FTSE 350 Low Yield TR (TFTLY)

TFTLY
🏛️ 영국 →
7,067.58
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
2025-09-29 7,067.58 7,067.58 7,067.58 7,067.58 0.0M
2025-09-26 7,029.76 7,029.76 7,029.76 7,029.76 0.0M
2025-09-25 6,975.62 6,975.62 6,975.62 6,975.62 0.0M
2025-09-24 7,021.56 7,021.56 7,021.56 7,021.56 0.0M
2025-09-23 7,010.68 7,010.68 7,010.68 7,010.68 0.0M
2025-09-22 7,020.57 7,020.57 7,020.57 7,020.57 0.0M
2025-09-19 7,001.28 7,001.28 7,001.28 7,001.28 0.0M
2025-09-18 7,020.63 7,020.63 7,020.63 7,020.63 0.0M
2025-09-17 6,986.00 6,986.00 6,986.00 6,986.00 0.0M
2025-09-16 6,978.71 6,978.71 6,978.71 6,978.71 0.0M
2025-09-15 7,046.38 7,046.38 7,046.38 7,046.38 0.0M
2025-09-12 7,054.46 7,054.46 7,054.46 7,054.46 0.0M
2025-09-11 7,062.90 7,062.90 7,062.90 7,062.90 0.0M
2025-09-10 6,995.11 6,995.11 6,995.11 6,995.11 0.0M
2025-09-09 7,024.14 7,024.14 7,024.14 7,024.14 0.0M
2025-09-08 7,021.35 7,021.35 7,021.35 7,021.35 0.0M
2025-09-05 6,992.33 6,992.33 6,992.33 6,992.33 0.0M
2025-09-04 6,979.26 6,979.26 6,979.26 6,979.26 0.0M
2025-09-03 6,952.83 6,952.83 6,952.83 6,952.83 0.0M
2025-09-02 6,880.05 6,880.05 6,880.05 6,880.05 0.0M
2025-09-01 6,967.11 6,967.11 6,967.11 6,967.11 0.0M
2025-08-29 6,942.41 6,942.41 6,942.41 6,942.41 0.0M
2025-08-28 6,963.88 6,963.88 6,963.88 6,963.88 0.0M
2025-08-27 6,984.94 6,984.94 6,984.94 6,984.94 0.0M
2025-08-26 6,997.27 6,997.27 6,997.27 6,997.27 0.0M
2025-08-22 7,040.03 7,040.03 7,040.03 7,040.03 0.0M
2025-08-21 7,008.15 7,008.15 7,008.15 7,008.15 0.0M
2025-08-20 7,001.41 7,001.41 7,001.41 7,001.41 0.0M
2025-08-19 6,968.36 6,968.36 6,968.36 6,968.36 0.0M
2025-08-18 6,952.67 6,952.67 6,952.67 6,952.67 0.0M
2025-08-15 6,931.94 6,931.94 6,931.94 6,931.94 0.0M
2025-08-14 6,965.10 6,965.10 6,965.10 6,965.10 0.0M
2025-08-13 6,925.66 6,925.66 6,925.66 6,925.66 0.0M
2025-08-12 6,906.20 6,906.20 6,906.20 6,906.20 0.0M
2025-08-11 6,891.68 6,891.68 6,891.68 6,891.68 0.0M
2025-08-08 6,889.16 6,889.16 6,889.16 6,889.16 0.0M
2025-08-07 6,905.74 6,905.74 6,905.74 6,905.74 0.0M
2025-08-06 6,919.79 6,919.79 6,919.79 6,919.79 0.0M
2025-08-05 6,934.00 6,934.00 6,934.00 6,934.00 0.0M
2025-08-04 6,931.23 6,931.23 6,931.23 6,931.23 0.0M
2025-08-01 6,889.43 6,889.43 6,889.43 6,889.43 0.0M
2025-07-31 6,975.03 6,975.03 6,975.03 6,975.03 0.0M
2025-07-30 6,945.93 6,945.93 6,945.93 6,945.93 0.0M
2025-07-29 6,919.80 6,919.80 6,919.80 6,919.80 0.0M
2025-07-28 6,876.07 6,876.07 6,876.07 6,876.07 0.0M
2025-07-25 6,919.67 6,919.67 6,919.67 6,919.67 0.0M
2025-07-24 6,950.42 6,950.42 6,950.42 6,950.42 0.0M
2025-07-23 6,896.67 6,896.67 6,896.67 6,896.67 0.0M
2025-07-22 6,849.07 6,849.07 6,849.07 6,849.07 0.0M
2025-07-21 6,860.64 6,860.64 6,860.64 6,860.64 0.0M
2025-07-18 6,865.34 6,865.34 6,865.34 6,865.34 0.0M
2025-07-17 6,845.35 6,845.35 6,845.35 6,845.35 0.0M
2025-07-16 6,797.95 6,797.95 6,797.95 6,797.95 0.0M
2025-07-15 6,826.31 6,826.31 6,826.31 6,826.31 0.0M
2025-07-14 6,855.64 6,855.64 6,855.64 6,855.64 0.0M
2025-07-11 6,810.15 6,810.15 6,810.15 6,810.15 0.0M
2025-07-10 6,845.90 6,845.90 6,845.90 6,845.90 0.0M
2025-07-09 6,764.67 6,764.67 6,764.67 6,764.67 0.0M
2025-07-08 6,764.09 6,764.09 6,764.09 6,764.09 0.0M
2025-07-07 6,731.00 6,731.00 6,731.00 6,731.00 0.0M
2025-07-04 6,723.46 6,723.46 6,723.46 6,723.46 0.0M
2025-07-03 6,734.72 6,734.72 6,734.72 6,734.72 0.0M
2025-07-02 6,694.99 6,694.99 6,694.99 6,694.99 0.0M
2025-07-01 6,715.53 6,715.53 6,715.53 6,715.53 0.0M
2025-06-30 6,702.85 6,702.85 6,702.85 6,702.85 0.0M
2025-06-27 6,736.72 6,736.72 6,736.72 6,736.72 0.0M
2025-06-26 6,666.13 6,666.13 6,666.13 6,666.13 0.0M
2025-06-25 6,615.88 6,615.88 6,615.88 6,615.88 0.0M
2025-06-24 6,622.65 6,622.65 6,622.65 6,622.65 0.0M
2025-06-23 6,600.96 6,600.96 6,600.96 6,600.96 0.0M
2025-06-20 6,612.63 6,612.63 6,612.63 6,612.63 0.0M
2025-06-19 6,617.26 6,617.26 6,617.26 6,617.26 0.0M
2025-06-18 6,656.53 6,656.53 6,656.53 6,656.53 0.0M
2025-06-17 6,667.10 6,667.10 6,667.10 6,667.10 0.0M
2025-06-16 6,707.53 6,707.53 6,707.53 6,707.53 0.0M
2025-06-13 6,687.31 6,687.31 6,687.31 6,687.31 0.0M
2025-06-12 6,728.35 6,728.35 6,728.35 6,728.35 0.0M
2025-06-11 6,733.28 6,733.28 6,733.28 6,733.28 0.0M
2025-06-10 6,718.08 6,718.08 6,718.08 6,718.08 0.0M
2025-06-09 6,713.05 6,713.05 6,713.05 6,713.05 0.0M
2025-06-06 6,709.17 6,709.17 6,709.17 6,709.17 0.0M
2025-06-05 6,694.95 6,694.95 6,694.95 6,694.95 0.0M
2025-06-04 6,709.86 6,709.86 6,709.86 6,709.86 0.0M
2025-06-03 6,671.28 6,671.28 6,671.28 6,671.28 0.0M
2025-06-02 6,655.16 6,655.16 6,655.16 6,655.16 0.0M
2025-05-30 6,669.45 6,669.45 6,669.45 6,669.45 0.0M
2025-05-29 6,635.34 6,635.34 6,635.34 6,635.34 0.0M
2025-05-28 6,649.84 6,649.84 6,649.84 6,649.84 0.0M
2025-05-27 6,686.02 6,686.02 6,686.02 6,686.02 0.0M
2025-05-23 6,628.75 6,628.75 6,628.75 6,628.75 0.0M
2025-05-22 6,643.84 6,643.84 6,643.84 6,643.84 0.0M
2025-05-21 6,678.37 6,678.37 6,678.37 6,678.37 0.0M
2025-05-20 6,676.22 6,676.22 6,676.22 6,676.22 0.0M
2025-05-19 6,637.90 6,637.90 6,637.90 6,637.90 0.0M
2025-05-16 6,625.40 6,625.40 6,625.40 6,625.40 0.0M
2025-05-15 6,594.10 6,594.10 6,594.10 6,594.10 0.0M
2025-05-14 6,528.83 6,528.83 6,528.83 6,528.83 0.0M
2025-05-13 6,538.45 6,538.45 6,538.45 6,538.45 0.0M
2025-05-12 6,520.79 6,520.79 6,520.79 6,520.79 0.0M
2025-05-09 6,502.09 6,502.09 6,502.09 6,502.09 0.0M
2025-05-08 6,499.66 6,499.66 6,499.66 6,499.66 0.0M
2025-05-07 6,500.15 6,500.15 6,500.15 6,500.15 0.0M
2025-05-06 6,535.64 6,535.64 6,535.64 6,535.64 0.0M
2025-05-02 6,530.68 6,530.68 6,530.68 6,530.68 0.0M
2025-05-01 6,447.77 6,447.77 6,447.77 6,447.77 0.0M
2025-04-30 6,413.16 6,413.16 6,413.16 6,413.16 0.0M
2025-04-29 6,360.92 6,360.92 6,360.92 6,360.92 0.0M
2025-04-28 6,329.53 6,329.53 6,329.53 6,329.53 0.0M
2025-04-25 6,327.02 6,327.02 6,327.02 6,327.02 0.0M
2025-04-24 6,313.68 6,313.68 6,313.68 6,313.68 0.0M
2025-04-23 6,286.80 6,286.80 6,286.80 6,286.80 0.0M
2025-04-22 6,237.47 6,237.47 6,237.47 6,237.47 0.0M
2025-04-17 6,220.72 6,220.72 6,220.72 6,220.72 0.0M
2025-04-16 6,229.67 6,229.67 6,229.67 6,229.67 0.0M
2025-04-15 6,241.67 6,241.67 6,241.67 6,241.67 0.0M
2025-04-14 6,150.38 6,150.38 6,150.38 6,150.38 0.0M
2025-04-11 6,021.46 6,021.46 6,021.46 6,021.46 0.0M
2025-04-10 6,004.36 6,004.36 6,004.36 6,004.36 0.0M
2025-04-09 5,777.18 5,777.18 5,777.18 5,777.18 0.0M
2025-04-08 5,934.93 5,934.93 5,934.93 5,934.93 0.0M
2025-04-07 5,726.98 5,726.98 5,726.98 5,726.98 0.0M
2025-04-04 6,020.52 6,020.52 6,020.52 6,020.52 0.0M
2025-04-03 6,314.36 6,314.36 6,314.36 6,314.36 0.0M
2025-04-02 6,353.25 6,353.25 6,353.25 6,353.25 0.0M
2025-04-01 6,365.37 6,365.37 6,365.37 6,365.37 0.0M
2025-03-31 6,302.74 6,302.74 6,302.74 6,302.74 0.0M
2025-03-28 6,385.60 6,385.60 6,385.60 6,385.60 0.0M
2025-03-27 6,378.13 6,378.13 6,378.13 6,378.13 0.0M
2025-03-26 6,380.70 6,380.70 6,380.70 6,380.70 0.0M
2025-03-25 6,383.01 6,383.01 6,383.01 6,383.01 0.0M
2025-03-24 6,374.25 6,374.25 6,374.25 6,374.25 0.0M
2025-03-21 6,380.20 6,380.20 6,380.20 6,380.20 0.0M
2025-03-20 6,434.36 6,434.36 6,434.36 6,434.36 0.0M
2025-03-19 6,428.62 6,428.62 6,428.62 6,428.62 0.0M
2025-03-18 6,436.64 6,436.64 6,436.64 6,436.64 0.0M
2025-03-17 6,433.65 6,433.65 6,433.65 6,433.65 0.0M
2025-03-14 6,421.59 6,421.59 6,421.59 6,421.59 0.0M
2025-03-13 6,340.84 6,340.84 6,340.84 6,340.84 0.0M
2025-03-12 6,362.58 6,362.58 6,362.58 6,362.58 0.0M
2025-03-11 6,313.94 6,313.94 6,313.94 6,313.94 0.0M
2025-03-10 6,380.13 6,380.13 6,380.13 6,380.13 0.0M
2025-03-07 6,476.23 6,476.23 6,476.23 6,476.23 0.0M
2025-03-06 6,501.07 6,501.07 6,501.07 6,501.07 0.0M
2025-03-05 6,560.69 6,560.69 6,560.69 6,560.69 0.0M
2025-03-04 6,549.54 6,549.54 6,549.54 6,549.54 0.0M
2025-03-03 6,624.42 6,624.42 6,624.42 6,624.42 0.0M
2025-02-28 6,569.59 6,569.59 6,569.59 6,569.59 0.0M
2025-02-27 6,545.97 6,545.97 6,545.97 6,545.97 0.0M
2025-02-26 6,502.19 6,502.19 6,502.19 6,502.19 0.0M
2025-02-25 6,470.36 6,470.36 6,470.36 6,470.36 0.0M
2025-02-24 6,463.75 6,463.75 6,463.75 6,463.75 0.0M
2025-02-21 6,478.77 6,478.77 6,478.77 6,478.77 0.0M
2025-02-20 6,475.54 6,475.54 6,475.54 6,475.54 0.0M
2025-02-19 6,506.72 6,506.72 6,506.72 6,506.72 0.0M
2025-02-18 6,555.71 6,555.71 6,555.71 6,555.71 0.0M
2025-02-17 6,568.61 6,568.61 6,568.61 6,568.61 0.0M
2025-02-14 6,528.25 6,528.25 6,528.25 6,528.25 0.0M
2025-02-13 6,567.49 6,567.49 6,567.49 6,567.49 0.0M
2025-02-12 6,521.91 6,521.91 6,521.91 6,521.91 0.0M
2025-02-11 6,500.70 6,500.70 6,500.70 6,500.70 0.0M
2025-02-10 6,500.18 6,500.18 6,500.18 6,500.18 0.0M
2025-02-07 6,460.62 6,460.62 6,460.62 6,460.62 0.0M
2025-02-06 6,502.60 6,502.60 6,502.60 6,502.60 0.0M
2025-02-05 6,433.41 6,433.41 6,433.41 6,433.41 0.0M
2025-02-04 6,409.32 6,409.32 6,409.32 6,409.32 0.0M
2025-02-03 6,441.41 6,441.41 6,441.41 6,441.41 0.0M
2025-01-31 6,502.46 6,502.46 6,502.46 6,502.46 0.0M
2025-01-30 6,473.17 6,473.17 6,473.17 6,473.17 0.0M
2025-01-29 6,404.89 6,404.89 6,404.89 6,404.89 0.0M
2025-01-28 6,400.84 6,400.84 6,400.84 6,400.84 0.0M
2025-01-27 6,355.14 6,355.14 6,355.14 6,355.14 0.0M
2025-01-24 6,370.55 6,370.55 6,370.55 6,370.55 0.0M
2025-01-23 6,395.57 6,395.57 6,395.57 6,395.57 0.0M
2025-01-22 6,386.98 6,386.98 6,386.98 6,386.98 0.0M
2025-01-21 6,376.49 6,376.49 6,376.49 6,376.49 0.0M
2025-01-20 6,333.12 6,333.12 6,333.12 6,333.12 0.0M
2025-01-17 6,335.34 6,335.34 6,335.34 6,335.34 0.0M
2025-01-16 6,265.20 6,265.20 6,265.20 6,265.20 0.0M
2025-01-15 6,175.99 6,175.99 6,175.99 6,175.99 0.0M
2025-01-14 6,087.50 6,087.50 6,087.50 6,087.50 0.0M
2025-01-13 6,099.85 6,099.85 6,099.85 6,099.85 0.0M
2025-01-10 6,155.37 6,155.37 6,155.37 6,155.37 0.0M
2025-01-09 6,220.73 6,220.73 6,220.73 6,220.73 0.0M
2025-01-08 6,169.72 6,169.72 6,169.72 6,169.72 0.0M
2025-01-07 6,168.05 6,168.05 6,168.05 6,168.05 0.0M
2025-01-06 6,178.47 6,178.47 6,178.47 6,178.47 0.0M
2025-01-03 6,159.55 6,159.55 6,159.55 6,159.55 0.0M
2025-01-02 6,205.95 6,205.95 6,205.95 6,205.95 0.0M