FTSE Fledgling ex Investment Trusts TR (TFTFX)

TFTFX
🏛️ 영국 →
50,652.57
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 36,278.95 36,278.95 36,278.95 36,278.95 0.0M
2023-12-28 36,308.06 36,308.06 36,308.06 36,308.06 0.0M
2023-12-27 36,170.43 36,170.43 36,170.43 36,170.43 0.0M
2023-12-22 36,300.84 36,300.84 36,300.84 36,300.84 0.0M
2023-12-21 35,814.63 35,814.63 35,814.63 35,814.63 0.0M
2023-12-20 35,906.92 35,906.92 35,906.92 35,906.92 0.0M
2023-12-19 35,906.61 35,906.61 35,906.61 35,906.61 0.0M
2023-12-18 35,683.57 35,683.57 35,683.57 35,683.57 0.0M
2023-12-15 35,382.63 35,382.63 35,382.63 35,382.63 0.0M
2023-12-14 35,239.76 35,239.76 35,239.76 35,239.76 0.0M
2023-12-13 35,296.08 35,296.08 35,296.08 35,296.08 0.0M
2023-12-12 35,198.93 35,198.93 35,198.93 35,198.93 0.0M
2023-12-11 35,090.14 35,090.14 35,090.14 35,090.14 0.0M
2023-12-08 34,234.51 34,234.51 34,234.51 34,234.51 0.0M
2023-12-07 34,119.63 34,119.63 34,119.63 34,119.63 0.0M
2023-12-06 34,392.04 34,392.04 34,392.04 34,392.04 0.0M
2023-12-05 34,553.38 34,553.38 34,553.38 34,553.38 0.0M
2023-12-04 34,629.99 34,629.99 34,629.99 34,629.99 0.0M
2023-12-01 34,906.97 34,906.97 34,906.97 34,906.97 0.0M
2023-11-30 34,306.50 34,306.50 34,306.50 34,306.50 0.0M
2023-11-29 34,289.05 34,289.05 34,289.05 34,289.05 0.0M
2023-11-28 33,542.87 33,542.87 33,542.87 33,542.87 0.0M
2023-11-27 33,051.76 33,051.76 33,051.76 33,051.76 0.0M
2023-11-24 33,036.23 33,036.23 33,036.23 33,036.23 0.0M
2023-11-23 33,133.14 33,133.14 33,133.14 33,133.14 0.0M
2023-11-22 33,171.24 33,171.24 33,171.24 33,171.24 0.0M
2023-11-21 33,119.55 33,119.55 33,119.55 33,119.55 0.0M
2023-11-20 32,911.64 32,911.64 32,911.64 32,911.64 0.0M
2023-11-17 32,191.61 32,191.61 32,191.61 32,191.61 0.0M
2023-11-16 32,214.35 32,214.35 32,214.35 32,214.35 0.0M
2023-11-15 31,990.85 31,990.85 31,990.85 31,990.85 0.0M
2023-11-14 31,871.78 31,871.78 31,871.78 31,871.78 0.0M
2023-11-13 31,735.05 31,735.05 31,735.05 31,735.05 0.0M
2023-11-10 31,868.52 31,868.52 31,868.52 31,868.52 0.0M
2023-11-09 32,141.73 32,141.73 32,141.73 32,141.73 0.0M
2023-11-08 32,391.27 32,391.27 32,391.27 32,391.27 0.0M
2023-11-07 32,244.80 32,244.80 32,244.80 32,244.80 0.0M
2023-11-06 32,185.18 32,185.18 32,185.18 32,185.18 0.0M
2023-11-03 31,687.81 31,687.81 31,687.81 31,687.81 0.0M
2023-11-02 31,566.75 31,566.75 31,566.75 31,566.75 0.0M
2023-11-01 31,456.58 31,456.58 31,456.58 31,456.58 0.0M
2023-10-31 31,237.20 31,237.20 31,237.20 31,237.20 0.0M
2023-10-30 31,045.97 31,045.97 31,045.97 31,045.97 0.0M
2023-10-27 30,800.22 30,800.22 30,800.22 30,800.22 0.0M
2023-10-26 30,848.31 30,848.31 30,848.31 30,848.31 0.0M
2023-10-25 31,019.13 31,019.13 31,019.13 31,019.13 0.0M
2023-10-24 31,083.33 31,083.33 31,083.33 31,083.33 0.0M
2023-10-23 30,019.58 30,019.58 30,019.58 30,019.58 0.0M
2023-10-20 30,219.10 30,219.10 30,219.10 30,219.10 0.0M
2023-10-19 30,386.12 30,386.12 30,386.12 30,386.12 0.0M
2023-10-18 30,083.96 30,083.96 30,083.96 30,083.96 0.0M
2023-10-17 30,504.88 30,504.88 30,504.88 30,504.88 0.0M
2023-10-16 30,426.39 30,426.39 30,426.39 30,426.39 0.0M
2023-10-13 30,514.73 30,514.73 30,514.73 30,514.73 0.0M
2023-10-12 30,693.13 30,693.13 30,693.13 30,693.13 0.0M
2023-10-11 30,784.13 30,784.13 30,784.13 30,784.13 0.0M
2023-10-10 30,776.43 30,776.43 30,776.43 30,776.43 0.0M
2023-10-09 30,838.48 30,838.48 30,838.48 30,838.48 0.0M
2023-10-06 30,939.08 30,939.08 30,939.08 30,939.08 0.0M
2023-10-05 31,065.60 31,065.60 31,065.60 31,065.60 0.0M
2023-10-04 31,253.80 31,253.80 31,253.80 31,253.80 0.0M
2023-10-03 31,586.94 31,586.94 31,586.94 31,586.94 0.0M
2023-10-02 31,702.04 31,702.04 31,702.04 31,702.04 0.0M
2023-09-29 31,799.46 31,799.46 31,799.46 31,799.46 0.0M
2023-09-28 31,990.80 31,990.80 31,990.80 31,990.80 0.0M
2023-09-27 31,536.11 31,536.11 31,536.11 31,536.11 0.0M
2023-09-26 31,622.65 31,622.65 31,622.65 31,622.65 0.0M
2023-09-25 31,782.54 31,782.54 31,782.54 31,782.54 0.0M
2023-09-22 31,751.39 31,751.39 31,751.39 31,751.39 0.0M
2023-09-21 31,442.36 31,442.36 31,442.36 31,442.36 0.0M
2023-09-20 31,711.48 31,711.48 31,711.48 31,711.48 0.0M
2023-09-19 31,968.61 31,968.61 31,968.61 31,968.61 0.0M
2023-09-18 31,883.42 31,883.42 31,883.42 31,883.42 0.0M
2023-09-15 31,659.71 31,659.71 31,659.71 31,659.71 0.0M
2023-09-14 31,824.97 31,824.97 31,824.97 31,824.97 0.0M
2023-09-13 31,764.88 31,764.88 31,764.88 31,764.88 0.0M
2023-09-12 31,895.31 31,895.31 31,895.31 31,895.31 0.0M
2023-09-11 31,781.66 31,781.66 31,781.66 31,781.66 0.0M
2023-09-08 31,804.83 31,804.83 31,804.83 31,804.83 0.0M
2023-09-07 31,912.24 31,912.24 31,912.24 31,912.24 0.0M
2023-09-06 31,760.09 31,760.09 31,760.09 31,760.09 0.0M
2023-09-05 31,695.52 31,695.52 31,695.52 31,695.52 0.0M
2023-09-04 31,762.29 31,762.29 31,762.29 31,762.29 0.0M
2023-09-01 31,661.97 31,661.97 31,661.97 31,661.97 0.0M
2023-08-31 31,445.00 31,445.00 31,445.00 31,445.00 0.0M
2023-08-30 31,317.38 31,317.38 31,317.38 31,317.38 0.0M
2023-08-29 31,630.10 31,630.10 31,630.10 31,630.10 0.0M
2023-08-25 31,540.88 31,540.88 31,540.88 31,540.88 0.0M
2023-08-24 31,600.62 31,600.62 31,600.62 31,600.62 0.0M
2023-08-23 31,593.44 31,593.44 31,593.44 31,593.44 0.0M
2023-08-22 31,552.23 31,552.23 31,552.23 31,552.23 0.0M
2023-08-21 31,664.41 31,664.41 31,664.41 31,664.41 0.0M
2023-08-18 31,717.19 31,717.19 31,717.19 31,717.19 0.0M
2023-08-17 31,724.69 31,724.69 31,724.69 31,724.69 0.0M
2023-08-16 31,876.24 31,876.24 31,876.24 31,876.24 0.0M
2023-08-15 32,049.87 32,049.87 32,049.87 32,049.87 0.0M
2023-08-14 32,304.92 32,304.92 32,304.92 32,304.92 0.0M
2023-08-11 32,225.77 32,225.77 32,225.77 32,225.77 0.0M
2023-08-10 32,213.02 32,213.02 32,213.02 32,213.02 0.0M
2023-08-09 32,177.02 32,177.02 32,177.02 32,177.02 0.0M
2023-08-08 32,654.05 32,654.05 32,654.05 32,654.05 0.0M
2023-08-07 32,892.43 32,892.43 32,892.43 32,892.43 0.0M
2023-08-04 32,984.48 32,984.48 32,984.48 32,984.48 0.0M
2023-08-03 32,912.68 32,912.68 32,912.68 32,912.68 0.0M
2023-08-02 32,905.25 32,905.25 32,905.25 32,905.25 0.0M
2023-08-01 32,941.93 32,941.93 32,941.93 32,941.93 0.0M
2023-07-31 32,730.72 32,730.72 32,730.72 32,730.72 0.0M
2023-07-28 32,631.16 32,631.16 32,631.16 32,631.16 0.0M
2023-07-27 32,490.68 32,490.68 32,490.68 32,490.68 0.0M
2023-07-26 32,693.86 32,693.86 32,693.86 32,693.86 0.0M
2023-07-25 32,570.88 32,570.88 32,570.88 32,570.88 0.0M
2023-07-24 32,673.36 32,673.36 32,673.36 32,673.36 0.0M
2023-07-21 32,430.95 32,430.95 32,430.95 32,430.95 0.0M
2023-07-20 32,246.17 32,246.17 32,246.17 32,246.17 0.0M
2023-07-19 32,244.98 32,244.98 32,244.98 32,244.98 0.0M
2023-07-18 32,342.34 32,342.34 32,342.34 32,342.34 0.0M
2023-07-17 32,178.45 32,178.45 32,178.45 32,178.45 0.0M
2023-07-14 32,024.60 32,024.60 32,024.60 32,024.60 0.0M
2023-07-13 31,553.19 31,553.19 31,553.19 31,553.19 0.0M
2023-07-12 31,525.57 31,525.57 31,525.57 31,525.57 0.0M
2023-07-11 31,249.96 31,249.96 31,249.96 31,249.96 0.0M
2023-07-10 31,419.64 31,419.64 31,419.64 31,419.64 0.0M
2023-07-07 31,356.64 31,356.64 31,356.64 31,356.64 0.0M
2023-07-06 31,575.18 31,575.18 31,575.18 31,575.18 0.0M
2023-07-05 31,878.61 31,878.61 31,878.61 31,878.61 0.0M
2023-07-04 31,770.07 31,770.07 31,770.07 31,770.07 0.0M
2023-07-03 31,717.00 31,717.00 31,717.00 31,717.00 0.0M
2023-06-30 31,770.96 31,770.96 31,770.96 31,770.96 0.0M
2023-06-29 31,631.25 31,631.25 31,631.25 31,631.25 0.0M
2023-06-28 31,657.31 31,657.31 31,657.31 31,657.31 0.0M
2023-06-27 32,027.58 32,027.58 32,027.58 32,027.58 0.0M
2023-06-26 32,261.99 32,261.99 32,261.99 32,261.99 0.0M
2023-06-23 32,615.43 32,615.43 32,615.43 32,615.43 0.0M
2023-06-22 32,718.34 32,718.34 32,718.34 32,718.34 0.0M
2023-06-21 32,725.18 32,725.18 32,725.18 32,725.18 0.0M
2023-06-20 33,191.75 33,191.75 33,191.75 33,191.75 0.0M
2023-06-19 33,078.82 33,078.82 33,078.82 33,078.82 0.0M
2023-06-16 33,258.26 33,258.26 33,258.26 33,258.26 0.0M
2023-06-15 33,496.98 33,496.98 33,496.98 33,496.98 0.0M
2023-06-14 33,569.82 33,569.82 33,569.82 33,569.82 0.0M
2023-06-13 33,711.40 33,711.40 33,711.40 33,711.40 0.0M
2023-06-12 33,608.10 33,608.10 33,608.10 33,608.10 0.0M
2023-06-09 33,390.83 33,390.83 33,390.83 33,390.83 0.0M
2023-06-08 33,414.08 33,414.08 33,414.08 33,414.08 0.0M
2023-06-07 33,583.09 33,583.09 33,583.09 33,583.09 0.0M
2023-06-06 33,735.16 33,735.16 33,735.16 33,735.16 0.0M
2023-06-05 33,768.36 33,768.36 33,768.36 33,768.36 0.0M
2023-06-02 33,798.14 33,798.14 33,798.14 33,798.14 0.0M
2023-06-01 33,802.12 33,802.12 33,802.12 33,802.12 0.0M
2023-05-31 33,695.94 33,695.94 33,695.94 33,695.94 0.0M
2023-05-30 33,788.09 33,788.09 33,788.09 33,788.09 0.0M
2023-05-26 33,895.79 33,895.79 33,895.79 33,895.79 0.0M
2023-05-25 33,802.52 33,802.52 33,802.52 33,802.52 0.0M
2023-05-24 33,939.95 33,939.95 33,939.95 33,939.95 0.0M
2023-05-23 33,732.32 33,732.32 33,732.32 33,732.32 0.0M
2023-05-22 33,712.82 33,712.82 33,712.82 33,712.82 0.0M
2023-05-19 33,834.11 33,834.11 33,834.11 33,834.11 0.0M
2023-05-18 33,770.75 33,770.75 33,770.75 33,770.75 0.0M
2023-05-17 33,406.24 33,406.24 33,406.24 33,406.24 0.0M
2023-05-16 33,334.62 33,334.62 33,334.62 33,334.62 0.0M
2023-05-15 33,352.28 33,352.28 33,352.28 33,352.28 0.0M
2023-05-12 33,261.08 33,261.08 33,261.08 33,261.08 0.0M
2023-05-11 33,012.21 33,012.21 33,012.21 33,012.21 0.0M
2023-05-10 32,945.63 32,945.63 32,945.63 32,945.63 0.0M
2023-05-09 32,551.89 32,551.89 32,551.89 32,551.89 0.0M
2023-05-05 32,599.09 32,599.09 32,599.09 32,599.09 0.0M
2023-05-04 32,789.87 32,789.87 32,789.87 32,789.87 0.0M
2023-05-03 32,784.50 32,784.50 32,784.50 32,784.50 0.0M
2023-05-02 32,917.30 32,917.30 32,917.30 32,917.30 0.0M
2023-04-28 32,961.34 32,961.34 32,961.34 32,961.34 0.0M
2023-04-27 32,870.69 32,870.69 32,870.69 32,870.69 0.0M
2023-04-26 32,768.04 32,768.04 32,768.04 32,768.04 0.0M
2023-04-25 32,985.02 32,985.02 32,985.02 32,985.02 0.0M
2023-04-24 32,838.18 32,838.18 32,838.18 32,838.18 0.0M
2023-04-21 32,843.61 32,843.61 32,843.61 32,843.61 0.0M
2023-04-20 32,898.47 32,898.47 32,898.47 32,898.47 0.0M
2023-04-19 32,935.77 32,935.77 32,935.77 32,935.77 0.0M
2023-04-18 32,964.58 32,964.58 32,964.58 32,964.58 0.0M
2023-04-17 32,714.29 32,714.29 32,714.29 32,714.29 0.0M
2023-04-14 32,423.41 32,423.41 32,423.41 32,423.41 0.0M
2023-04-13 32,255.89 32,255.89 32,255.89 32,255.89 0.0M
2023-04-12 32,119.43 32,119.43 32,119.43 32,119.43 0.0M
2023-04-11 31,994.38 31,994.38 31,994.38 31,994.38 0.0M
2023-04-06 32,104.98 32,104.98 32,104.98 32,104.98 0.0M
2023-04-05 31,935.71 31,935.71 31,935.71 31,935.71 0.0M
2023-04-04 32,067.33 32,067.33 32,067.33 32,067.33 0.0M
2023-04-03 31,882.95 31,882.95 31,882.95 31,882.95 0.0M
2023-03-31 31,606.09 31,606.09 31,606.09 31,606.09 0.0M
2023-03-30 31,733.28 31,733.28 31,733.28 31,733.28 0.0M
2023-03-29 31,621.27 31,621.27 31,621.27 31,621.27 0.0M
2023-03-28 31,391.17 31,391.17 31,391.17 31,391.17 0.0M
2023-03-27 31,690.19 31,690.19 31,690.19 31,690.19 0.0M
2023-03-24 31,578.29 31,578.29 31,578.29 31,578.29 0.0M
2023-03-23 31,408.62 31,408.62 31,408.62 31,408.62 0.0M
2023-03-22 31,805.68 31,805.68 31,805.68 31,805.68 0.0M
2023-03-21 32,080.21 32,080.21 32,080.21 32,080.21 0.0M
2023-03-20 31,903.24 31,903.24 31,903.24 31,903.24 0.0M
2023-03-17 32,068.19 32,068.19 32,068.19 32,068.19 0.0M
2023-03-16 32,356.91 32,356.91 32,356.91 32,356.91 0.0M
2023-03-15 32,506.76 32,506.76 32,506.76 32,506.76 0.0M
2023-03-14 32,743.04 32,743.04 32,743.04 32,743.04 0.0M
2023-03-13 32,698.08 32,698.08 32,698.08 32,698.08 0.0M
2023-03-10 32,897.03 32,897.03 32,897.03 32,897.03 0.0M
2023-03-09 33,237.73 33,237.73 33,237.73 33,237.73 0.0M
2023-03-08 33,502.01 33,502.01 33,502.01 33,502.01 0.0M
2023-03-07 33,609.50 33,609.50 33,609.50 33,609.50 0.0M
2023-03-06 33,664.92 33,664.92 33,664.92 33,664.92 0.0M
2023-03-03 33,503.83 33,503.83 33,503.83 33,503.83 0.0M
2023-03-02 33,342.06 33,342.06 33,342.06 33,342.06 0.0M
2023-03-01 33,235.50 33,235.50 33,235.50 33,235.50 0.0M
2023-02-28 33,284.61 33,284.61 33,284.61 33,284.61 0.0M
2023-02-27 33,163.83 33,163.83 33,163.83 33,163.83 0.0M
2023-02-24 33,240.61 33,240.61 33,240.61 33,240.61 0.0M
2023-02-23 33,308.49 33,308.49 33,308.49 33,308.49 0.0M
2023-02-22 33,124.63 33,124.63 33,124.63 33,124.63 0.0M
2023-02-21 33,177.45 33,177.45 33,177.45 33,177.45 0.0M
2023-02-20 33,475.03 33,475.03 33,475.03 33,475.03 0.0M
2023-02-17 33,610.18 33,610.18 33,610.18 33,610.18 0.0M
2023-02-16 33,726.17 33,726.17 33,726.17 33,726.17 0.0M
2023-02-15 34,089.97 34,089.97 34,089.97 34,089.97 0.0M
2023-02-14 33,935.07 33,935.07 33,935.07 33,935.07 0.0M
2023-02-13 33,980.38 33,980.38 33,980.38 33,980.38 0.0M
2023-02-10 33,780.72 33,780.72 33,780.72 33,780.72 0.0M
2023-02-09 34,220.18 34,220.18 34,220.18 34,220.18 0.0M
2023-02-08 34,125.63 34,125.63 34,125.63 34,125.63 0.0M
2023-02-07 33,836.75 33,836.75 33,836.75 33,836.75 0.0M
2023-02-06 33,947.71 33,947.71 33,947.71 33,947.71 0.0M
2023-02-03 34,150.87 34,150.87 34,150.87 34,150.87 0.0M
2023-02-02 34,050.61 34,050.61 34,050.61 34,050.61 0.0M
2023-02-01 34,170.36 34,170.36 34,170.36 34,170.36 0.0M
2023-01-31 34,132.06 34,132.06 34,132.06 34,132.06 0.0M
2023-01-30 34,225.91 34,225.91 34,225.91 34,225.91 0.0M
2023-01-27 34,320.84 34,320.84 34,320.84 34,320.84 0.0M
2023-01-26 34,001.01 34,001.01 34,001.01 34,001.01 0.0M
2023-01-25 33,873.00 33,873.00 33,873.00 33,873.00 0.0M
2023-01-24 33,847.06 33,847.06 33,847.06 33,847.06 0.0M
2023-01-23 34,130.51 34,130.51 34,130.51 34,130.51 0.0M
2023-01-20 34,211.16 34,211.16 34,211.16 34,211.16 0.0M
2023-01-19 34,200.67 34,200.67 34,200.67 34,200.67 0.0M
2023-01-18 33,971.33 33,971.33 33,971.33 33,971.33 0.0M
2023-01-17 33,737.54 33,737.54 33,737.54 33,737.54 0.0M
2023-01-16 33,973.71 33,973.71 33,973.71 33,973.71 0.0M
2023-01-13 34,218.66 34,218.66 34,218.66 34,218.66 0.0M
2023-01-12 34,417.00 34,417.00 34,417.00 34,417.00 0.0M
2023-01-11 34,074.87 34,074.87 34,074.87 34,074.87 0.0M
2023-01-10 34,008.87 34,008.87 34,008.87 34,008.87 0.0M
2023-01-09 33,732.10 33,732.10 33,732.10 33,732.10 0.0M
2023-01-06 33,084.74 33,084.74 33,084.74 33,084.74 0.0M
2023-01-05 32,668.91 32,668.91 32,668.91 32,668.91 0.0M
2023-01-04 32,228.22 32,228.22 32,228.22 32,228.22 0.0M
2023-01-03 32,234.23 32,234.23 32,234.23 32,234.23 0.0M