FTSE 350 Nonlife Insurance TR (TRINMX303020)

TRINMX303020
🏛️ 영국 →
7,187.79
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 4,561.53 4,587.48 4,553.86 4,559.42 0.0M
2022-12-29 4,561.07 4,581.55 4,535.14 4,561.53 0.0M
2022-12-28 4,532.60 4,580.55 4,532.60 4,561.07 0.0M
2022-12-23 4,517.73 4,544.42 4,514.14 4,532.60 0.0M
2022-12-22 4,492.59 4,548.00 4,491.90 4,517.73 0.0M
2022-12-21 4,435.00 4,492.59 4,431.94 4,492.59 0.0M
2022-12-20 4,394.32 4,435.00 4,363.38 4,435.00 0.0M
2022-12-19 4,352.60 4,414.48 4,348.45 4,394.32 0.0M
2022-12-16 4,427.93 4,428.36 4,330.00 4,352.60 0.0M
2022-12-15 4,419.93 4,439.16 4,380.16 4,427.93 0.0M
2022-12-14 4,368.14 4,419.93 4,355.84 4,419.93 0.0M
2022-12-13 4,343.11 4,408.44 4,330.22 4,368.14 0.0M
2022-12-12 4,346.75 4,359.15 4,319.12 4,343.11 0.0M
2022-12-09 4,302.82 4,356.10 4,285.26 4,346.75 0.0M
2022-12-08 4,317.77 4,346.65 4,302.82 4,302.82 0.0M
2022-12-07 4,339.73 4,358.45 4,299.23 4,317.77 0.0M
2022-12-06 4,342.60 4,348.35 4,298.75 4,339.73 0.0M
2022-12-05 4,339.36 4,351.88 4,327.23 4,342.60 0.0M
2022-12-02 4,388.77 4,397.65 4,326.88 4,339.36 0.0M
2022-12-01 4,325.01 4,415.26 4,323.22 4,388.77 0.0M
2022-11-30 4,349.76 4,368.88 4,313.13 4,325.01 0.0M
2022-11-29 4,340.49 4,352.85 4,259.02 4,349.76 0.0M
2022-11-28 4,363.41 4,378.08 4,340.49 4,340.49 0.0M
2022-11-25 4,413.97 4,438.02 4,382.69 4,438.02 0.0M
2022-11-24 4,392.36 4,452.56 4,378.08 4,413.97 0.0M
2022-11-23 4,400.18 4,426.17 4,386.09 4,392.36 0.0M
2022-11-22 4,369.34 4,416.42 4,369.34 4,400.18 0.0M
2022-11-21 4,331.77 4,371.37 4,310.44 4,369.34 0.0M
2022-11-18 4,284.00 4,357.71 4,284.00 4,331.77 0.0M
2022-11-17 4,217.71 4,286.15 4,201.61 4,284.00 0.0M
2022-11-16 4,282.77 4,289.99 4,197.11 4,217.71 0.0M
2022-11-15 4,327.37 4,329.02 4,273.08 4,282.77 0.0M
2022-11-14 4,239.01 4,339.22 4,236.04 4,327.37 0.0M
2022-11-11 4,338.66 4,371.17 4,238.10 4,239.01 0.0M
2022-11-10 4,244.26 4,338.66 4,226.18 4,338.66 0.0M
2022-11-09 4,184.29 4,244.26 4,169.13 4,244.26 0.0M
2022-11-08 4,243.46 4,243.46 4,124.99 4,184.29 0.0M
2022-11-07 4,257.79 4,282.83 4,227.93 4,243.46 0.0M
2022-11-04 4,227.94 4,270.52 4,166.23 4,257.79 0.0M
2022-11-03 4,182.71 4,237.83 4,152.27 4,227.94 0.0M
2022-11-02 4,170.85 4,207.55 4,117.63 4,182.71 0.0M
2022-11-01 4,140.56 4,213.31 4,130.53 4,170.85 0.0M
2022-10-31 4,126.03 4,171.08 4,113.02 4,140.56 0.0M
2022-10-28 4,144.51 4,144.51 4,096.17 4,126.03 0.0M
2022-10-27 4,108.72 4,163.25 4,097.78 4,144.51 0.0M
2022-10-26 4,096.54 4,137.70 4,081.96 4,108.72 0.0M
2022-10-25 4,018.64 4,098.80 4,018.13 4,096.54 0.0M
2022-10-24 3,986.72 4,030.39 3,973.09 4,018.64 0.0M
2022-10-21 4,017.20 4,021.28 3,944.56 3,986.72 0.0M
2022-10-20 4,041.95 4,059.17 4,013.05 4,017.20 0.0M
2022-10-19 4,065.97 4,086.61 4,004.53 4,041.95 0.0M
2022-10-18 4,053.89 4,105.96 4,052.36 4,065.97 0.0M
2022-10-17 3,998.31 4,077.30 3,979.26 4,053.89 0.0M
2022-10-14 3,934.16 4,054.08 3,934.16 3,998.31 0.0M
2022-10-13 3,912.42 3,992.37 3,864.68 3,934.16 0.0M
2022-10-12 3,958.88 3,984.91 3,889.40 3,912.42 0.0M
2022-10-11 3,957.01 3,970.04 3,912.51 3,958.88 0.0M
2022-10-10 3,993.94 3,993.94 3,933.44 3,957.01 0.0M
2022-10-07 4,054.46 4,060.25 3,963.30 3,993.94 0.0M
2022-10-06 4,090.42 4,122.24 4,036.72 4,054.46 0.0M
2022-10-05 4,071.51 4,099.55 4,055.18 4,090.42 0.0M
2022-10-04 3,914.47 4,071.93 3,914.47 4,071.51 0.0M
2022-10-03 3,945.06 3,945.06 3,894.81 3,914.47 0.0M
2022-09-30 3,947.52 3,979.86 3,916.13 3,945.06 0.0M
2022-09-29 3,943.13 3,964.58 3,895.65 3,947.52 0.0M
2022-09-28 4,004.74 4,004.74 3,800.25 3,943.13 0.0M
2022-09-27 4,047.08 4,058.68 3,945.60 4,004.74 0.0M
2022-09-26 4,165.53 4,176.89 4,047.08 4,047.08 0.0M
2022-09-23 4,240.00 4,251.71 4,127.00 4,165.53 0.0M
2022-09-22 4,262.77 4,307.69 4,214.79 4,240.00 0.0M
2022-09-21 4,245.76 4,280.30 4,208.66 4,262.77 0.0M
2022-09-20 4,376.05 4,378.59 4,239.56 4,245.76 0.0M
2022-09-16 4,378.77 4,422.04 4,319.04 4,376.05 0.0M
2022-09-15 4,330.97 4,390.69 4,322.20 4,378.77 0.0M
2022-09-14 4,365.82 4,373.35 4,326.84 4,330.97 0.0M
2022-09-13 4,363.77 4,418.17 4,344.63 4,365.82 0.0M
2022-09-12 4,281.84 4,370.71 4,281.84 4,363.77 0.0M
2022-09-09 4,208.67 4,284.60 4,208.34 4,281.84 0.0M
2022-09-07 4,206.28 4,236.40 4,187.42 4,225.95 0.0M
2022-09-06 4,128.35 4,215.68 4,127.45 4,206.28 0.0M
2022-09-05 4,139.35 4,139.35 4,074.53 4,128.35 0.0M
2022-09-02 4,056.45 4,139.35 4,056.45 4,139.35 0.0M
2022-09-01 4,135.19 4,139.56 4,033.91 4,056.45 0.0M
2022-08-31 4,098.07 4,139.73 4,069.50 4,112.85 0.0M
2022-08-30 4,109.19 4,144.12 4,070.34 4,098.07 0.0M
2022-08-26 4,161.30 4,189.23 4,109.19 4,109.19 0.0M
2022-08-25 4,167.84 4,205.93 4,131.13 4,161.30 0.0M
2022-08-24 4,169.64 4,195.99 4,153.10 4,167.84 0.0M
2022-08-23 4,201.44 4,201.44 4,158.50 4,169.64 0.0M
2022-08-22 4,278.36 4,279.60 4,181.93 4,201.44 0.0M
2022-08-19 4,270.12 4,291.94 4,254.58 4,278.36 0.0M
2022-08-18 4,259.85 4,271.74 4,241.60 4,270.12 0.0M
2022-08-17 4,242.21 4,293.43 4,240.23 4,259.85 0.0M
2022-08-16 4,260.84 4,280.34 4,237.57 4,242.21 0.0M
2022-08-15 4,242.77 4,285.10 4,236.19 4,260.84 0.0M
2022-08-12 4,193.24 4,253.96 4,193.24 4,242.77 0.0M
2022-08-11 4,196.92 4,210.99 4,162.60 4,193.24 0.0M
2022-08-10 3,994.65 4,178.29 3,987.34 4,167.23 0.0M
2022-08-09 3,961.29 4,018.19 3,953.20 3,994.65 0.0M
2022-08-08 3,937.37 3,970.51 3,934.09 3,961.29 0.0M
2022-08-05 3,923.06 3,954.79 3,910.87 3,937.37 0.0M
2022-08-04 3,865.02 3,954.00 3,865.02 3,923.06 0.0M
2022-08-03 3,868.71 3,872.52 3,779.16 3,862.80 0.0M
2022-08-02 3,867.32 3,881.76 3,838.32 3,868.71 0.0M
2022-08-01 3,916.06 3,917.81 3,867.26 3,867.32 0.0M
2022-07-29 3,856.08 3,918.54 3,846.41 3,890.88 0.0M
2022-07-28 3,800.62 3,856.08 3,800.62 3,856.08 0.0M
2022-07-27 3,779.98 3,840.48 3,775.53 3,800.62 0.0M
2022-07-26 3,764.66 3,796.23 3,750.31 3,779.98 0.0M
2022-07-25 3,737.13 3,782.89 3,720.58 3,764.66 0.0M
2022-07-22 3,661.31 3,778.17 3,661.31 3,737.13 0.0M
2022-07-21 3,665.21 3,686.70 3,637.49 3,661.31 0.0M
2022-07-20 3,678.55 3,712.94 3,661.70 3,665.21 0.0M
2022-07-19 3,635.45 3,700.13 3,612.98 3,678.55 0.0M
2022-07-18 3,775.23 3,791.25 3,586.75 3,635.45 0.0M
2022-07-15 3,767.51 3,825.46 3,718.95 3,775.23 0.0M
2022-07-14 4,121.10 4,137.25 3,731.67 3,767.51 0.0M
2022-07-13 4,160.30 4,168.30 4,078.55 4,121.10 0.0M
2022-07-12 4,132.52 4,175.27 4,114.17 4,160.30 0.0M
2022-07-11 4,167.72 4,167.72 4,130.52 4,132.52 0.0M
2022-07-08 4,130.07 4,183.53 4,123.97 4,167.72 0.0M
2022-07-07 4,069.71 4,133.32 4,069.71 4,130.07 0.0M
2022-07-06 4,026.06 4,095.46 4,026.06 4,069.71 0.0M
2022-07-05 4,105.73 4,126.86 4,025.67 4,026.06 0.0M
2022-07-04 4,108.74 4,143.96 4,105.73 4,105.73 0.0M
2022-07-01 4,140.15 4,150.69 4,081.16 4,108.74 0.0M
2022-06-30 4,146.98 4,150.26 4,086.85 4,140.15 0.0M
2022-06-29 4,162.14 4,165.22 4,107.50 4,146.98 0.0M
2022-06-28 4,145.69 4,183.33 4,144.66 4,162.14 0.0M
2022-06-27 4,121.31 4,173.80 4,121.31 4,145.69 0.0M
2022-06-24 4,041.58 4,121.31 4,035.85 4,121.31 0.0M
2022-06-23 4,030.32 4,062.49 4,002.31 4,041.58 0.0M
2022-06-22 4,027.10 4,048.89 3,981.80 4,030.32 0.0M
2022-06-21 4,078.95 4,103.47 4,020.64 4,027.10 0.0M
2022-06-20 4,029.72 4,080.31 4,000.97 4,078.95 0.0M
2022-06-17 4,020.34 4,067.43 3,977.80 4,029.72 0.0M
2022-06-16 4,101.90 4,123.13 3,994.58 4,020.34 0.0M
2022-06-15 4,028.13 4,130.56 4,028.13 4,101.90 0.0M
2022-06-14 4,003.56 4,046.49 3,997.15 4,028.13 0.0M
2022-06-13 3,990.03 4,003.56 3,921.86 4,003.56 0.0M
2022-06-10 4,090.98 4,093.90 3,990.03 3,990.03 0.0M
2022-06-09 4,113.67 4,122.12 4,086.13 4,090.98 0.0M
2022-06-08 4,137.71 4,152.80 4,106.91 4,113.67 0.0M
2022-06-07 4,160.31 4,163.10 4,110.48 4,137.71 0.0M
2022-06-06 4,066.55 4,169.86 4,064.88 4,160.31 0.0M
2022-06-01 4,106.75 4,147.00 4,066.55 4,066.55 0.0M
2022-05-31 4,126.00 4,144.08 4,088.21 4,106.75 0.0M
2022-05-30 4,153.84 4,168.38 4,118.91 4,126.00 0.0M
2022-05-27 4,110.47 4,162.64 4,108.64 4,153.84 0.0M
2022-05-26 4,065.47 4,110.47 4,059.11 4,110.47 0.0M
2022-05-25 4,072.96 4,103.73 4,054.43 4,065.47 0.0M
2022-05-24 4,116.88 4,116.88 4,067.32 4,072.96 0.0M
2022-05-23 4,060.46 4,119.05 4,060.46 4,116.88 0.0M
2022-05-20 4,029.60 4,112.77 4,025.29 4,060.46 0.0M
2022-05-19 4,061.75 4,119.55 3,990.12 4,029.60 0.0M
2022-05-18 4,076.22 4,110.85 4,061.75 4,061.75 0.0M
2022-05-17 4,055.03 4,092.69 4,051.45 4,076.22 0.0M
2022-05-16 4,006.90 4,057.92 3,985.22 4,055.03 0.0M
2022-05-13 3,982.54 4,014.63 3,979.38 4,006.90 0.0M
2022-05-12 3,991.60 3,995.68 3,919.75 3,982.54 0.0M
2022-05-11 3,906.44 4,011.37 3,906.44 3,987.24 0.0M
2022-05-10 3,908.69 3,953.08 3,906.32 3,906.44 0.0M
2022-05-09 3,921.88 3,946.67 3,882.04 3,908.69 0.0M
2022-05-06 3,809.84 3,930.51 3,803.27 3,921.88 0.0M
2022-05-05 3,976.32 3,999.38 3,809.47 3,809.84 0.0M
2022-05-04 4,032.33 4,032.33 3,900.08 3,941.97 0.0M
2022-05-03 4,015.38 4,037.67 3,995.11 4,032.33 0.0M
2022-04-29 4,008.84 4,044.99 3,990.70 4,015.38 0.0M
2022-04-28 3,960.08 4,070.05 3,960.08 4,008.84 0.0M
2022-04-27 3,934.01 3,973.86 3,885.23 3,960.08 0.0M
2022-04-26 3,910.99 3,962.12 3,905.60 3,934.01 0.0M
2022-04-25 3,956.88 3,956.88 3,858.18 3,910.99 0.0M
2022-04-22 3,916.93 3,986.20 3,866.82 3,956.88 0.0M
2022-04-21 3,876.12 3,948.59 3,864.37 3,916.93 0.0M
2022-04-20 3,826.98 3,876.12 3,801.14 3,876.12 0.0M
2022-04-19 3,897.16 3,923.36 3,802.12 3,826.98 0.0M
2022-04-14 3,901.02 3,905.97 3,868.67 3,897.16 0.0M
2022-04-13 3,943.09 3,963.49 3,875.62 3,901.02 0.0M
2022-04-12 3,997.84 3,997.84 3,912.89 3,943.09 0.0M
2022-04-11 4,023.89 4,037.87 3,997.84 3,997.84 0.0M
2022-04-08 4,006.18 4,033.55 4,006.18 4,023.89 0.0M
2022-04-07 4,045.21 4,045.21 3,970.58 4,006.18 0.0M
2022-04-06 3,998.41 4,022.64 3,971.57 4,001.52 0.0M
2022-04-05 3,977.97 4,004.85 3,935.68 3,998.41 0.0M
2022-04-04 3,995.34 4,039.07 3,968.48 3,977.97 0.0M
2022-04-01 3,985.65 4,029.12 3,985.65 3,995.34 0.0M
2022-03-31 4,006.18 4,056.43 3,985.65 3,985.65 0.0M
2022-03-30 4,031.55 4,031.55 3,970.01 4,006.18 0.0M
2022-03-29 3,943.31 4,044.83 3,943.31 4,031.55 0.0M
2022-03-28 3,947.40 3,996.85 3,937.13 3,943.31 0.0M
2022-03-25 3,922.22 3,971.16 3,908.18 3,947.40 0.0M
2022-03-24 3,858.01 3,943.22 3,854.85 3,922.22 0.0M
2022-03-23 3,876.05 3,885.78 3,830.52 3,858.01 0.0M
2022-03-22 3,826.12 3,884.42 3,814.22 3,876.05 0.0M
2022-03-21 3,826.11 3,840.99 3,798.82 3,826.12 0.0M
2022-03-18 3,857.91 3,875.77 3,784.00 3,826.11 0.0M
2022-03-17 3,849.37 3,874.94 3,798.37 3,857.91 0.0M
2022-03-16 3,740.58 3,855.22 3,740.58 3,849.37 0.0M
2022-03-15 3,888.51 3,888.51 3,733.24 3,740.58 0.0M
2022-03-14 3,771.38 3,918.15 3,770.68 3,888.51 0.0M
2022-03-11 3,684.63 3,810.33 3,684.63 3,771.38 0.0M
2022-03-10 3,650.11 3,687.01 3,605.20 3,684.63 0.0M
2022-03-09 3,521.83 3,654.26 3,521.83 3,650.11 0.0M
2022-03-08 3,556.49 3,625.60 3,494.85 3,521.83 0.0M
2022-03-07 3,606.20 3,606.20 3,392.79 3,556.49 0.0M
2022-03-04 3,735.53 3,751.70 3,604.72 3,606.20 0.0M
2022-03-03 4,105.87 4,106.16 3,735.53 3,735.53 0.0M
2022-03-02 4,069.78 4,139.88 4,045.51 4,105.87 0.0M
2022-03-01 4,157.37 4,182.58 4,058.45 4,069.78 0.0M
2022-02-28 4,171.98 4,180.19 4,121.02 4,157.37 0.0M
2022-02-25 4,049.25 4,171.98 4,049.25 4,171.98 0.0M
2022-02-24 4,255.03 4,255.03 4,049.25 4,049.25 0.0M
2022-02-23 4,244.57 4,278.45 4,244.57 4,255.03 0.0M
2022-02-22 4,247.50 4,270.29 4,167.21 4,244.57 0.0M
2022-02-21 4,264.23 4,292.70 4,222.57 4,247.50 0.0M
2022-02-18 4,302.76 4,317.64 4,255.65 4,264.23 0.0M
2022-02-17 4,400.65 4,400.99 4,296.87 4,302.76 0.0M
2022-02-16 4,383.28 4,394.38 4,356.33 4,384.03 0.0M
2022-02-15 4,330.73 4,398.40 4,300.20 4,383.28 0.0M
2022-02-14 4,388.34 4,388.34 4,305.52 4,330.73 0.0M
2022-02-11 4,378.61 4,389.69 4,348.90 4,388.34 0.0M
2022-02-10 4,426.29 4,459.25 4,318.12 4,378.61 0.0M
2022-02-09 4,337.64 4,440.09 4,337.64 4,426.29 0.0M
2022-02-08 4,355.29 4,380.89 4,336.32 4,337.64 0.0M
2022-02-07 4,335.56 4,378.52 4,328.13 4,355.29 0.0M
2022-02-04 4,389.69 4,425.72 4,325.45 4,335.56 0.0M
2022-02-03 4,430.25 4,448.60 4,389.69 4,389.69 0.0M
2022-02-02 4,398.32 4,454.98 4,393.83 4,430.25 0.0M
2022-02-01 4,425.10 4,484.63 4,398.32 4,398.32 0.0M
2022-01-31 4,420.71 4,443.08 4,398.00 4,425.10 0.0M
2022-01-28 4,450.24 4,463.40 4,407.96 4,420.71 0.0M
2022-01-27 4,395.14 4,463.18 4,342.68 4,450.24 0.0M
2022-01-26 4,365.60 4,435.32 4,365.60 4,395.14 0.0M
2022-01-25 4,360.24 4,388.93 4,337.04 4,365.60 0.0M
2022-01-24 4,406.79 4,413.55 4,328.72 4,360.24 0.0M
2022-01-21 4,476.04 4,476.81 4,389.86 4,406.79 0.0M
2022-01-20 4,532.61 4,558.25 4,469.92 4,476.04 0.0M
2022-01-19 4,488.92 4,546.36 4,452.91 4,532.61 0.0M
2022-01-18 4,483.60 4,500.30 4,430.00 4,488.92 0.0M
2022-01-17 4,383.99 4,498.01 4,379.97 4,483.60 0.0M
2022-01-14 4,408.49 4,411.93 4,380.10 4,383.99 0.0M
2022-01-13 4,342.12 4,421.78 4,340.69 4,408.49 0.0M
2022-01-12 4,373.03 4,387.57 4,327.00 4,342.12 0.0M
2022-01-11 4,354.08 4,419.15 4,354.08 4,373.03 0.0M
2022-01-10 4,360.70 4,382.19 4,343.67 4,354.08 0.0M
2022-01-07 4,328.54 4,360.70 4,309.85 4,360.70 0.0M
2022-01-06 4,331.71 4,347.68 4,284.19 4,328.54 0.0M
2022-01-05 4,312.08 4,351.05 4,301.67 4,331.71 0.0M
2022-01-04 4,303.84 4,352.90 4,299.53 4,312.08 0.0M