FTSE SuperSector Ind. Goods

FTUB5020
🏛️ 영국 →
2,068.12
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
2022-12-30 1,162.12 1,162.27 1,148.36 1,148.36 0.0M
2022-12-29 1,158.94 1,162.58 1,148.53 1,162.12 0.0M
2022-12-28 1,150.32 1,165.00 1,150.32 1,158.94 0.0M
2022-12-23 1,149.23 1,155.91 1,146.12 1,150.32 0.0M
2022-12-22 1,158.40 1,166.49 1,148.34 1,149.23 0.0M
2022-12-21 1,141.80 1,158.40 1,141.80 1,158.40 0.0M
2022-12-20 1,147.37 1,147.37 1,134.51 1,141.80 0.0M
2022-12-19 1,145.63 1,152.28 1,145.53 1,147.37 0.0M
2022-12-16 1,165.53 1,165.53 1,139.00 1,145.63 0.0M
2022-12-15 1,183.13 1,183.13 1,163.25 1,165.53 0.0M
2022-12-14 1,180.99 1,183.68 1,172.77 1,183.13 0.0M
2022-12-13 1,167.60 1,194.93 1,160.26 1,180.99 0.0M
2022-12-12 1,171.66 1,173.58 1,166.56 1,167.60 0.0M
2022-12-09 1,162.72 1,173.18 1,160.80 1,171.66 0.0M
2022-12-08 1,167.40 1,168.86 1,162.39 1,162.72 0.0M
2022-12-07 1,178.17 1,179.52 1,165.87 1,167.40 0.0M
2022-12-06 1,185.22 1,193.04 1,178.17 1,178.17 0.0M
2022-12-05 1,189.29 1,189.78 1,182.38 1,185.22 0.0M
2022-12-02 1,187.19 1,196.17 1,175.69 1,189.29 0.0M
2022-12-01 1,176.59 1,191.19 1,176.59 1,187.19 0.0M
2022-11-30 1,172.27 1,183.84 1,172.27 1,176.59 0.0M
2022-11-29 1,187.94 1,190.38 1,170.75 1,172.27 0.0M
2022-11-28 1,191.16 1,195.41 1,187.94 1,187.94 0.0M
2022-11-25 1,190.80 1,196.34 1,185.02 1,195.55 0.0M
2022-11-24 1,189.07 1,196.34 1,183.98 1,190.80 0.0M
2022-11-23 1,181.17 1,191.45 1,177.22 1,189.07 0.0M
2022-11-22 1,175.65 1,185.30 1,171.86 1,181.17 0.0M
2022-11-21 1,168.93 1,177.39 1,158.97 1,175.65 0.0M
2022-11-18 1,159.77 1,170.70 1,154.16 1,168.93 0.0M
2022-11-17 1,169.70 1,171.41 1,153.18 1,159.77 0.0M
2022-11-16 1,174.09 1,180.03 1,165.33 1,169.70 0.0M
2022-11-15 1,174.08 1,184.32 1,169.03 1,174.09 0.0M
2022-11-14 1,172.13 1,179.87 1,163.28 1,174.08 0.0M
2022-11-11 1,191.64 1,196.05 1,169.22 1,172.13 0.0M
2022-11-10 1,151.42 1,193.75 1,140.85 1,191.64 0.0M
2022-11-09 1,149.98 1,151.65 1,144.82 1,151.42 0.0M
2022-11-08 1,137.25 1,150.57 1,128.37 1,149.98 0.0M
2022-11-07 1,127.37 1,140.30 1,123.56 1,137.25 0.0M
2022-11-04 1,107.20 1,131.29 1,107.20 1,127.37 0.0M
2022-11-03 1,118.81 1,118.81 1,091.54 1,107.20 0.0M
2022-11-02 1,119.33 1,124.95 1,114.88 1,118.81 0.0M
2022-11-01 1,115.03 1,134.91 1,114.68 1,119.33 0.0M
2022-10-31 1,117.53 1,118.82 1,109.79 1,115.03 0.0M
2022-10-28 1,121.70 1,121.70 1,105.35 1,117.53 0.0M
2022-10-27 1,128.20 1,128.47 1,115.09 1,121.70 0.0M
2022-10-26 1,106.47 1,128.22 1,101.09 1,128.20 0.0M
2022-10-25 1,092.30 1,108.64 1,084.94 1,106.47 0.0M
2022-10-24 1,074.94 1,101.02 1,074.94 1,092.30 0.0M
2022-10-21 1,082.18 1,082.18 1,056.71 1,074.94 0.0M
2022-10-20 1,082.31 1,089.72 1,074.39 1,082.18 0.0M
2022-10-19 1,091.06 1,095.49 1,079.80 1,082.31 0.0M
2022-10-18 1,073.48 1,098.52 1,073.48 1,091.06 0.0M
2022-10-17 1,054.52 1,077.94 1,041.59 1,073.48 0.0M
2022-10-14 1,054.11 1,080.23 1,054.11 1,054.52 0.0M
2022-10-13 1,047.19 1,059.57 1,020.98 1,054.11 0.0M
2022-10-12 1,059.84 1,068.44 1,047.19 1,047.19 0.0M
2022-10-11 1,069.81 1,072.47 1,058.38 1,059.84 0.0M
2022-10-10 1,066.52 1,077.38 1,059.66 1,069.81 0.0M
2022-10-07 1,084.95 1,085.75 1,062.12 1,066.52 0.0M
2022-10-06 1,083.81 1,093.64 1,079.59 1,084.95 0.0M
2022-10-05 1,091.40 1,096.04 1,079.20 1,083.81 0.0M
2022-10-04 1,054.36 1,092.45 1,054.36 1,091.40 0.0M
2022-10-03 1,046.51 1,054.36 1,025.29 1,054.36 0.0M
2022-09-30 1,037.29 1,049.03 1,031.75 1,046.51 0.0M
2022-09-29 1,053.82 1,053.82 1,026.34 1,037.29 0.0M
2022-09-28 1,046.56 1,053.82 1,025.13 1,053.82 0.0M
2022-09-27 1,057.99 1,066.23 1,046.56 1,046.56 0.0M
2022-09-26 1,046.00 1,064.71 1,045.65 1,057.99 0.0M
2022-09-23 1,056.33 1,059.83 1,029.65 1,046.00 0.0M
2022-09-22 1,082.74 1,082.74 1,055.75 1,056.33 0.0M
2022-09-21 1,060.87 1,082.74 1,057.14 1,082.74 0.0M
2022-09-20 1,076.34 1,085.14 1,059.37 1,060.87 0.0M
2022-09-16 1,090.21 1,090.24 1,074.72 1,076.34 0.0M
2022-09-15 1,094.31 1,104.31 1,087.35 1,090.21 0.0M
2022-09-14 1,120.78 1,120.78 1,089.81 1,094.31 0.0M
2022-09-13 1,138.47 1,147.86 1,120.78 1,120.78 0.0M
2022-09-12 1,117.37 1,139.47 1,117.37 1,138.47 0.0M
2022-09-09 1,102.33 1,119.87 1,102.33 1,117.37 0.0M
2022-09-08 1,094.30 1,104.96 1,086.06 1,102.33 0.0M
2022-09-07 1,094.38 1,099.04 1,086.25 1,094.30 0.0M
2022-09-06 1,088.57 1,098.79 1,085.46 1,094.38 0.0M
2022-09-05 1,094.26 1,094.26 1,072.01 1,088.57 0.0M
2022-09-02 1,068.09 1,094.93 1,067.82 1,094.26 0.0M
2022-09-01 1,101.46 1,101.46 1,065.95 1,068.09 0.0M
2022-08-31 1,111.09 1,115.00 1,101.33 1,101.46 0.0M
2022-08-30 1,119.81 1,126.87 1,109.04 1,111.09 0.0M
2022-08-26 1,135.15 1,140.87 1,118.56 1,119.81 0.0M
2022-08-25 1,138.34 1,144.35 1,132.27 1,135.15 0.0M
2022-08-24 1,132.15 1,139.33 1,120.82 1,138.34 0.0M
2022-08-23 1,148.81 1,148.97 1,129.32 1,132.15 0.0M
2022-08-22 1,167.39 1,167.62 1,146.50 1,148.81 0.0M
2022-08-19 1,177.44 1,178.47 1,164.72 1,167.39 0.0M
2022-08-18 1,172.69 1,179.16 1,170.51 1,177.44 0.0M
2022-08-17 1,184.59 1,188.59 1,168.63 1,172.69 0.0M
2022-08-16 1,187.99 1,192.16 1,180.49 1,184.59 0.0M
2022-08-15 1,182.02 1,189.84 1,181.32 1,187.99 0.0M
2022-08-12 1,182.48 1,184.95 1,178.24 1,182.02 0.0M
2022-08-11 1,189.09 1,193.48 1,177.77 1,182.48 0.0M
2022-08-10 1,161.90 1,190.68 1,155.29 1,189.09 0.0M
2022-08-09 1,175.11 1,176.58 1,159.71 1,161.90 0.0M
2022-08-08 1,165.50 1,180.75 1,165.22 1,175.11 0.0M
2022-08-05 1,183.27 1,186.49 1,165.50 1,165.50 0.0M
2022-08-04 1,179.01 1,185.08 1,173.66 1,183.27 0.0M
2022-08-03 1,174.27 1,179.01 1,170.92 1,179.01 0.0M
2022-08-02 1,178.42 1,178.47 1,166.86 1,174.27 0.0M
2022-08-01 1,182.24 1,188.44 1,177.03 1,178.42 0.0M
2022-07-29 1,165.67 1,186.52 1,163.43 1,183.55 0.0M
2022-07-28 1,141.98 1,165.67 1,141.25 1,165.67 0.0M
2022-07-27 1,133.19 1,145.52 1,131.43 1,141.98 0.0M
2022-07-26 1,147.40 1,149.86 1,131.38 1,133.19 0.0M
2022-07-25 1,154.88 1,154.95 1,144.27 1,147.40 0.0M
2022-07-22 1,157.05 1,163.61 1,150.90 1,154.88 0.0M
2022-07-21 1,141.46 1,158.48 1,140.97 1,157.05 0.0M
2022-07-20 1,140.82 1,147.28 1,137.30 1,141.46 0.0M
2022-07-19 1,127.64 1,142.53 1,114.00 1,140.82 0.0M
2022-07-18 1,115.95 1,130.17 1,115.95 1,127.64 0.0M
2022-07-15 1,092.28 1,116.41 1,091.97 1,115.95 0.0M
2022-07-14 1,096.15 1,102.29 1,086.76 1,092.28 0.0M
2022-07-13 1,109.49 1,110.24 1,087.91 1,096.15 0.0M
2022-07-12 1,102.74 1,111.69 1,091.68 1,109.49 0.0M
2022-07-11 1,104.75 1,104.75 1,088.89 1,102.74 0.0M
2022-07-08 1,099.36 1,106.74 1,092.00 1,104.75 0.0M
2022-07-07 1,080.31 1,102.41 1,080.31 1,099.36 0.0M
2022-07-06 1,055.96 1,082.80 1,055.96 1,080.31 0.0M
2022-07-05 1,073.88 1,081.20 1,049.87 1,055.96 0.0M
2022-07-04 1,073.58 1,083.97 1,073.58 1,073.88 0.0M
2022-07-01 1,065.26 1,083.78 1,058.13 1,073.58 0.0M
2022-06-30 1,076.61 1,076.61 1,051.17 1,065.26 0.0M
2022-06-29 1,084.30 1,084.31 1,070.76 1,076.61 0.0M
2022-06-28 1,077.15 1,089.86 1,077.15 1,084.30 0.0M
2022-06-27 1,066.11 1,084.48 1,065.94 1,077.15 0.0M
2022-06-24 1,033.63 1,066.11 1,033.63 1,066.11 0.0M
2022-06-23 1,048.02 1,048.02 1,031.73 1,033.63 0.0M
2022-06-22 1,051.12 1,051.68 1,032.97 1,048.02 0.0M
2022-06-21 1,050.45 1,062.83 1,048.87 1,051.12 0.0M
2022-06-20 1,045.08 1,051.95 1,043.55 1,050.45 0.0M
2022-06-17 1,042.74 1,059.77 1,038.04 1,045.08 0.0M
2022-06-16 1,077.96 1,077.96 1,042.74 1,042.74 0.0M
2022-06-15 1,062.25 1,082.39 1,062.25 1,077.96 0.0M
2022-06-14 1,076.41 1,090.12 1,057.07 1,062.25 0.0M
2022-06-13 1,099.46 1,099.46 1,072.35 1,076.41 0.0M
2022-06-10 1,130.09 1,130.36 1,098.85 1,099.46 0.0M
2022-06-09 1,142.76 1,142.76 1,128.96 1,130.09 0.0M
2022-06-08 1,148.74 1,152.41 1,138.40 1,142.76 0.0M
2022-06-07 1,155.17 1,155.17 1,138.36 1,148.74 0.0M
2022-06-06 1,134.24 1,159.04 1,134.24 1,155.17 0.0M
2022-06-01 1,141.78 1,149.92 1,133.97 1,134.24 0.0M
2022-05-31 1,157.96 1,157.96 1,141.78 1,141.78 0.0M
2022-05-30 1,146.81 1,160.41 1,146.81 1,157.96 0.0M
2022-05-27 1,131.46 1,150.00 1,131.11 1,146.81 0.0M
2022-05-26 1,114.62 1,133.08 1,114.34 1,131.46 0.0M
2022-05-25 1,109.91 1,120.48 1,104.92 1,114.62 0.0M
2022-05-24 1,119.64 1,123.31 1,108.42 1,109.91 0.0M
2022-05-23 1,106.17 1,119.64 1,106.17 1,119.64 0.0M
2022-05-20 1,092.73 1,117.79 1,092.73 1,106.17 0.0M
2022-05-19 1,113.32 1,113.32 1,073.41 1,092.73 0.0M
2022-05-18 1,134.66 1,136.02 1,113.32 1,113.32 0.0M
2022-05-17 1,123.87 1,139.12 1,123.71 1,134.66 0.0M
2022-05-16 1,134.69 1,134.80 1,116.98 1,123.87 0.0M
2022-05-13 1,110.00 1,134.69 1,110.00 1,134.69 0.0M
2022-05-12 1,118.35 1,118.35 1,091.64 1,110.00 0.0M
2022-05-11 1,110.52 1,121.11 1,107.08 1,118.35 0.0M
2022-05-10 1,109.53 1,127.63 1,109.53 1,110.52 0.0M
2022-05-09 1,133.75 1,134.88 1,105.03 1,109.53 0.0M
2022-05-06 1,163.04 1,163.36 1,132.38 1,133.75 0.0M
2022-05-05 1,161.25 1,187.25 1,161.25 1,163.04 0.0M
2022-05-04 1,169.54 1,173.47 1,161.25 1,161.25 0.0M
2022-05-03 1,175.77 1,176.03 1,164.75 1,169.54 0.0M
2022-04-29 1,168.56 1,184.56 1,168.56 1,175.77 0.0M
2022-04-28 1,154.57 1,174.88 1,154.55 1,168.56 0.0M
2022-04-27 1,156.01 1,161.62 1,143.94 1,154.57 0.0M
2022-04-26 1,171.50 1,180.51 1,156.01 1,156.01 0.0M
2022-04-25 1,192.61 1,192.61 1,163.41 1,171.50 0.0M
2022-04-22 1,208.60 1,208.60 1,192.61 1,192.61 0.0M
2022-04-21 1,199.73 1,216.55 1,193.34 1,208.60 0.0M
2022-04-20 1,178.52 1,199.73 1,178.17 1,199.73 0.0M
2022-04-19 1,177.87 1,180.16 1,167.68 1,178.52 0.0M
2022-04-14 1,171.04 1,179.27 1,165.74 1,177.87 0.0M
2022-04-13 1,170.11 1,171.04 1,159.31 1,171.04 0.0M
2022-04-12 1,169.75 1,176.69 1,158.32 1,170.11 0.0M
2022-04-11 1,180.65 1,181.23 1,168.66 1,169.75 0.0M
2022-04-08 1,177.56 1,185.25 1,173.53 1,180.65 0.0M
2022-04-07 1,177.84 1,183.33 1,170.75 1,177.56 0.0M
2022-04-06 1,197.87 1,199.45 1,173.10 1,177.84 0.0M
2022-04-05 1,202.68 1,205.24 1,191.62 1,197.87 0.0M
2022-04-04 1,193.97 1,205.08 1,193.97 1,202.68 0.0M
2022-04-01 1,200.64 1,205.92 1,192.96 1,193.97 0.0M
2022-03-31 1,210.59 1,222.60 1,199.97 1,200.64 0.0M
2022-03-30 1,228.65 1,229.09 1,205.33 1,210.59 0.0M
2022-03-29 1,211.43 1,235.32 1,211.43 1,228.65 0.0M
2022-03-28 1,217.17 1,223.53 1,209.26 1,211.43 0.0M
2022-03-25 1,217.34 1,227.67 1,210.59 1,217.17 0.0M
2022-03-24 1,226.27 1,228.67 1,212.69 1,217.34 0.0M
2022-03-23 1,237.19 1,247.22 1,226.27 1,226.27 0.0M
2022-03-22 1,234.15 1,238.92 1,229.21 1,237.19 0.0M
2022-03-21 1,240.68 1,241.99 1,228.01 1,234.15 0.0M
2022-03-18 1,231.78 1,240.68 1,217.12 1,240.68 0.0M
2022-03-17 1,218.66 1,231.78 1,214.32 1,231.78 0.0M
2022-03-16 1,194.07 1,221.52 1,194.07 1,218.66 0.0M
2022-03-15 1,203.20 1,203.30 1,186.48 1,194.07 0.0M
2022-03-14 1,173.26 1,209.89 1,173.26 1,203.20 0.0M
2022-03-11 1,157.47 1,186.12 1,154.90 1,173.26 0.0M
2022-03-10 1,171.24 1,181.83 1,151.54 1,157.47 0.0M
2022-03-09 1,122.55 1,171.24 1,122.48 1,171.24 0.0M
2022-03-08 1,138.12 1,148.87 1,121.02 1,122.55 0.0M
2022-03-07 1,138.18 1,154.36 1,100.75 1,138.12 0.0M
2022-03-04 1,185.15 1,185.15 1,138.18 1,138.18 0.0M
2022-03-03 1,224.23 1,225.25 1,185.15 1,185.15 0.0M
2022-03-02 1,204.42 1,231.35 1,199.00 1,224.23 0.0M
2022-03-01 1,228.97 1,228.97 1,204.42 1,204.42 0.0M
2022-02-28 1,210.68 1,229.12 1,197.88 1,228.97 0.0M
2022-02-25 1,171.51 1,210.68 1,171.51 1,210.68 0.0M
2022-02-24 1,206.62 1,206.62 1,160.92 1,171.73 0.0M
2022-02-23 1,206.89 1,222.20 1,206.07 1,206.62 0.0M
2022-02-22 1,199.13 1,214.78 1,177.91 1,206.89 0.0M
2022-02-21 1,216.61 1,225.20 1,191.27 1,199.13 0.0M
2022-02-18 1,223.76 1,225.72 1,215.29 1,216.61 0.0M
2022-02-17 1,232.25 1,240.44 1,221.13 1,223.76 0.0M
2022-02-16 1,240.62 1,244.25 1,227.29 1,232.25 0.0M
2022-02-15 1,219.99 1,240.62 1,217.54 1,240.62 0.0M
2022-02-14 1,241.47 1,241.48 1,209.16 1,219.99 0.0M
2022-02-11 1,263.23 1,263.23 1,241.47 1,241.47 0.0M
2022-02-10 1,262.00 1,267.60 1,252.43 1,263.23 0.0M
2022-02-09 1,242.29 1,268.12 1,242.29 1,262.00 0.0M
2022-02-08 1,242.82 1,252.33 1,235.27 1,242.29 0.0M
2022-02-07 1,241.98 1,252.53 1,238.86 1,242.82 0.0M
2022-02-04 1,257.71 1,267.94 1,240.95 1,241.98 0.0M
2022-02-03 1,282.95 1,282.95 1,257.71 1,257.71 0.0M
2022-02-02 1,271.44 1,287.69 1,271.44 1,282.95 0.0M
2022-02-01 1,260.80 1,284.13 1,260.71 1,271.44 0.0M
2022-01-31 1,249.58 1,267.00 1,249.58 1,260.80 0.0M
2022-01-28 1,258.49 1,260.98 1,241.58 1,249.58 0.0M
2022-01-27 1,250.72 1,262.52 1,231.02 1,258.49 0.0M
2022-01-26 1,235.68 1,262.22 1,235.41 1,250.72 0.0M
2022-01-25 1,234.86 1,247.64 1,226.81 1,235.68 0.0M
2022-01-24 1,274.80 1,274.80 1,229.09 1,234.86 0.0M
2022-01-21 1,296.12 1,296.12 1,264.80 1,274.80 0.0M
2022-01-20 1,290.73 1,299.08 1,286.60 1,296.12 0.0M
2022-01-19 1,296.82 1,299.70 1,282.67 1,290.73 0.0M
2022-01-18 1,321.16 1,321.48 1,291.25 1,296.82 0.0M
2022-01-17 1,309.83 1,325.88 1,309.55 1,321.16 0.0M
2022-01-14 1,333.00 1,333.00 1,309.83 1,309.83 0.0M
2022-01-13 1,341.33 1,341.51 1,327.96 1,333.00 0.0M
2022-01-12 1,332.90 1,345.60 1,332.90 1,341.33 0.0M
2022-01-11 1,326.03 1,342.98 1,326.03 1,332.90 0.0M
2022-01-10 1,361.85 1,364.16 1,321.67 1,326.03 0.0M
2022-01-07 1,364.61 1,365.92 1,357.23 1,361.85 0.0M
2022-01-06 1,391.82 1,391.82 1,359.86 1,364.61 0.0M
2022-01-05 1,394.26 1,398.35 1,388.73 1,391.82 0.0M
2022-01-04 1,374.79 1,400.64 1,374.79 1,394.26 0.0M