FTSE 350 Ind. Metals

FTNMX551020
🏛️ 영국 →
6,142.30
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 6,379.63 6,384.03 6,333.33 6,361.35 0.0M
2021-12-30 6,379.39 6,432.61 6,365.93 6,379.63 0.0M
2021-12-29 6,335.93 6,406.81 6,314.14 6,379.39 0.0M
2021-12-24 6,356.51 6,379.24 6,330.38 6,335.93 0.0M
2021-12-23 6,318.02 6,369.30 6,286.88 6,356.51 0.0M
2021-12-22 6,301.52 6,318.02 6,219.20 6,318.02 0.0M
2021-12-21 6,164.43 6,334.83 6,164.43 6,301.52 0.0M
2021-12-20 6,285.36 6,285.36 6,088.79 6,164.43 0.0M
2021-12-17 6,260.60 6,340.97 6,236.61 6,285.36 0.0M
2021-12-16 6,115.45 6,287.31 6,115.45 6,260.60 0.0M
2021-12-15 6,245.84 6,245.84 6,104.88 6,115.45 0.0M
2021-12-14 6,149.91 6,293.63 6,149.91 6,245.84 0.0M
2021-12-13 6,194.91 6,326.03 6,148.30 6,149.91 0.0M
2021-12-10 6,236.81 6,291.49 6,182.69 6,194.91 0.0M
2021-12-09 6,252.07 6,312.04 6,156.59 6,236.81 0.0M
2021-12-08 6,289.11 6,313.71 6,235.57 6,252.07 0.0M
2021-12-07 6,000.64 6,305.29 6,000.64 6,289.11 0.0M
2021-12-06 5,921.97 6,041.82 5,889.56 6,000.64 0.0M
2021-12-03 6,060.91 6,104.76 5,881.59 5,921.97 0.0M
2021-12-02 6,119.79 6,119.79 5,956.67 6,060.91 0.0M
2021-12-01 5,995.67 6,206.42 5,995.67 6,119.79 0.0M
2021-11-30 5,933.19 6,073.62 5,851.93 5,995.67 0.0M
2021-11-29 5,823.16 6,016.83 5,823.16 5,933.19 0.0M
2021-11-26 6,087.06 6,087.06 5,773.67 5,823.16 0.0M
2021-11-25 6,133.49 6,178.73 6,040.96 6,087.06 0.0M
2021-11-24 6,115.97 6,209.51 6,112.78 6,133.49 0.0M
2021-11-23 6,013.33 6,160.00 6,013.33 6,115.97 0.0M
2021-11-22 5,911.21 6,058.02 5,909.09 6,013.33 0.0M
2021-11-19 5,852.45 5,991.23 5,846.37 5,911.21 0.0M
2021-11-18 5,943.05 5,943.05 5,821.81 5,852.45 0.0M
2021-11-17 5,900.18 5,964.93 5,875.99 5,943.05 0.0M
2021-11-16 5,937.82 5,970.86 5,899.70 5,900.18 0.0M
2021-11-15 6,026.64 6,026.64 5,906.14 5,937.82 0.0M
2021-11-12 6,061.70 6,080.91 5,986.94 6,026.64 0.0M
2021-11-11 5,819.74 6,087.19 5,819.74 6,061.70 0.0M
2021-11-10 5,808.17 5,849.01 5,750.38 5,819.74 0.0M
2021-11-09 5,877.42 5,930.83 5,794.57 5,808.17 0.0M
2021-11-08 5,797.75 5,893.54 5,767.74 5,877.42 0.0M
2021-11-05 5,809.34 5,825.58 5,758.85 5,797.75 0.0M
2021-11-04 5,816.45 5,872.82 5,787.64 5,809.34 0.0M
2021-11-03 5,782.01 5,917.45 5,782.01 5,816.45 0.0M
2021-11-02 5,955.45 5,955.45 5,731.66 5,782.01 0.0M
2021-11-01 5,946.42 5,995.91 5,928.80 5,955.45 0.0M
2021-10-29 5,944.90 5,967.00 5,852.20 5,946.42 0.0M
2021-10-28 5,965.74 5,989.55 5,903.10 5,944.90 0.0M
2021-10-27 6,075.28 6,075.28 5,942.05 5,965.74 0.0M
2021-10-26 6,111.24 6,151.60 6,061.92 6,075.28 0.0M
2021-10-25 5,989.75 6,132.08 5,989.75 6,111.24 0.0M
2021-10-22 5,978.08 6,075.17 5,969.51 5,989.75 0.0M
2021-10-21 6,189.60 6,189.60 5,958.23 5,978.08 0.0M
2021-10-20 6,262.52 6,262.52 6,100.98 6,189.60 0.0M
2021-10-19 6,275.19 6,368.31 6,217.27 6,262.52 0.0M
2021-10-18 6,317.10 6,387.92 6,259.03 6,275.19 0.0M
2021-10-15 6,299.44 6,362.93 6,281.25 6,317.10 0.0M
2021-10-14 6,090.93 6,327.94 6,090.93 6,299.44 0.0M
2021-10-13 6,132.66 6,134.04 6,024.57 6,090.93 0.0M
2021-10-12 6,181.41 6,181.41 6,038.21 6,132.66 0.0M
2021-10-11 5,964.93 6,223.69 5,964.93 6,181.41 0.0M
2021-10-08 5,962.79 6,016.71 5,938.94 5,964.93 0.0M
2021-10-07 5,804.31 6,020.51 5,804.31 5,962.79 0.0M
2021-10-06 5,903.88 5,903.88 5,765.35 5,804.31 0.0M
2021-10-05 5,837.53 5,921.12 5,806.85 5,903.88 0.0M
2021-10-04 5,820.68 5,920.03 5,797.71 5,837.53 0.0M
2021-10-01 5,911.63 5,911.63 5,801.11 5,820.68 0.0M
2021-09-30 5,815.36 5,936.00 5,814.88 5,911.63 0.0M
2021-09-29 5,756.09 5,842.27 5,732.94 5,815.36 0.0M
2021-09-28 5,788.52 5,800.02 5,723.78 5,756.09 0.0M
2021-09-27 5,774.32 5,867.18 5,718.43 5,788.52 0.0M
2021-09-24 5,797.64 5,805.64 5,731.35 5,774.32 0.0M
2021-09-23 5,753.49 5,854.63 5,717.23 5,797.64 0.0M
2021-09-22 5,577.60 5,809.70 5,577.03 5,753.49 0.0M
2021-09-21 5,587.94 5,727.90 5,573.17 5,577.60 0.0M
2021-09-20 5,761.44 5,761.44 5,407.87 5,587.94 0.0M
2021-09-17 6,013.03 6,039.01 5,724.62 5,761.44 0.0M
2021-09-16 6,225.20 6,225.20 6,008.72 6,013.03 0.0M
2021-09-15 6,194.86 6,273.88 6,178.31 6,225.20 0.0M
2021-09-14 6,339.23 6,339.23 6,170.57 6,194.86 0.0M
2021-09-13 6,298.83 6,353.36 6,285.54 6,339.23 0.0M
2021-09-10 6,203.66 6,342.03 6,203.55 6,298.83 0.0M
2021-09-09 6,295.33 6,295.33 6,187.70 6,203.66 0.0M
2021-09-08 6,373.01 6,378.92 6,275.17 6,295.33 0.0M
2021-09-07 6,369.53 6,443.86 6,352.79 6,373.01 0.0M
2021-09-06 6,375.97 6,428.15 6,358.61 6,369.53 0.0M
2021-09-03 6,345.98 6,451.90 6,344.99 6,375.97 0.0M
2021-09-02 6,387.02 6,392.67 6,299.87 6,345.98 0.0M
2021-09-01 6,419.09 6,448.63 6,329.86 6,387.02 0.0M
2021-08-31 6,470.77 6,578.59 6,391.02 6,419.09 0.0M
2021-08-27 6,332.38 6,493.30 6,332.38 6,470.77 0.0M
2021-08-26 6,433.70 6,433.70 6,323.74 6,332.38 0.0M
2021-08-25 6,373.29 6,443.65 6,348.23 6,433.70 0.0M
2021-08-24 6,222.59 6,387.70 6,222.59 6,373.29 0.0M
2021-08-23 6,141.97 6,248.71 6,141.97 6,222.59 0.0M
2021-08-20 6,123.87 6,196.80 6,102.80 6,141.97 0.0M
2021-08-19 6,378.08 6,378.08 6,038.61 6,123.87 0.0M
2021-08-18 6,584.91 6,605.56 6,328.84 6,378.08 0.0M
2021-08-17 6,578.19 6,710.05 6,540.95 6,584.91 0.0M
2021-08-16 6,709.93 6,709.93 6,504.20 6,578.19 0.0M
2021-08-13 6,698.11 6,748.62 6,667.75 6,709.93 0.0M
2021-08-12 6,873.06 6,887.28 6,670.61 6,698.11 0.0M
2021-08-11 6,805.73 6,885.64 6,801.83 6,873.06 0.0M
2021-08-10 6,722.65 6,811.25 6,654.61 6,805.73 0.0M
2021-08-09 6,685.72 6,739.22 6,594.22 6,722.65 0.0M
2021-08-06 6,667.84 6,731.11 6,634.73 6,685.72 0.0M
2021-08-05 6,916.87 6,935.26 6,633.20 6,667.84 0.0M
2021-08-04 6,897.94 6,971.60 6,873.79 6,916.87 0.0M
2021-08-03 6,810.74 6,916.69 6,764.94 6,897.94 0.0M
2021-08-02 6,692.78 6,890.09 6,692.78 6,810.74 0.0M
2021-07-30 6,860.59 6,860.59 6,636.28 6,692.78 0.0M
2021-07-29 6,689.86 6,893.48 6,679.97 6,860.59 0.0M
2021-07-28 6,616.98 6,709.59 6,511.07 6,689.86 0.0M
2021-07-27 6,653.38 6,654.63 6,515.71 6,616.98 0.0M
2021-07-26 6,451.17 6,677.06 6,451.17 6,653.38 0.0M
2021-07-23 6,360.50 6,469.54 6,360.50 6,451.17 0.0M
2021-07-22 6,429.58 6,490.92 6,339.71 6,360.50 0.0M
2021-07-21 6,236.48 6,456.77 6,219.49 6,429.58 0.0M
2021-07-20 6,142.29 6,283.15 6,125.13 6,236.48 0.0M
2021-07-19 6,356.00 6,356.00 6,068.89 6,142.29 0.0M
2021-07-16 6,538.90 6,584.48 6,317.31 6,356.00 0.0M
2021-07-15 6,523.06 6,597.99 6,445.49 6,538.90 0.0M
2021-07-14 6,476.92 6,584.88 6,433.86 6,523.06 0.0M
2021-07-13 6,511.11 6,594.71 6,453.79 6,476.92 0.0M
2021-07-12 6,544.37 6,544.37 6,409.72 6,511.11 0.0M
2021-07-09 6,287.53 6,546.34 6,287.53 6,544.37 0.0M
2021-07-08 6,469.15 6,469.15 6,200.24 6,287.53 0.0M
2021-07-07 6,292.54 6,496.69 6,292.54 6,469.15 0.0M
2021-07-06 6,469.82 6,505.90 6,265.72 6,292.54 0.0M
2021-07-05 6,380.20 6,501.30 6,379.10 6,469.82 0.0M
2021-07-02 6,322.36 6,408.97 6,317.18 6,380.20 0.0M
2021-07-01 6,303.09 6,428.01 6,296.61 6,322.36 0.0M
2021-06-30 6,377.31 6,422.31 6,275.71 6,303.09 0.0M
2021-06-29 6,345.08 6,428.95 6,293.82 6,377.31 0.0M
2021-06-28 6,429.39 6,442.74 6,345.08 6,345.08 0.0M
2021-06-25 6,352.61 6,464.54 6,344.48 6,429.39 0.0M
2021-06-24 6,252.94 6,361.69 6,233.75 6,352.61 0.0M
2021-06-23 6,202.86 6,319.65 6,201.51 6,252.94 0.0M
2021-06-22 6,117.10 6,215.99 6,097.29 6,202.86 0.0M
2021-06-21 6,061.83 6,133.19 5,924.47 6,117.10 0.0M
2021-06-18 6,211.92 6,241.59 6,058.43 6,061.83 0.0M
2021-06-17 6,401.52 6,401.52 6,194.82 6,211.92 0.0M
2021-06-16 6,432.32 6,449.98 6,308.71 6,401.52 0.0M
2021-06-15 6,553.88 6,560.66 6,399.93 6,432.32 0.0M
2021-06-14 6,592.77 6,630.43 6,536.58 6,553.88 0.0M
2021-06-11 6,480.05 6,626.85 6,480.05 6,592.77 0.0M
2021-06-10 6,492.10 6,550.67 6,457.96 6,480.05 0.0M
2021-06-09 6,629.15 6,631.49 6,467.35 6,492.10 0.0M
2021-06-08 6,571.85 6,648.41 6,546.64 6,629.15 0.0M
2021-06-07 6,682.40 6,703.98 6,569.40 6,571.85 0.0M
2021-06-04 6,609.39 6,693.64 6,603.03 6,682.40 0.0M
2021-06-03 6,766.26 6,792.37 6,578.47 6,609.39 0.0M
2021-06-02 6,748.20 6,781.70 6,702.20 6,766.26 0.0M
2021-06-01 6,510.06 6,788.39 6,510.06 6,748.20 0.0M
2021-05-28 6,531.98 6,602.20 6,481.14 6,510.06 0.0M
2021-05-27 6,346.19 6,572.12 6,346.19 6,531.98 0.0M
2021-05-26 6,332.31 6,352.79 6,273.14 6,346.19 0.0M
2021-05-25 6,445.97 6,513.50 6,330.72 6,332.31 0.0M
2021-05-24 6,447.26 6,475.97 6,381.30 6,445.97 0.0M
2021-05-21 6,473.25 6,536.04 6,426.32 6,447.26 0.0M
2021-05-20 6,497.13 6,578.69 6,392.82 6,473.25 0.0M
2021-05-19 6,757.95 6,757.95 6,434.37 6,497.13 0.0M
2021-05-18 6,776.13 6,972.73 6,745.68 6,757.95 0.0M
2021-05-17 6,700.61 6,798.51 6,624.94 6,776.13 0.0M
2021-05-14 6,780.21 6,789.74 6,630.63 6,700.61 0.0M
2021-05-13 7,042.29 7,042.29 6,704.80 6,780.21 0.0M
2021-05-12 6,998.20 7,149.40 6,954.09 7,042.29 0.0M
2021-05-11 7,095.89 7,095.89 6,864.89 6,998.20 0.0M
2021-05-10 6,980.32 7,205.49 6,980.32 7,095.89 0.0M
2021-05-07 6,857.94 7,031.80 6,857.94 6,980.32 0.0M
2021-05-06 6,811.66 6,868.22 6,750.67 6,857.94 0.0M
2021-05-05 6,493.03 6,811.66 6,493.03 6,811.66 0.0M
2021-05-04 6,464.78 6,631.36 6,464.78 6,493.03 0.0M
2021-04-30 6,563.26 6,565.79 6,464.73 6,464.78 0.0M
2021-04-29 6,600.98 6,692.37 6,541.49 6,563.26 0.0M
2021-04-28 6,586.98 6,666.36 6,555.31 6,600.98 0.0M
2021-04-27 6,667.37 6,703.73 6,557.10 6,586.98 0.0M
2021-04-26 6,526.90 6,684.21 6,526.90 6,667.37 0.0M
2021-04-23 6,432.36 6,546.97 6,406.97 6,526.90 0.0M
2021-04-22 6,407.17 6,445.66 6,364.34 6,432.36 0.0M
2021-04-21 6,382.59 6,461.67 6,333.48 6,407.17 0.0M
2021-04-20 6,566.20 6,637.19 6,379.53 6,382.59 0.0M
2021-04-19 6,571.33 6,612.81 6,534.95 6,566.20 0.0M
2021-04-16 6,524.77 6,624.95 6,517.10 6,571.33 0.0M
2021-04-15 6,443.20 6,549.65 6,443.20 6,524.77 0.0M
2021-04-14 6,235.55 6,444.74 6,235.55 6,443.20 0.0M
2021-04-13 6,185.08 6,254.51 6,185.08 6,235.55 0.0M
2021-04-12 6,250.72 6,259.38 6,146.81 6,185.08 0.0M
2021-04-09 6,319.18 6,358.67 6,232.49 6,250.72 0.0M
2021-04-08 6,266.72 6,370.61 6,253.05 6,319.18 0.0M
2021-04-07 6,175.91 6,302.39 6,175.46 6,266.72 0.0M
2021-04-06 6,030.24 6,253.65 6,030.24 6,175.91 0.0M
2021-04-01 6,049.06 6,119.80 6,006.47 6,030.24 0.0M
2021-03-31 6,082.98 6,116.54 6,043.19 6,049.06 0.0M
2021-03-30 5,991.73 6,114.68 5,991.73 6,082.98 0.0M
2021-03-29 6,043.94 6,064.96 5,956.73 5,991.73 0.0M
2021-03-26 5,804.66 6,052.50 5,804.66 6,043.94 0.0M
2021-03-25 5,919.78 5,919.78 5,720.12 5,804.66 0.0M
2021-03-24 5,831.86 5,934.15 5,782.71 5,919.78 0.0M
2021-03-23 5,910.61 5,911.16 5,824.30 5,831.86 0.0M
2021-03-22 5,966.50 5,984.42 5,862.62 5,910.61 0.0M
2021-03-19 6,059.57 6,064.56 5,934.75 5,966.50 0.0M
2021-03-18 5,894.72 6,071.88 5,868.79 6,059.57 0.0M
2021-03-17 5,944.79 5,973.88 5,854.18 5,894.72 0.0M
2021-03-16 5,864.76 5,944.79 5,843.42 5,944.79 0.0M
2021-03-15 5,943.57 5,987.55 5,821.61 5,864.76 0.0M
2021-03-12 5,978.54 5,978.54 5,887.14 5,943.57 0.0M
2021-03-11 5,908.02 5,990.64 5,862.72 5,978.54 0.0M
2021-03-10 5,910.79 5,927.14 5,829.93 5,908.02 0.0M
2021-03-09 5,975.92 5,983.85 5,826.85 5,910.79 0.0M
2021-03-08 5,858.29 5,978.71 5,852.73 5,975.92 0.0M
2021-03-05 5,853.36 5,958.19 5,795.55 5,858.29 0.0M
2021-03-04 5,990.93 5,990.93 5,816.45 5,853.36 0.0M
2021-03-03 5,981.81 6,076.73 5,950.12 5,990.93 0.0M
2021-03-02 5,955.62 6,047.42 5,936.75 5,981.81 0.0M
2021-03-01 5,805.41 5,966.19 5,805.41 5,955.62 0.0M
2021-02-26 6,009.91 6,009.91 5,798.25 5,805.41 0.0M
2021-02-25 5,843.60 6,042.60 5,834.00 6,009.91 0.0M
2021-02-24 5,746.05 5,880.37 5,730.55 5,843.60 0.0M
2021-02-23 5,822.02 5,886.38 5,638.32 5,746.05 0.0M
2021-02-22 5,775.48 5,843.44 5,775.48 5,822.02 0.0M
2021-02-19 5,579.90 5,799.69 5,569.23 5,775.48 0.0M
2021-02-18 5,578.19 5,730.40 5,569.31 5,579.90 0.0M
2021-02-17 5,653.48 5,710.02 5,571.79 5,578.19 0.0M
2021-02-16 5,624.71 5,711.63 5,587.89 5,653.48 0.0M
2021-02-15 5,465.70 5,638.38 5,465.70 5,624.71 0.0M
2021-02-12 5,427.41 5,466.36 5,363.66 5,465.70 0.0M
2021-02-11 5,467.93 5,468.01 5,392.02 5,427.41 0.0M
2021-02-10 5,406.64 5,521.80 5,406.64 5,467.93 0.0M
2021-02-09 5,483.93 5,483.93 5,391.20 5,406.64 0.0M
2021-02-08 5,354.71 5,533.45 5,354.71 5,483.93 0.0M
2021-02-05 5,287.44 5,383.78 5,276.24 5,354.71 0.0M
2021-02-04 5,247.05 5,338.56 5,247.05 5,287.44 0.0M
2021-02-03 5,281.61 5,346.88 5,208.68 5,247.05 0.0M
2021-02-02 5,230.16 5,354.35 5,187.69 5,281.61 0.0M
2021-02-01 5,156.64 5,282.32 5,156.64 5,230.16 0.0M
2021-01-29 5,186.06 5,221.91 5,081.18 5,156.64 0.0M
2021-01-28 5,104.52 5,208.93 4,997.41 5,186.06 0.0M
2021-01-27 5,303.67 5,327.19 5,025.84 5,104.52 0.0M
2021-01-26 5,271.05 5,351.23 5,206.49 5,303.67 0.0M
2021-01-25 5,373.56 5,519.51 5,259.92 5,271.05 0.0M
2021-01-22 5,428.60 5,428.60 5,324.30 5,373.56 0.0M
2021-01-21 5,441.68 5,529.71 5,422.06 5,428.60 0.0M
2021-01-20 5,321.60 5,460.77 5,321.25 5,441.68 0.0M
2021-01-19 5,333.66 5,442.48 5,312.52 5,321.60 0.0M
2021-01-18 5,312.49 5,358.86 5,282.35 5,333.66 0.0M
2021-01-15 5,424.36 5,456.19 5,284.59 5,312.49 0.0M
2021-01-14 5,342.08 5,441.76 5,332.74 5,424.36 0.0M
2021-01-13 5,369.44 5,376.42 5,317.34 5,342.08 0.0M
2021-01-12 5,341.55 5,406.16 5,312.61 5,369.44 0.0M
2021-01-11 5,375.86 5,389.97 5,289.74 5,341.55 0.0M
2021-01-08 5,443.76 5,480.34 5,348.71 5,375.86 0.0M
2021-01-07 5,336.96 5,455.40 5,331.53 5,443.76 0.0M
2021-01-06 5,154.73 5,349.68 5,154.73 5,336.96 0.0M
2021-01-05 5,110.79 5,154.73 5,053.69 5,154.73 0.0M
2021-01-04 4,953.05 5,157.75 4,953.05 5,110.79 0.0M