FTSE 350 High Yield (FTHY)

FTHY
🏛️ 영국 →
4,287.27
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 4,264.85 4,264.85 4,252.48 4,253.31 0.0K
08:05 4,253.20 4,253.20 4,248.55 4,249.44 0.0K
08:10 4,250.00 4,251.22 4,248.39 4,248.39 0.0K
08:15 4,248.12 4,249.03 4,247.55 4,248.81 0.0K
08:20 4,249.32 4,254.88 4,249.32 4,254.88 0.0K
08:25 4,255.39 4,255.65 4,255.16 4,255.16 0.0K
08:30 4,255.72 4,256.99 4,255.72 4,256.58 0.0K
08:35 4,255.84 4,260.82 4,255.84 4,260.82 0.0K
08:40 4,259.93 4,259.93 4,259.31 4,259.61 0.0K
08:45 4,260.12 4,261.44 4,260.12 4,260.64 0.0K
08:50 4,260.66 4,262.08 4,260.57 4,262.08 0.0K
08:55 4,261.51 4,262.66 4,261.51 4,262.66 0.0K
09:00 4,263.13 4,264.52 4,263.13 4,264.52 0.0K
09:05 4,264.76 4,265.46 4,264.46 4,264.46 0.0K
09:10 4,263.95 4,265.35 4,263.95 4,264.84 0.0K
09:15 4,265.36 4,267.94 4,265.36 4,267.94 0.0K
09:20 4,267.14 4,268.45 4,267.14 4,267.91 0.0K
09:25 4,267.82 4,268.97 4,267.82 4,268.97 0.0K
09:30 4,269.31 4,269.73 4,268.58 4,268.81 0.0K
09:35 4,269.46 4,270.16 4,268.49 4,268.49 0.0K
09:40 4,268.44 4,268.87 4,267.46 4,267.46 0.0K
09:45 4,267.80 4,268.17 4,267.70 4,268.14 0.0K
09:50 4,267.28 4,267.28 4,264.19 4,264.19 0.0K
09:55 4,264.52 4,264.52 4,263.26 4,263.26 0.0K
10:00 4,262.92 4,265.18 4,262.92 4,265.18 0.0K
10:05 4,264.12 4,264.12 4,262.90 4,263.70 0.0K
10:10 4,263.37 4,264.05 4,262.77 4,262.77 0.0K
10:15 4,262.77 4,264.96 4,262.77 4,264.96 0.0K
10:20 4,264.87 4,265.72 4,264.87 4,265.04 0.0K
10:25 4,265.28 4,265.96 4,265.28 4,265.96 0.0K
10:30 4,265.96 4,266.72 4,265.96 4,266.21 0.0K
10:35 4,266.11 4,267.38 4,266.11 4,267.38 0.0K
10:40 4,267.26 4,267.26 4,265.06 4,265.06 0.0K
10:45 4,264.90 4,264.90 4,262.85 4,262.85 0.0K
10:50 4,262.70 4,262.78 4,261.71 4,261.71 0.0K
10:55 4,262.31 4,262.31 4,259.57 4,259.57 0.0K
11:00 4,259.44 4,259.85 4,259.12 4,259.85 0.0K
11:05 4,260.70 4,262.24 4,260.70 4,262.24 0.0K
11:10 4,261.47 4,261.85 4,261.11 4,261.68 0.0K
11:15 4,261.66 4,263.54 4,261.66 4,263.54 0.0K
11:20 4,263.16 4,263.89 4,263.16 4,263.52 0.0K
11:25 4,263.82 4,263.82 4,262.97 4,263.03 0.0K
11:30 4,262.38 4,262.38 4,261.27 4,261.54 0.0K
11:35 4,261.63 4,261.82 4,260.85 4,260.85 0.0K
11:40 4,260.79 4,262.30 4,260.79 4,262.30 0.0K
11:45 4,262.39 4,262.48 4,262.15 4,262.15 0.0K
11:50 4,261.90 4,263.14 4,261.90 4,263.14 0.0K
11:55 4,263.53 4,263.61 4,263.19 4,263.61 0.0K
12:00 4,263.39 4,263.39 4,261.41 4,261.58 0.0K
12:05 4,261.33 4,261.33 4,260.31 4,260.31 0.0K
12:10 4,260.18 4,260.18 4,256.51 4,256.51 0.0K
12:15 4,256.07 4,256.19 4,255.95 4,255.95 0.0K
12:20 4,255.97 4,255.97 4,253.40 4,254.64 0.0K
12:25 4,254.26 4,256.05 4,254.26 4,256.05 0.0K
12:30 4,256.14 4,256.14 4,254.62 4,254.62 0.0K
12:35 4,254.31 4,255.78 4,254.31 4,255.78 0.0K
12:40 4,255.51 4,255.77 4,255.11 4,255.77 0.0K
12:45 4,256.04 4,257.98 4,256.04 4,257.98 0.0K
12:50 4,258.61 4,260.77 4,258.61 4,260.62 0.0K
12:55 4,259.82 4,259.82 4,258.88 4,258.88 0.0K
13:00 4,258.76 4,258.76 4,257.41 4,258.47 0.0K
13:05 4,259.01 4,259.29 4,258.78 4,259.12 0.0K
13:10 4,259.21 4,259.63 4,258.65 4,258.65 0.0K
13:15 4,258.60 4,258.95 4,258.31 4,258.86 0.0K
13:20 4,258.84 4,260.40 4,258.84 4,259.67 0.0K
13:25 4,259.21 4,259.30 4,258.63 4,258.74 0.0K
13:30 4,258.83 4,258.83 4,256.15 4,256.15 0.0K
13:35 4,255.58 4,255.58 4,254.81 4,254.99 0.0K
13:40 4,255.09 4,255.96 4,255.03 4,255.44 0.0K
13:45 4,255.91 4,255.91 4,254.61 4,255.00 0.0K
13:50 4,255.14 4,255.14 4,253.95 4,253.95 0.0K
13:55 4,253.59 4,255.17 4,253.59 4,254.73 0.0K
14:00 4,254.51 4,255.98 4,254.51 4,255.98 0.0K
14:05 4,256.93 4,257.98 4,256.93 4,257.63 0.0K
14:10 4,256.91 4,257.18 4,256.54 4,257.18 0.0K
14:15 4,257.40 4,257.40 4,256.03 4,256.73 0.0K
14:20 4,257.73 4,260.06 4,257.73 4,260.06 0.0K
14:25 4,260.52 4,260.52 4,259.84 4,260.18 0.0K
14:30 4,261.72 4,265.21 4,261.72 4,264.62 0.0K
14:35 4,266.00 4,266.58 4,265.33 4,265.33 0.0K
14:40 4,264.19 4,264.57 4,263.30 4,264.57 0.0K
14:45 4,266.97 4,266.97 4,265.58 4,265.58 0.0K
14:50 4,266.07 4,267.42 4,266.07 4,267.42 0.0K
14:55 4,265.32 4,266.12 4,265.32 4,265.65 0.0K
15:00 4,266.81 4,269.13 4,266.81 4,267.76 0.0K
15:05 4,267.52 4,267.52 4,265.72 4,265.81 0.0K
15:10 4,267.30 4,267.49 4,264.60 4,264.60 0.0K
15:15 4,265.10 4,265.10 4,262.79 4,263.50 0.0K
15:20 4,263.21 4,264.44 4,263.21 4,264.44 0.0K
15:25 4,265.21 4,265.47 4,264.22 4,264.22 0.0K
15:30 4,264.09 4,265.16 4,264.09 4,265.16 0.0K
15:35 4,265.26 4,265.94 4,265.26 4,265.69 0.0K
15:40 4,265.30 4,265.30 4,263.39 4,263.39 0.0K
15:45 4,264.69 4,264.97 4,264.29 4,264.62 0.0K
15:50 4,265.64 4,266.02 4,264.07 4,266.02 0.0K
15:55 4,266.67 4,266.87 4,266.51 4,266.87 0.0K
16:00 4,267.01 4,267.01 4,264.43 4,264.43 0.0K
16:05 4,264.65 4,264.65 4,262.77 4,263.04 0.0K
16:10 4,263.51 4,263.76 4,262.95 4,263.24 0.0K
16:15 4,264.06 4,264.06 4,261.81 4,261.81 0.0K
16:20 4,261.27 4,261.27 4,257.87 4,257.87 0.0K
16:25 4,257.56 4,257.56 4,255.52 4,255.52 0.0K
16:35 4,258.04 4,258.04 4,258.04 4,258.04 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 4,258.04 4,290.94 4,255.55 4,287.27 0.0M
2025-09-25 4,264.85 4,270.16 4,247.55 4,258.04 0.0M
2025-09-24 4,249.82 4,270.45 4,231.52 4,264.86 0.0M
2025-09-23 4,242.42 4,268.18 4,242.42 4,249.82 0.0M
2025-09-22 4,245.26 4,249.53 4,232.73 4,242.42 0.0M
2025-09-19 4,249.24 4,258.46 4,240.55 4,245.26 0.0M
2025-09-18 4,248.30 4,258.11 4,240.70 4,249.24 0.0M
2025-09-17 4,236.76 4,260.28 4,234.39 4,248.30 0.0M
2025-09-16 4,269.29 4,269.82 4,234.47 4,236.76 0.0M
2025-09-15 4,268.69 4,280.23 4,259.02 4,269.29 0.0M
2025-09-12 4,278.19 4,292.72 4,268.07 4,268.69 0.0M
2025-09-11 4,252.31 4,278.19 4,252.31 4,278.19 0.0M
2025-09-10 4,252.04 4,270.09 4,248.97 4,252.31 0.0M
2025-09-09 4,240.81 4,255.65 4,237.39 4,252.04 0.0M
2025-09-08 4,242.13 4,252.11 4,230.11 4,240.81 0.0M
2025-09-05 4,252.02 4,264.37 4,236.50 4,242.13 0.0M
2025-09-04 4,228.54 4,256.14 4,219.46 4,252.02 0.0M
2025-09-03 4,215.03 4,232.52 4,209.44 4,228.54 0.0M
2025-09-02 4,249.06 4,249.06 4,210.66 4,215.03 0.0M
2025-09-01 4,254.83 4,266.95 4,242.21 4,249.06 0.0M
2025-08-29 4,272.02 4,272.76 4,249.45 4,254.83 0.0M
2025-08-28 4,291.18 4,298.10 4,264.66 4,272.02 0.0M
2025-08-27 4,294.76 4,313.11 4,280.31 4,291.18 0.0M
2025-08-26 4,323.84 4,323.84 4,289.59 4,294.76 0.0M
2025-08-22 4,320.98 4,339.08 4,312.48 4,323.84 0.0M
2025-08-21 4,310.08 4,320.98 4,296.16 4,320.98 0.0M
2025-08-20 4,248.36 4,313.19 4,243.38 4,310.08 0.0M
2025-08-19 4,228.73 4,257.67 4,226.49 4,248.36 0.0M
2025-08-18 4,226.07 4,231.32 4,215.25 4,228.73 0.0M
2025-08-15 4,239.35 4,255.90 4,221.92 4,226.07 0.0M
2025-08-14 4,252.07 4,252.07 4,224.19 4,239.35 0.0M
2025-08-13 4,249.05 4,259.16 4,238.42 4,252.07 0.0M
2025-08-12 4,245.10 4,262.34 4,240.30 4,249.05 0.0M
2025-08-11 4,222.69 4,246.20 4,222.69 4,245.10 0.0M
2025-08-08 4,216.27 4,227.42 4,216.20 4,222.69 0.0M
2025-08-07 4,248.68 4,248.68 4,209.37 4,216.27 0.0M
2025-08-06 4,222.36 4,252.19 4,222.36 4,248.68 0.0M
2025-08-05 4,210.67 4,232.74 4,210.67 4,222.36 0.0M
2025-08-04 4,180.32 4,214.02 4,180.32 4,210.67 0.0M
2025-08-01 4,193.62 4,203.81 4,165.07 4,180.32 0.0M
2025-07-31 4,205.39 4,214.49 4,189.72 4,193.62 0.0M
2025-07-30 4,220.65 4,230.47 4,194.23 4,205.39 0.0M
2025-07-29 4,209.33 4,233.25 4,203.10 4,220.65 0.0M
2025-07-28 4,222.38 4,240.52 4,198.63 4,209.33 0.0M
2025-07-25 4,220.67 4,223.17 4,205.45 4,222.38 0.0M
2025-07-24 4,184.26 4,230.97 4,184.26 4,220.67 0.0M
2025-07-23 4,178.29 4,193.56 4,178.29 4,184.26 0.0M
2025-07-22 4,166.52 4,185.12 4,160.13 4,178.29 0.0M
2025-07-21 4,142.25 4,166.52 4,142.25 4,166.52 0.0M
2025-07-18 4,132.49 4,156.05 4,129.46 4,142.25 0.0M
2025-07-17 4,115.84 4,142.89 4,115.84 4,132.49 0.0M
2025-07-16 4,112.77 4,136.16 4,112.77 4,115.84 0.0M
2025-07-15 4,144.74 4,147.05 4,112.77 4,112.77 0.0M
2025-07-14 4,120.86 4,144.74 4,118.50 4,144.74 0.0M
2025-07-11 4,131.26 4,134.76 4,108.03 4,120.86 0.0M
2025-07-10 4,085.90 4,131.26 4,085.90 4,131.26 0.0M
2025-07-09 4,076.67 4,099.48 4,076.67 4,085.90 0.0M
2025-07-08 4,056.04 4,076.67 4,053.75 4,076.67 0.0M
2025-07-07 4,074.18 4,074.18 4,054.96 4,056.04 0.0M
2025-07-04 4,074.35 4,076.55 4,060.77 4,074.18 0.0M
2025-07-03 4,046.93 4,075.92 4,046.93 4,074.35 0.0M
2025-07-02 4,056.37 4,077.37 4,035.73 4,046.93 0.0M
2025-07-01 4,039.14 4,057.92 4,029.11 4,056.37 0.0M
2025-06-30 4,053.67 4,062.06 4,037.19 4,039.14 0.0M
2025-06-27 4,033.48 4,059.00 4,033.48 4,053.67 0.0M
2025-06-26 4,040.39 4,051.39 4,032.07 4,033.48 0.0M
2025-06-25 4,069.64 4,076.11 4,039.62 4,040.39 0.0M
2025-06-24 4,072.24 4,088.32 4,067.26 4,069.64 0.0M
2025-06-23 4,079.89 4,087.67 4,069.79 4,072.24 0.0M
2025-06-20 4,087.53 4,114.40 4,078.63 4,079.89 0.0M
2025-06-19 4,111.48 4,111.48 4,087.53 4,087.53 0.0M
2025-06-18 4,094.95 4,113.91 4,094.95 4,111.48 0.0M
2025-06-17 4,105.97 4,105.97 4,083.49 4,094.95 0.0M
2025-06-16 4,093.20 4,118.89 4,093.20 4,105.97 0.0M
2025-06-13 4,105.95 4,111.62 4,084.95 4,093.20 0.0M
2025-06-12 4,087.65 4,108.82 4,083.15 4,105.95 0.0M
2025-06-11 4,085.94 4,102.05 4,085.94 4,087.65 0.0M
2025-06-10 4,067.35 4,092.66 4,067.35 4,085.94 0.0M
2025-06-09 4,068.32 4,074.40 4,054.45 4,067.35 0.0M
2025-06-06 4,051.11 4,073.80 4,051.11 4,068.32 0.0M
2025-06-05 4,035.77 4,053.51 4,034.40 4,051.11 0.0M
2025-06-04 4,042.88 4,048.28 4,035.44 4,035.77 0.0M
2025-06-03 4,042.83 4,047.23 4,013.45 4,042.88 0.0M
2025-06-02 4,032.62 4,051.37 4,020.53 4,042.83 0.0M
2025-05-30 4,006.60 4,045.89 4,006.60 4,032.62 0.0M
2025-05-29 3,995.43 4,017.92 3,995.43 4,006.60 0.0M
2025-05-28 4,015.24 4,021.64 3,995.43 3,995.43 0.0M
2025-05-27 3,990.75 4,028.06 3,990.75 4,015.24 0.0M
2025-05-23 4,003.02 4,018.65 3,938.86 3,990.75 0.0M
2025-05-22 4,026.06 4,026.06 3,977.17 4,003.02 0.0M
2025-05-21 4,029.83 4,032.15 4,012.45 4,026.06 0.0M
2025-05-20 3,980.64 4,031.41 3,980.64 4,029.83 0.0M
2025-05-19 3,976.81 3,980.64 3,947.67 3,980.64 0.0M
2025-05-16 3,948.80 3,978.09 3,948.80 3,976.81 0.0M
2025-05-15 3,945.98 3,948.80 3,912.07 3,948.80 0.0M
2025-05-14 3,951.86 3,958.11 3,929.33 3,945.98 0.0M
2025-05-13 3,958.12 3,966.53 3,943.65 3,951.86 0.0M
2025-05-12 3,923.20 3,982.45 3,923.20 3,958.12 0.0M
2025-05-09 3,903.74 3,935.75 3,903.74 3,923.20 0.0M
2025-05-08 3,917.40 3,933.44 3,896.43 3,903.74 0.0M
2025-05-07 3,927.35 3,929.44 3,904.49 3,917.40 0.0M
2025-05-06 3,924.27 3,941.58 3,911.70 3,927.35 0.0M
2025-05-02 3,889.28 3,942.58 3,889.28 3,924.27 0.0M
2025-05-01 3,896.50 3,896.50 3,878.42 3,889.28 0.0M
2025-04-30 3,899.41 3,899.41 3,862.81 3,896.50 0.0M
2025-04-29 3,877.64 3,904.56 3,877.64 3,899.41 0.0M
2025-04-28 3,885.71 3,891.87 3,877.64 3,877.64 0.0M
2025-04-25 3,868.56 3,878.70 3,856.22 3,871.69 0.0M
2025-04-24 3,877.80 3,881.37 3,853.22 3,868.56 0.0M
2025-04-23 3,836.08 3,909.99 3,836.08 3,877.80 0.0M
2025-04-22 3,804.04 3,838.97 3,804.04 3,836.08 0.0M
2025-04-17 3,792.81 3,811.95 3,767.38 3,804.04 0.0M
2025-04-16 3,764.19 3,793.32 3,740.60 3,792.81 0.0M
2025-04-15 3,713.52 3,767.37 3,713.52 3,764.19 0.0M
2025-04-14 3,632.88 3,723.49 3,632.88 3,713.52 0.0M
2025-04-11 3,602.27 3,648.20 3,587.94 3,632.88 0.0M
2025-04-10 3,521.41 3,736.60 3,521.41 3,602.27 0.0M
2025-04-09 3,633.42 3,633.42 3,484.68 3,521.41 0.0M
2025-04-08 3,564.41 3,677.37 3,564.41 3,633.42 0.0M
2025-04-07 3,698.72 3,698.72 3,471.04 3,564.41 0.0M
2025-04-04 3,898.36 3,898.36 3,683.53 3,698.72 0.0M
2025-04-03 4,001.54 4,001.54 3,889.16 3,898.36 0.0M
2025-04-02 4,012.66 4,014.72 3,979.98 4,001.54 0.0M
2025-04-01 4,003.45 4,040.67 3,996.51 4,012.66 0.0M
2025-03-31 4,032.60 4,032.60 3,976.97 4,003.45 0.0M
2025-03-28 4,045.36 4,058.78 4,025.60 4,032.60 0.0M
2025-03-27 4,064.40 4,064.40 4,023.12 4,045.36 0.0M
2025-03-26 4,039.43 4,074.47 4,039.43 4,064.40 0.0M
2025-03-25 4,021.19 4,063.33 4,021.19 4,039.43 0.0M
2025-03-24 4,024.13 4,048.65 4,019.06 4,021.19 0.0M
2025-03-21 4,044.41 4,044.41 4,008.62 4,024.13 0.0M
2025-03-20 4,051.61 4,071.11 4,033.32 4,044.41 0.0M
2025-03-19 4,044.39 4,056.09 4,029.89 4,051.61 0.0M
2025-03-18 4,022.76 4,053.64 4,022.76 4,044.39 0.0M
2025-03-17 3,989.86 4,022.76 3,989.86 4,022.76 0.0M
2025-03-14 3,952.23 3,993.73 3,946.27 3,989.86 0.0M
2025-03-13 3,946.35 3,966.53 3,932.95 3,952.23 0.0M
2025-03-12 3,934.29 3,955.47 3,932.34 3,946.35 0.0M
2025-03-11 3,982.96 3,983.10 3,927.62 3,934.29 0.0M
2025-03-10 4,000.49 4,011.99 3,977.17 3,982.96 0.0M
2025-03-07 3,989.08 4,011.79 3,974.84 4,000.49 0.0M
2025-03-06 4,009.80 4,009.80 3,968.08 3,989.08 0.0M
2025-03-05 4,010.80 4,049.85 4,009.80 4,009.80 0.0M
2025-03-04 4,076.13 4,076.13 4,006.41 4,010.80 0.0M
2025-03-03 4,057.31 4,095.78 4,048.39 4,076.13 0.0M
2025-02-28 4,032.70 4,057.31 4,005.06 4,057.31 0.0M
2025-02-27 4,045.47 4,045.47 4,009.88 4,032.70 0.0M
2025-02-26 4,007.26 4,045.97 4,007.26 4,045.47 0.0M
2025-02-25 4,005.18 4,030.30 3,989.16 4,007.26 0.0M
2025-02-24 4,002.41 4,013.21 3,985.40 4,005.18 0.0M
2025-02-21 4,007.26 4,011.92 3,997.42 4,002.41 0.0M
2025-02-20 4,024.16 4,025.44 4,002.08 4,007.26 0.0M
2025-02-19 4,046.08 4,049.96 4,011.86 4,024.16 0.0M
2025-02-18 4,041.90 4,050.92 4,038.62 4,046.08 0.0M
2025-02-17 4,036.75 4,050.76 4,036.08 4,041.90 0.0M
2025-02-14 4,038.87 4,047.00 4,026.65 4,036.75 0.0M
2025-02-13 4,099.67 4,099.67 4,015.46 4,038.87 0.0M
2025-02-12 4,090.27 4,102.82 4,080.60 4,099.67 0.0M
2025-02-11 4,085.98 4,096.36 4,075.45 4,090.27 0.0M
2025-02-10 4,047.47 4,095.17 4,047.47 4,085.98 0.0M
2025-02-07 4,051.11 4,061.60 4,040.30 4,047.47 0.0M
2025-02-06 3,999.46 4,075.26 3,999.46 4,051.11 0.0M
2025-02-05 3,966.62 3,999.46 3,966.62 3,999.46 0.0M
2025-02-04 3,960.00 3,966.62 3,936.80 3,966.62 0.0M
2025-02-03 4,006.85 4,006.85 3,933.11 3,960.00 0.0M
2025-01-31 3,996.03 4,015.75 3,996.03 4,006.85 0.0M
2025-01-30 3,954.26 3,998.35 3,946.00 3,996.03 0.0M
2025-01-29 3,938.84 3,963.68 3,925.37 3,954.26 0.0M
2025-01-28 3,932.06 3,962.67 3,931.54 3,938.84 0.0M
2025-01-27 3,928.62 3,939.87 3,915.50 3,932.06 0.0M
2025-01-24 3,964.04 3,973.18 3,925.12 3,928.62 0.0M
2025-01-23 3,955.95 3,967.30 3,946.05 3,964.04 0.0M
2025-01-22 3,965.65 3,981.00 3,946.49 3,955.95 0.0M
2025-01-21 3,964.62 3,977.34 3,956.57 3,965.65 0.0M
2025-01-20 3,956.20 3,976.67 3,953.55 3,964.62 0.0M
2025-01-17 3,904.53 3,971.80 3,904.53 3,956.20 0.0M
2025-01-16 3,874.56 3,906.29 3,874.56 3,904.53 0.0M
2025-01-15 3,821.33 3,876.75 3,821.33 3,874.56 0.0M
2025-01-14 3,829.69 3,832.62 3,815.12 3,821.33 0.0M
2025-01-13 3,816.00 3,834.88 3,812.26 3,829.69 0.0M
2025-01-10 3,846.30 3,853.52 3,815.69 3,816.00 0.0M
2025-01-09 3,818.25 3,851.11 3,815.79 3,846.30 0.0M
2025-01-08 3,833.79 3,837.84 3,787.46 3,818.25 0.0M
2025-01-07 3,843.55 3,843.55 3,810.55 3,833.79 0.0M
2025-01-06 3,833.46 3,845.59 3,818.76 3,843.55 0.0M
2025-01-03 3,836.45 3,854.52 3,831.83 3,833.46 0.0M
2025-01-02 3,799.73 3,842.10 3,791.13 3,836.45 0.0M