0.0M
2025-02-28 935.64 935.64 923.20 930.43 0.0M
2025-02-27 930.08 936.87 927.24 935.64 0.0M
2025-02-26 922.92 931.77 922.92 930.08 0.0M
2025-02-25 931.11 931.74 922.56 922.92 0.0M
2025-02-24 943.86 943.96 926.19 931.11 0.0M
2025-02-21 946.25 949.65 943.70 943.86 0.0M
2025-02-20 950.56 951.15 944.40 946.25 0.0M
2025-02-19 952.93 955.76 946.94 950.56 0.0M
2025-02-18 954.67 957.08 951.13 952.93 0.0M
2025-02-17 949.37 954.67 949.30 954.67 0.0M
2025-02-14 947.46 951.26 947.45 949.36 0.0M
2025-02-13 946.00 950.99 945.32 947.46 0.0M
2025-02-12 947.89 950.30 945.11 946.00 0.0M
2025-02-11 948.53 950.74 945.82 947.89 0.0M
2025-02-10 943.40 951.43 943.40 948.53 0.0M
2025-02-07 947.84 949.35 943.40 943.40 0.0M
2025-02-06 944.64 954.90 944.64 947.84 0.0M
2025-02-05 937.58 944.87 933.02 944.64 0.0M
2025-02-04 936.55 938.62 932.07 937.58 0.0M
2025-02-03 946.91 946.91 927.91 936.55 0.0M
2025-01-31 939.78 947.28 939.43 946.91 0.0M
2025-01-30 926.89 939.78 926.81 939.78 0.0M
2025-01-29 923.43 930.64 923.34 926.89 0.0M
2025-01-28 916.37 925.09 916.28 923.43 0.0M
2025-01-27 927.99 928.00 911.84 916.37 0.0M
2025-01-24 933.27 935.73 927.99 927.99 0.0M
2025-01-23 935.23 936.75 932.36 933.27 0.0M
2025-01-22 926.36 936.14 926.36 935.23 0.0M
2025-01-21 920.92 926.82 920.92 926.36 0.0M
2025-01-20 921.72 923.38 920.70 920.92 0.0M
2025-01-17 919.50 923.81 918.22 921.72 0.0M
2025-01-16 908.72 919.50 908.72 919.50 0.0M
2025-01-15 893.85 908.84 893.85 908.72 0.0M
2025-01-14 890.28 897.93 890.06 893.85 0.0M
2025-01-13 892.20 892.58 886.87 890.28 0.0M
2025-01-10 903.65 904.52 891.57 892.20 0.0M
2025-01-09 894.98 904.14 893.91 903.65 0.0M
2025-01-08 899.88 906.65 894.73 894.98 0.0M
2025-01-07 903.92 904.53 897.60 899.88 0.0M
2025-01-06 902.68 906.24 901.15 903.92 0.0M
2025-01-03 903.89 904.13 901.29 902.68 0.0M
2025-01-02 896.17 903.89 895.52 903.89 0.0M