FTSE RAFI UK 100 (FTFRGBR1)

FTFRGBR1
🏛️ 영국 →
7,471.11
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
2023-12-29 6,025.94 6,043.44 6,021.72 6,035.60 0.0M
2023-12-28 6,032.87 6,047.65 6,015.11 6,025.94 0.0M
2023-12-27 6,017.13 6,061.01 6,017.13 6,032.87 0.0M
2023-12-22 6,005.61 6,030.23 5,997.78 6,017.13 0.0M
2023-12-21 6,020.36 6,020.36 5,976.35 6,005.61 0.0M
2023-12-20 5,956.26 6,062.24 5,956.26 6,020.36 0.0M
2023-12-19 5,941.76 5,959.65 5,929.03 5,956.26 0.0M
2023-12-18 5,913.18 5,959.69 5,899.17 5,941.76 0.0M
2023-12-15 5,966.30 5,994.47 5,910.21 5,913.18 0.0M
2023-12-14 5,872.45 6,021.45 5,872.45 5,966.30 0.0M
2023-12-13 5,879.16 5,899.26 5,872.20 5,872.45 0.0M
2023-12-12 5,895.54 5,935.78 5,879.16 5,879.16 0.0M
2023-12-11 5,913.29 5,913.29 5,857.42 5,895.54 0.0M
2023-12-08 5,886.83 5,936.78 5,878.07 5,913.29 0.0M
2023-12-07 5,888.40 5,895.48 5,852.82 5,886.83 0.0M
2023-12-06 5,865.48 5,910.57 5,859.48 5,888.40 0.0M
2023-12-05 5,882.75 5,882.75 5,841.86 5,865.48 0.0M
2023-12-04 5,900.89 5,900.89 5,854.70 5,882.75 0.0M
2023-12-01 5,842.41 5,909.77 5,842.41 5,900.89 0.0M
2023-11-30 5,820.06 5,883.11 5,795.54 5,842.41 0.0M
2023-11-29 5,846.97 5,846.97 5,809.00 5,820.06 0.0M
2023-11-28 5,847.91 5,851.98 5,809.05 5,846.97 0.0M
2023-11-27 5,865.92 5,865.92 5,836.02 5,847.91 0.0M
2023-11-24 5,854.99 5,871.86 5,832.29 5,865.92 0.0M
2023-11-23 5,848.10 5,866.93 5,828.93 5,854.99 0.0M
2023-11-22 5,871.85 5,886.52 5,833.44 5,848.10 0.0M
2023-11-21 5,895.51 5,895.51 5,846.67 5,871.85 0.0M
2023-11-20 5,894.61 5,900.89 5,877.02 5,895.51 0.0M
2023-11-17 5,809.11 5,900.10 5,809.11 5,894.61 0.0M
2023-11-16 5,878.49 5,884.05 5,807.48 5,809.11 0.0M
2023-11-15 5,837.26 5,915.38 5,837.26 5,878.49 0.0M
2023-11-14 5,825.73 5,848.40 5,790.09 5,837.26 0.0M
2023-11-13 5,765.66 5,827.46 5,765.66 5,825.73 0.0M
2023-11-10 5,816.31 5,816.31 5,735.88 5,765.66 0.0M
2023-11-09 5,781.74 5,823.93 5,745.94 5,816.31 0.0M
2023-11-08 5,797.36 5,812.78 5,769.08 5,781.74 0.0M
2023-11-07 5,816.42 5,823.27 5,793.96 5,797.36 0.0M
2023-11-06 5,815.12 5,842.16 5,807.76 5,816.42 0.0M
2023-11-03 5,828.77 5,865.58 5,798.78 5,815.12 0.0M
2023-11-02 5,725.60 5,844.90 5,725.60 5,828.77 0.0M
2023-11-01 5,718.36 5,765.03 5,703.69 5,725.60 0.0M
2023-10-31 5,737.30 5,763.34 5,708.29 5,718.36 0.0M
2023-10-30 5,715.39 5,771.34 5,715.39 5,737.30 0.0M
2023-10-27 5,754.90 5,789.80 5,707.36 5,715.39 0.0M
2023-10-26 5,786.88 5,786.88 5,736.79 5,754.90 0.0M
2023-10-25 5,773.85 5,796.13 5,749.78 5,786.88 0.0M
2023-10-24 5,772.02 5,787.72 5,724.38 5,773.85 0.0M
2023-10-23 5,796.32 5,796.32 5,743.67 5,772.02 0.0M
2023-10-20 5,883.11 5,883.11 5,790.73 5,796.32 0.0M
2023-10-19 5,951.99 5,951.99 5,874.33 5,883.11 0.0M
2023-10-18 6,001.88 6,012.30 5,943.79 5,951.99 0.0M
2023-10-17 5,973.39 6,009.24 5,964.68 6,001.88 0.0M
2023-10-16 5,941.80 5,988.94 5,940.15 5,973.39 0.0M
2023-10-13 5,972.13 5,992.13 5,933.54 5,941.80 0.0M
2023-10-12 5,958.43 6,001.30 5,958.43 5,972.13 0.0M
2023-10-11 5,967.48 5,991.22 5,955.57 5,958.43 0.0M
2023-10-10 5,853.62 5,974.04 5,853.62 5,967.48 0.0M
2023-10-09 5,846.35 5,888.62 5,831.04 5,853.62 0.0M
2023-10-06 5,801.54 5,852.90 5,791.72 5,846.35 0.0M
2023-10-05 5,768.00 5,826.05 5,760.31 5,801.54 0.0M
2023-10-04 5,823.13 5,839.60 5,744.82 5,768.00 0.0M
2023-10-03 5,865.96 5,893.74 5,821.18 5,823.13 0.0M
2023-10-02 5,951.99 5,975.08 5,853.82 5,865.96 0.0M
2023-09-29 5,955.12 6,002.99 5,951.99 5,951.99 0.0M
2023-09-28 5,955.64 5,961.13 5,898.55 5,955.12 0.0M
2023-09-27 5,980.04 5,992.49 5,942.13 5,955.64 0.0M
2023-09-26 5,965.96 6,001.59 5,944.17 5,980.04 0.0M
2023-09-25 6,018.58 6,018.58 5,930.17 5,965.96 0.0M
2023-09-22 6,016.31 6,062.06 5,987.20 6,018.58 0.0M
2023-09-21 6,046.90 6,055.85 5,995.22 6,016.31 0.0M
2023-09-20 5,997.58 6,058.13 5,997.58 6,046.90 0.0M
2023-09-19 5,977.02 6,012.58 5,977.02 5,997.58 0.0M
2023-09-18 6,022.89 6,027.99 5,970.19 5,977.02 0.0M
2023-09-15 5,999.95 6,049.72 5,999.95 6,022.89 0.0M
2023-09-14 5,879.14 6,009.28 5,879.14 5,999.95 0.0M
2023-09-13 5,866.22 5,892.76 5,853.24 5,879.14 0.0M
2023-09-12 5,832.31 5,876.52 5,832.31 5,866.22 0.0M
2023-09-11 5,790.49 5,858.69 5,790.49 5,832.31 0.0M
2023-09-08 5,768.75 5,792.49 5,732.24 5,790.49 0.0M
2023-09-07 5,765.11 5,792.23 5,734.64 5,768.75 0.0M
2023-09-06 5,770.92 5,781.92 5,727.04 5,765.11 0.0M
2023-09-05 5,776.06 5,809.81 5,723.20 5,770.92 0.0M
2023-09-04 5,787.96 5,831.54 5,771.39 5,776.06 0.0M
2023-09-01 5,759.64 5,812.58 5,759.64 5,787.96 0.0M
2023-08-31 5,783.68 5,807.16 5,759.64 5,759.64 0.0M
2023-08-30 5,775.72 5,816.87 5,775.72 5,783.68 0.0M
2023-08-29 5,668.36 5,781.29 5,668.36 5,775.72 0.0M
2023-08-25 5,663.94 5,711.76 5,661.49 5,668.36 0.0M
2023-08-24 5,655.76 5,703.46 5,655.76 5,663.94 0.0M
2023-08-23 5,625.18 5,681.88 5,625.18 5,655.76 0.0M
2023-08-22 5,612.93 5,659.15 5,612.93 5,625.18 0.0M
2023-08-21 5,619.25 5,662.04 5,608.55 5,612.93 0.0M
2023-08-18 5,652.34 5,652.34 5,580.92 5,619.25 0.0M
2023-08-17 5,674.30 5,682.42 5,648.76 5,652.34 0.0M
2023-08-16 5,698.13 5,709.61 5,662.80 5,674.30 0.0M
2023-08-15 5,788.92 5,789.14 5,684.39 5,698.13 0.0M
2023-08-14 5,813.11 5,815.41 5,768.24 5,788.92 0.0M
2023-08-11 5,880.48 5,880.48 5,800.59 5,813.11 0.0M
2023-08-10 5,860.83 5,886.87 5,850.01 5,880.48 0.0M
2023-08-09 5,808.39 5,874.80 5,808.39 5,860.83 0.0M
2023-08-08 5,846.27 5,846.27 5,775.28 5,808.39 0.0M
2023-08-07 5,857.79 5,857.79 5,812.36 5,846.27 0.0M
2023-08-04 5,820.31 5,862.16 5,795.18 5,857.79 0.0M
2023-08-03 5,831.52 5,831.52 5,741.70 5,820.31 0.0M
2023-08-02 5,920.90 5,920.90 5,813.87 5,831.52 0.0M
2023-08-01 5,947.05 5,963.68 5,917.90 5,920.90 0.0M
2023-07-31 5,945.55 5,972.06 5,923.82 5,947.05 0.0M
2023-07-28 5,960.50 5,969.54 5,933.62 5,945.55 0.0M
2023-07-27 5,970.48 5,975.73 5,946.06 5,960.50 0.0M
2023-07-26 5,981.19 5,986.76 5,932.45 5,970.48 0.0M
2023-07-25 5,974.85 5,995.62 5,974.85 5,981.19 0.0M
2023-07-24 5,948.08 5,978.50 5,921.76 5,974.85 0.0M
2023-07-21 5,948.16 5,967.65 5,936.09 5,948.08 0.0M
2023-07-20 5,892.39 5,964.75 5,892.39 5,948.16 0.0M
2023-07-19 5,779.44 5,919.58 5,779.44 5,892.39 0.0M
2023-07-18 5,730.77 5,782.39 5,721.42 5,779.44 0.0M
2023-07-17 5,751.90 5,759.23 5,724.42 5,730.77 0.0M
2023-07-14 5,772.63 5,793.79 5,751.90 5,751.90 0.0M
2023-07-13 5,762.90 5,789.37 5,752.62 5,772.63 0.0M
2023-07-12 5,647.10 5,769.77 5,647.10 5,762.90 0.0M
2023-07-11 5,628.78 5,649.35 5,604.40 5,647.10 0.0M
2023-07-10 5,621.64 5,658.00 5,607.55 5,628.78 0.0M
2023-07-07 5,619.12 5,632.69 5,588.13 5,621.64 0.0M
2023-07-06 5,747.72 5,747.72 5,611.17 5,619.12 0.0M
2023-07-05 5,815.29 5,815.29 5,741.30 5,747.72 0.0M
2023-07-04 5,830.01 5,837.47 5,814.62 5,815.29 0.0M
2023-07-03 5,779.30 5,848.69 5,779.30 5,830.01 0.0M
2023-06-30 5,735.63 5,800.21 5,735.63 5,779.30 0.0M
2023-06-29 5,752.69 5,759.87 5,725.45 5,735.63 0.0M
2023-06-28 5,725.17 5,765.57 5,725.17 5,752.69 0.0M
2023-06-27 5,713.12 5,753.22 5,692.74 5,725.17 0.0M
2023-06-26 5,708.56 5,727.82 5,659.74 5,713.12 0.0M
2023-06-23 5,743.51 5,743.51 5,693.50 5,708.56 0.0M
2023-06-22 5,808.76 5,808.76 5,728.90 5,743.51 0.0M
2023-06-21 5,813.85 5,819.55 5,777.59 5,808.76 0.0M
2023-06-20 5,838.79 5,848.16 5,812.11 5,813.85 0.0M
2023-06-19 5,866.84 5,866.84 5,834.57 5,838.79 0.0M
2023-06-16 5,866.07 5,905.35 5,862.11 5,866.84 0.0M
2023-06-15 5,859.20 5,870.01 5,840.71 5,866.07 0.0M
2023-06-14 5,842.07 5,897.01 5,829.05 5,859.20 0.0M
2023-06-13 5,818.89 5,861.37 5,812.63 5,842.07 0.0M
2023-06-12 5,831.36 5,848.23 5,811.19 5,818.89 0.0M
2023-06-09 5,854.91 5,869.31 5,813.82 5,831.36 0.0M
2023-06-08 5,880.52 5,894.11 5,847.51 5,854.91 0.0M
2023-06-07 5,873.67 5,891.66 5,860.31 5,880.52 0.0M
2023-06-06 5,850.62 5,879.59 5,805.55 5,873.67 0.0M
2023-06-05 5,857.00 5,902.21 5,846.28 5,850.62 0.0M
2023-06-02 5,757.85 5,864.77 5,757.85 5,857.00 0.0M
2023-06-01 5,714.75 5,766.76 5,714.75 5,757.85 0.0M
2023-05-31 5,797.96 5,797.96 5,714.75 5,714.75 0.0M
2023-05-30 5,873.37 5,877.48 5,794.42 5,797.96 0.0M
2023-05-26 5,844.39 5,887.55 5,824.19 5,873.37 0.0M
2023-05-25 5,902.11 5,902.11 5,844.39 5,844.39 0.0M
2023-05-24 6,004.22 6,004.22 5,871.83 5,902.11 0.0M
2023-05-23 5,988.67 6,021.20 5,976.34 6,004.22 0.0M
2023-05-22 5,977.09 5,999.75 5,972.62 5,988.67 0.0M
2023-05-19 5,967.57 6,005.96 5,967.57 5,977.09 0.0M
2023-05-18 5,958.54 5,992.71 5,955.75 5,967.57 0.0M
2023-05-17 5,971.48 5,979.49 5,946.10 5,958.54 0.0M
2023-05-16 6,014.52 6,030.00 5,961.80 5,971.48 0.0M
2023-05-15 5,996.86 6,023.71 5,996.86 6,014.52 0.0M
2023-05-12 5,977.64 6,008.92 5,977.64 5,996.86 0.0M
2023-05-11 6,010.48 6,027.52 5,934.43 5,977.64 0.0M
2023-05-10 6,028.30 6,050.21 5,997.31 6,010.48 0.0M
2023-05-09 6,041.41 6,056.10 6,006.72 6,028.30 0.0M
2023-05-05 5,958.88 6,046.10 5,958.88 6,041.41 0.0M
2023-05-04 6,042.00 6,043.81 5,947.67 5,958.88 0.0M
2023-05-03 6,040.88 6,077.85 6,031.30 6,042.00 0.0M
2023-05-02 6,141.05 6,159.43 6,040.88 6,040.88 0.0M
2023-04-28 6,109.05 6,141.05 6,062.69 6,141.05 0.0M
2023-04-27 6,125.60 6,137.14 6,098.13 6,109.05 0.0M
2023-04-26 6,111.27 6,133.83 6,088.58 6,125.60 0.0M
2023-04-25 6,143.79 6,143.79 6,093.59 6,111.27 0.0M
2023-04-24 6,144.02 6,158.51 6,108.03 6,143.79 0.0M
2023-04-21 6,151.82 6,167.63 6,129.03 6,144.02 0.0M
2023-04-20 6,162.32 6,165.57 6,136.53 6,151.82 0.0M
2023-04-19 6,172.67 6,172.67 6,140.81 6,162.32 0.0M
2023-04-18 6,150.35 6,176.55 6,150.35 6,172.67 0.0M
2023-04-17 6,145.85 6,187.04 6,145.18 6,150.35 0.0M
2023-04-14 6,111.74 6,172.68 6,111.74 6,145.85 0.0M
2023-04-13 6,105.89 6,122.45 6,087.70 6,111.74 0.0M
2023-04-12 6,079.36 6,136.11 6,078.23 6,105.89 0.0M
2023-04-11 6,026.64 6,088.26 6,026.64 6,079.36 0.0M
2023-04-06 5,956.76 6,029.45 5,952.28 6,026.64 0.0M
2023-04-05 5,942.36 5,972.66 5,941.93 5,956.76 0.0M
2023-04-04 5,983.26 6,027.66 5,942.36 5,942.36 0.0M
2023-04-03 5,936.84 6,012.73 5,936.84 5,983.26 0.0M
2023-03-31 5,939.08 5,956.58 5,923.10 5,936.84 0.0M
2023-03-30 5,897.96 5,957.65 5,895.12 5,939.08 0.0M
2023-03-29 5,821.98 5,899.69 5,821.98 5,897.96 0.0M
2023-03-28 5,798.83 5,854.45 5,796.37 5,821.98 0.0M
2023-03-27 5,746.69 5,820.99 5,746.69 5,798.83 0.0M
2023-03-24 5,842.75 5,842.75 5,676.17 5,746.69 0.0M
2023-03-23 5,914.56 5,914.56 5,831.26 5,842.75 0.0M
2023-03-22 5,898.59 5,933.16 5,873.58 5,914.56 0.0M
2023-03-21 5,784.32 5,923.58 5,784.32 5,898.59 0.0M
2023-03-20 5,724.45 5,807.06 5,590.18 5,784.32 0.0M
2023-03-17 5,796.01 5,893.37 5,699.78 5,724.45 0.0M
2023-03-16 5,762.84 5,864.40 5,728.12 5,796.01 0.0M
2023-03-15 6,059.86 6,059.86 5,755.74 5,762.84 0.0M
2023-03-14 5,985.68 6,066.55 5,934.82 6,059.86 0.0M
2023-03-13 6,189.46 6,189.46 5,975.80 5,985.68 0.0M
2023-03-10 6,298.76 6,298.76 6,149.22 6,189.46 0.0M
2023-03-09 6,342.03 6,342.03 6,286.35 6,298.76 0.0M
2023-03-08 6,328.17 6,364.51 6,306.01 6,342.03 0.0M
2023-03-07 6,349.62 6,360.01 6,321.79 6,328.17 0.0M
2023-03-06 6,356.14 6,360.66 6,318.94 6,349.62 0.0M
2023-03-03 6,347.23 6,373.43 6,320.04 6,356.14 0.0M
2023-03-02 6,334.79 6,351.50 6,298.13 6,347.23 0.0M
2023-03-01 6,303.55 6,361.25 6,303.55 6,334.79 0.0M
2023-02-28 6,329.88 6,334.45 6,290.05 6,303.55 0.0M
2023-02-27 6,273.98 6,337.47 6,273.98 6,329.88 0.0M
2023-02-24 6,283.37 6,313.47 6,267.77 6,273.98 0.0M
2023-02-23 6,281.02 6,304.96 6,257.35 6,283.37 0.0M
2023-02-22 6,333.48 6,333.48 6,239.49 6,281.02 0.0M
2023-02-21 6,371.96 6,371.96 6,313.71 6,333.48 0.0M
2023-02-20 6,361.05 6,378.18 6,358.34 6,371.96 0.0M
2023-02-17 6,375.99 6,375.99 6,328.88 6,361.05 0.0M
2023-02-16 6,346.17 6,386.54 6,343.27 6,375.99 0.0M
2023-02-15 6,326.77 6,351.80 6,289.08 6,346.17 0.0M
2023-02-14 6,312.65 6,358.89 6,312.65 6,326.77 0.0M
2023-02-13 6,275.73 6,312.65 6,273.46 6,312.65 0.0M
2023-02-10 6,291.16 6,309.17 6,251.04 6,275.73 0.0M
2023-02-09 6,269.87 6,315.41 6,264.32 6,291.16 0.0M
2023-02-08 6,245.48 6,303.33 6,245.48 6,269.87 0.0M
2023-02-07 6,179.51 6,252.24 6,179.51 6,245.48 0.0M
2023-02-06 6,236.10 6,236.10 6,154.44 6,179.51 0.0M
2023-02-03 6,186.36 6,249.31 6,171.90 6,236.10 0.0M
2023-02-02 6,163.18 6,216.59 6,160.53 6,186.36 0.0M
2023-02-01 6,158.32 6,179.44 6,147.89 6,163.18 0.0M
2023-01-31 6,179.09 6,179.09 6,106.75 6,158.32 0.0M
2023-01-30 6,169.33 6,184.14 6,120.10 6,179.09 0.0M
2023-01-27 6,154.82 6,183.45 6,152.64 6,169.33 0.0M
2023-01-26 6,122.78 6,160.35 6,122.78 6,154.82 0.0M
2023-01-25 6,125.99 6,143.53 6,091.23 6,122.78 0.0M
2023-01-24 6,143.31 6,162.43 6,112.93 6,125.99 0.0M
2023-01-23 6,123.03 6,160.40 6,123.03 6,143.31 0.0M
2023-01-20 6,086.67 6,132.43 6,086.67 6,123.03 0.0M
2023-01-19 6,160.04 6,160.04 6,059.67 6,086.67 0.0M
2023-01-18 6,165.95 6,179.67 6,155.14 6,160.04 0.0M
2023-01-17 6,172.73 6,186.90 6,146.55 6,165.95 0.0M
2023-01-16 6,163.22 6,182.09 6,163.05 6,172.73 0.0M
2023-01-13 6,129.31 6,176.30 6,129.31 6,163.22 0.0M
2023-01-12 6,040.30 6,139.33 6,040.30 6,129.31 0.0M
2023-01-11 6,019.41 6,071.38 6,019.41 6,040.30 0.0M
2023-01-10 6,054.56 6,054.56 6,012.31 6,019.41 0.0M
2023-01-09 6,035.46 6,067.41 6,035.46 6,054.56 0.0M
2023-01-06 5,981.19 6,038.32 5,981.19 6,035.46 0.0M
2023-01-05 5,921.73 5,998.92 5,910.48 5,981.19 0.0M
2023-01-04 5,918.50 5,938.83 5,895.13 5,921.73 0.0M
2023-01-03 5,831.26 5,978.93 5,831.26 5,918.50 0.0M