FTSE 350 REITs (FTNMX351020)

FTNMX351020
🏛️ 영국 →
2,023.32
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
2023-12-29 2,428.15 2,436.79 2,400.86 2,400.86 0.0M
2023-12-28 2,438.86 2,442.86 2,418.49 2,428.15 0.0M
2023-12-27 2,415.98 2,438.86 2,414.13 2,438.86 0.0M
2023-12-22 2,410.21 2,422.23 2,398.67 2,415.98 0.0M
2023-12-21 2,434.79 2,434.79 2,406.17 2,410.21 0.0M
2023-12-20 2,370.26 2,444.05 2,370.26 2,434.79 0.0M
2023-12-19 2,367.88 2,391.96 2,366.96 2,370.26 0.0M
2023-12-18 2,369.50 2,379.74 2,341.30 2,367.88 0.0M
2023-12-15 2,395.87 2,421.50 2,367.61 2,369.50 0.0M
2023-12-14 2,269.44 2,412.97 2,269.44 2,395.87 0.0M
2023-12-13 2,243.42 2,277.95 2,242.48 2,269.44 0.0M
2023-12-12 2,269.38 2,285.59 2,237.42 2,243.42 0.0M
2023-12-11 2,242.24 2,269.38 2,226.63 2,269.38 0.0M
2023-12-08 2,258.47 2,265.33 2,229.74 2,242.24 0.0M
2023-12-07 2,274.71 2,274.71 2,240.02 2,258.47 0.0M
2023-12-06 2,244.04 2,278.28 2,237.75 2,274.71 0.0M
2023-12-05 2,209.72 2,255.17 2,196.15 2,244.04 0.0M
2023-12-04 2,225.35 2,249.93 2,205.87 2,209.72 0.0M
2023-12-01 2,181.18 2,227.80 2,177.20 2,225.35 0.0M
2023-11-30 2,208.13 2,214.05 2,181.18 2,181.18 0.0M
2023-11-29 2,183.09 2,219.95 2,176.00 2,208.13 0.0M
2023-11-28 2,204.72 2,206.45 2,156.24 2,183.09 0.0M
2023-11-27 2,185.52 2,204.79 2,184.70 2,204.72 0.0M
2023-11-24 2,193.76 2,195.63 2,171.93 2,185.52 0.0M
2023-11-23 2,210.41 2,212.03 2,175.27 2,193.76 0.0M
2023-11-22 2,181.47 2,226.26 2,178.05 2,210.41 0.0M
2023-11-21 2,246.72 2,252.73 2,181.47 2,181.47 0.0M
2023-11-20 2,234.32 2,249.08 2,225.13 2,246.72 0.0M
2023-11-17 2,194.05 2,245.76 2,194.05 2,234.32 0.0M
2023-11-16 2,230.78 2,247.62 2,194.05 2,194.05 0.0M
2023-11-15 2,243.12 2,309.34 2,230.60 2,230.78 0.0M
2023-11-14 2,097.25 2,243.51 2,092.01 2,243.12 0.0M
2023-11-13 2,098.96 2,128.71 2,094.02 2,097.25 0.0M
2023-11-10 2,113.81 2,115.07 2,020.61 2,098.96 0.0M
2023-11-09 2,088.13 2,124.43 2,072.28 2,113.81 0.0M
2023-11-08 2,086.10 2,102.86 2,072.47 2,088.13 0.0M
2023-11-07 2,074.18 2,114.07 2,066.21 2,086.10 0.0M
2023-11-06 2,144.32 2,144.32 2,071.93 2,074.18 0.0M
2023-11-03 2,085.78 2,147.98 2,085.78 2,144.32 0.0M
2023-11-02 1,960.60 2,098.37 1,960.60 2,085.78 0.0M
2023-11-01 1,942.40 1,961.87 1,910.38 1,960.60 0.0M
2023-10-31 1,906.09 1,954.81 1,902.24 1,942.40 0.0M
2023-10-30 1,906.27 1,935.02 1,906.09 1,906.09 0.0M
2023-10-27 1,884.77 1,915.95 1,877.57 1,906.27 0.0M
2023-10-26 1,886.73 1,906.60 1,870.38 1,884.77 0.0M
2023-10-25 1,926.12 1,931.70 1,877.51 1,886.73 0.0M
2023-10-24 1,919.96 1,940.16 1,914.66 1,926.12 0.0M
2023-10-23 1,929.53 1,933.97 1,884.53 1,919.96 0.0M
2023-10-20 1,931.82 1,933.18 1,907.22 1,929.53 0.0M
2023-10-19 1,972.70 1,977.01 1,931.82 1,931.82 0.0M
2023-10-18 2,025.13 2,035.70 1,971.98 1,972.70 0.0M
2023-10-17 2,004.44 2,027.34 1,997.52 2,025.13 0.0M
2023-10-16 1,992.99 2,023.57 1,992.45 2,004.44 0.0M
2023-10-13 2,030.97 2,039.55 1,992.99 1,992.99 0.0M
2023-10-12 2,059.07 2,073.71 2,029.35 2,030.97 0.0M
2023-10-11 2,036.17 2,060.33 2,021.95 2,059.07 0.0M
2023-10-10 1,986.68 2,040.25 1,983.35 2,036.17 0.0M
2023-10-09 1,998.96 2,005.36 1,973.54 1,986.68 0.0M
2023-10-06 1,988.12 2,007.75 1,965.53 1,998.96 0.0M
2023-10-05 1,964.88 1,996.04 1,963.48 1,988.12 0.0M
2023-10-04 1,958.84 1,989.89 1,941.67 1,964.88 0.0M
2023-10-03 1,991.64 1,991.64 1,953.37 1,958.84 0.0M
2023-10-02 2,019.12 2,039.85 1,985.05 1,991.64 0.0M
2023-09-29 1,969.99 2,043.65 1,968.94 2,019.12 0.0M
2023-09-28 2,003.40 2,003.40 1,969.36 1,969.99 0.0M
2023-09-27 2,060.23 2,060.75 2,002.37 2,003.40 0.0M
2023-09-26 2,059.26 2,071.99 2,040.71 2,060.23 0.0M
2023-09-25 2,083.39 2,084.51 2,041.05 2,059.26 0.0M
2023-09-22 2,095.85 2,098.24 2,071.72 2,083.39 0.0M
2023-09-21 2,090.77 2,134.80 2,067.15 2,095.85 0.0M
2023-09-20 2,017.89 2,100.64 2,017.31 2,090.77 0.0M
2023-09-19 2,009.67 2,033.71 2,009.67 2,017.89 0.0M
2023-09-18 2,064.18 2,064.18 2,005.84 2,009.67 0.0M
2023-09-15 2,098.99 2,120.38 2,062.55 2,064.18 0.0M
2023-09-14 2,045.61 2,098.99 2,033.95 2,098.99 0.0M
2023-09-13 2,030.17 2,054.11 2,020.39 2,045.61 0.0M
2023-09-12 2,043.10 2,055.39 2,023.49 2,030.17 0.0M
2023-09-11 2,036.35 2,056.49 2,036.01 2,043.10 0.0M
2023-09-08 2,035.24 2,046.77 2,030.16 2,036.35 0.0M
2023-09-07 2,053.16 2,053.64 2,021.87 2,035.24 0.0M
2023-09-06 2,029.70 2,072.32 2,013.45 2,053.16 0.0M
2023-09-05 2,039.99 2,046.77 2,017.76 2,029.70 0.0M
2023-09-04 2,051.37 2,067.76 2,036.81 2,039.99 0.0M
2023-09-01 2,082.94 2,088.07 2,051.37 2,051.37 0.0M
2023-08-31 2,081.11 2,109.93 2,079.27 2,082.94 0.0M
2023-08-30 2,069.92 2,098.37 2,066.63 2,081.11 0.0M
2023-08-29 2,033.45 2,086.16 2,033.45 2,069.92 0.0M
2023-08-25 2,042.54 2,053.36 2,033.45 2,033.45 0.0M
2023-08-24 2,053.48 2,090.91 2,042.24 2,042.54 0.0M
2023-08-23 1,997.11 2,053.48 1,997.11 2,053.48 0.0M
2023-08-22 1,965.64 2,001.84 1,965.64 1,997.11 0.0M
2023-08-21 2,004.70 2,006.21 1,965.64 1,965.64 0.0M
2023-08-18 2,038.23 2,042.45 1,997.72 2,004.70 0.0M
2023-08-17 2,069.35 2,070.37 2,038.23 2,038.23 0.0M
2023-08-16 2,075.06 2,075.54 2,060.05 2,069.35 0.0M
2023-08-15 2,088.45 2,090.79 2,038.28 2,075.06 0.0M
2023-08-14 2,099.90 2,099.90 2,079.41 2,088.45 0.0M
2023-08-11 2,150.45 2,153.70 2,098.70 2,099.90 0.0M
2023-08-10 2,146.31 2,173.12 2,136.39 2,150.45 0.0M
2023-08-09 2,135.10 2,158.48 2,122.83 2,146.31 0.0M
2023-08-08 2,125.63 2,144.73 2,125.55 2,135.10 0.0M
2023-08-07 2,138.94 2,140.28 2,114.89 2,125.63 0.0M
2023-08-04 2,134.01 2,145.14 2,112.85 2,138.94 0.0M
2023-08-03 2,110.64 2,145.68 2,094.52 2,134.01 0.0M
2023-08-02 2,129.39 2,129.39 2,090.45 2,110.64 0.0M
2023-08-01 2,149.89 2,155.12 2,122.94 2,129.39 0.0M
2023-07-31 2,136.68 2,165.53 2,127.27 2,149.89 0.0M
2023-07-28 2,171.43 2,171.48 2,133.22 2,136.68 0.0M
2023-07-27 2,187.32 2,206.41 2,167.95 2,171.43 0.0M
2023-07-26 2,173.54 2,187.32 2,151.17 2,187.32 0.0M
2023-07-25 2,171.47 2,184.24 2,157.92 2,173.54 0.0M
2023-07-24 2,192.93 2,219.71 2,171.47 2,171.47 0.0M
2023-07-21 2,206.98 2,212.61 2,179.26 2,192.93 0.0M
2023-07-20 2,213.59 2,270.31 2,201.22 2,206.98 0.0M
2023-07-19 2,065.04 2,222.94 2,065.04 2,213.59 0.0M
2023-07-18 2,045.50 2,075.81 2,036.68 2,065.04 0.0M
2023-07-17 2,083.78 2,085.82 2,045.50 2,045.50 0.0M
2023-07-14 2,085.84 2,095.01 2,075.47 2,083.78 0.0M
2023-07-13 2,077.73 2,086.31 2,071.17 2,085.84 0.0M
2023-07-12 2,017.17 2,089.89 2,008.43 2,077.73 0.0M
2023-07-11 1,971.12 2,018.87 1,969.63 2,017.17 0.0M
2023-07-10 1,980.56 1,986.87 1,938.44 1,971.12 0.0M
2023-07-07 1,990.87 1,993.76 1,970.11 1,980.56 0.0M
2023-07-06 2,069.28 2,071.29 1,989.29 1,990.87 0.0M
2023-07-05 2,073.49 2,073.49 2,044.57 2,069.28 0.0M
2023-07-04 2,037.99 2,076.98 2,030.61 2,073.49 0.0M
2023-07-03 2,008.01 2,042.29 2,007.89 2,037.99 0.0M
2023-06-30 1,993.40 2,026.03 1,993.40 2,008.01 0.0M
2023-06-29 2,030.83 2,030.83 1,980.25 1,993.40 0.0M
2023-06-28 1,985.18 2,043.57 1,982.67 2,030.83 0.0M
2023-06-27 1,975.03 1,996.76 1,974.03 1,985.18 0.0M
2023-06-26 1,965.57 1,976.67 1,949.75 1,975.03 0.0M
2023-06-23 2,024.86 2,025.00 1,965.57 1,965.57 0.0M
2023-06-22 2,066.20 2,067.31 2,005.90 2,024.86 0.0M
2023-06-21 2,099.47 2,099.47 2,048.70 2,066.20 0.0M
2023-06-20 2,105.84 2,109.05 2,077.11 2,099.47 0.0M
2023-06-19 2,139.70 2,139.70 2,101.68 2,105.84 0.0M
2023-06-16 2,116.43 2,161.91 2,108.87 2,139.70 0.0M
2023-06-15 2,133.66 2,139.77 2,106.49 2,116.43 0.0M
2023-06-14 2,136.13 2,155.82 2,131.35 2,133.66 0.0M
2023-06-13 2,190.57 2,190.72 2,134.00 2,136.13 0.0M
2023-06-12 2,215.17 2,215.51 2,180.43 2,190.57 0.0M
2023-06-09 2,224.59 2,226.98 2,207.82 2,215.17 0.0M
2023-06-08 2,244.50 2,247.81 2,219.78 2,224.59 0.0M
2023-06-07 2,271.40 2,273.69 2,241.02 2,244.50 0.0M
2023-06-06 2,253.12 2,271.66 2,236.18 2,271.40 0.0M
2023-06-05 2,259.91 2,287.15 2,251.89 2,253.12 0.0M
2023-06-02 2,194.99 2,261.04 2,194.99 2,259.91 0.0M
2023-06-01 2,179.96 2,196.38 2,162.96 2,194.99 0.0M
2023-05-31 2,176.20 2,185.96 2,158.77 2,179.96 0.0M
2023-05-30 2,159.08 2,190.53 2,159.08 2,176.20 0.0M
2023-05-26 2,171.55 2,187.86 2,159.08 2,159.08 0.0M
2023-05-25 2,210.05 2,214.59 2,171.55 2,171.55 0.0M
2023-05-24 2,264.71 2,264.71 2,192.74 2,210.05 0.0M
2023-05-23 2,238.57 2,278.11 2,232.98 2,264.71 0.0M
2023-05-22 2,234.27 2,245.62 2,222.71 2,238.57 0.0M
2023-05-19 2,217.39 2,239.10 2,214.82 2,234.27 0.0M
2023-05-18 2,250.57 2,269.39 2,215.03 2,217.39 0.0M
2023-05-17 2,274.81 2,274.81 2,229.43 2,250.57 0.0M
2023-05-16 2,261.30 2,282.34 2,252.94 2,274.81 0.0M
2023-05-15 2,220.22 2,262.56 2,220.22 2,261.30 0.0M
2023-05-12 2,254.05 2,255.61 2,217.00 2,220.22 0.0M
2023-05-11 2,256.41 2,274.98 2,241.33 2,254.05 0.0M
2023-05-10 2,250.94 2,257.87 2,236.15 2,256.41 0.0M
2023-05-09 2,323.06 2,325.24 2,240.69 2,250.94 0.0M
2023-05-05 2,299.68 2,337.19 2,298.44 2,323.06 0.0M
2023-05-04 2,307.44 2,313.75 2,268.69 2,299.68 0.0M
2023-05-03 2,301.30 2,316.16 2,299.61 2,307.44 0.0M
2023-05-02 2,342.54 2,345.25 2,301.30 2,301.30 0.0M
2023-04-28 2,288.23 2,342.54 2,284.71 2,342.54 0.0M
2023-04-27 2,282.83 2,297.92 2,260.85 2,288.23 0.0M
2023-04-26 2,263.50 2,290.94 2,255.66 2,282.83 0.0M
2023-04-25 2,267.85 2,271.49 2,247.54 2,263.50 0.0M
2023-04-24 2,269.99 2,277.76 2,260.89 2,267.85 0.0M
2023-04-21 2,262.07 2,271.06 2,251.51 2,269.99 0.0M
2023-04-20 2,242.15 2,289.12 2,240.04 2,262.07 0.0M
2023-04-19 2,266.93 2,266.93 2,210.47 2,242.15 0.0M
2023-04-18 2,289.51 2,303.83 2,262.39 2,266.93 0.0M
2023-04-17 2,285.25 2,294.83 2,275.43 2,289.51 0.0M
2023-04-14 2,266.64 2,320.77 2,266.64 2,285.25 0.0M
2023-04-13 2,278.48 2,287.78 2,251.97 2,266.64 0.0M
2023-04-12 2,258.59 2,300.55 2,252.58 2,278.48 0.0M
2023-04-11 2,254.75 2,288.31 2,245.86 2,258.59 0.0M
2023-04-06 2,183.86 2,254.75 2,176.16 2,254.75 0.0M
2023-04-05 2,218.62 2,226.23 2,178.44 2,183.86 0.0M
2023-04-04 2,219.76 2,239.44 2,214.44 2,218.62 0.0M
2023-04-03 2,209.29 2,232.05 2,205.92 2,219.76 0.0M
2023-03-31 2,191.59 2,212.49 2,172.03 2,209.29 0.0M
2023-03-30 2,117.80 2,192.56 2,117.80 2,191.59 0.0M
2023-03-29 2,065.53 2,121.24 2,065.53 2,117.80 0.0M
2023-03-28 2,081.51 2,101.64 2,040.35 2,065.53 0.0M
2023-03-27 2,081.90 2,101.64 2,076.17 2,081.51 0.0M
2023-03-24 2,126.90 2,128.65 2,071.89 2,081.90 0.0M
2023-03-23 2,123.12 2,136.31 2,102.37 2,126.90 0.0M
2023-03-22 2,181.75 2,181.75 2,116.11 2,123.12 0.0M
2023-03-21 2,189.20 2,210.70 2,175.98 2,181.75 0.0M
2023-03-20 2,166.41 2,198.97 2,122.90 2,189.20 0.0M
2023-03-17 2,214.38 2,231.63 2,158.91 2,166.41 0.0M
2023-03-16 2,251.05 2,269.66 2,188.78 2,214.38 0.0M
2023-03-15 2,255.26 2,270.05 2,216.60 2,251.05 0.0M
2023-03-14 2,210.61 2,272.88 2,210.61 2,255.26 0.0M
2023-03-13 2,229.70 2,245.27 2,164.78 2,210.61 0.0M
2023-03-10 2,257.43 2,257.43 2,195.93 2,229.70 0.0M
2023-03-09 2,325.72 2,325.72 2,247.42 2,257.43 0.0M
2023-03-08 2,361.29 2,361.29 2,314.92 2,325.72 0.0M
2023-03-07 2,401.76 2,417.26 2,358.25 2,361.29 0.0M
2023-03-06 2,359.97 2,401.76 2,356.12 2,401.76 0.0M
2023-03-03 2,359.46 2,378.10 2,358.55 2,359.97 0.0M
2023-03-02 2,356.37 2,376.40 2,342.93 2,359.46 0.0M
2023-03-01 2,403.12 2,404.00 2,351.87 2,356.37 0.0M
2023-02-28 2,401.56 2,414.57 2,385.31 2,403.12 0.0M
2023-02-27 2,376.49 2,404.06 2,376.49 2,401.56 0.0M
2023-02-24 2,393.39 2,411.63 2,374.06 2,376.49 0.0M
2023-02-23 2,382.85 2,399.39 2,371.69 2,393.39 0.0M
2023-02-22 2,400.80 2,402.06 2,359.02 2,382.85 0.0M
2023-02-21 2,444.32 2,445.58 2,396.97 2,400.80 0.0M
2023-02-20 2,461.15 2,466.28 2,432.14 2,444.32 0.0M
2023-02-17 2,443.29 2,471.26 2,403.39 2,461.15 0.0M
2023-02-16 2,430.23 2,464.10 2,418.31 2,443.29 0.0M
2023-02-15 2,443.13 2,447.29 2,425.84 2,430.23 0.0M
2023-02-14 2,461.55 2,476.87 2,443.13 2,443.13 0.0M
2023-02-13 2,439.62 2,461.55 2,428.39 2,461.55 0.0M
2023-02-10 2,465.61 2,466.17 2,417.01 2,439.62 0.0M
2023-02-09 2,484.21 2,501.23 2,460.96 2,465.61 0.0M
2023-02-08 2,463.54 2,509.70 2,460.16 2,484.21 0.0M
2023-02-07 2,501.78 2,503.56 2,440.82 2,463.54 0.0M
2023-02-06 2,537.65 2,538.73 2,458.83 2,501.78 0.0M
2023-02-03 2,587.55 2,589.73 2,516.36 2,537.65 0.0M
2023-02-02 2,428.47 2,587.55 2,428.47 2,587.55 0.0M
2023-02-01 2,414.71 2,447.15 2,412.14 2,428.47 0.0M
2023-01-31 2,446.25 2,446.25 2,410.39 2,414.71 0.0M
2023-01-30 2,448.65 2,448.77 2,420.73 2,446.25 0.0M
2023-01-27 2,412.17 2,448.65 2,412.17 2,448.65 0.0M
2023-01-26 2,398.62 2,430.29 2,395.68 2,412.17 0.0M
2023-01-25 2,382.53 2,401.58 2,375.52 2,398.62 0.0M
2023-01-24 2,379.41 2,393.08 2,368.00 2,382.53 0.0M
2023-01-23 2,382.07 2,394.07 2,367.54 2,379.41 0.0M
2023-01-20 2,382.17 2,401.91 2,374.70 2,382.07 0.0M
2023-01-19 2,409.44 2,425.76 2,373.61 2,382.17 0.0M
2023-01-18 2,440.45 2,451.10 2,409.44 2,409.44 0.0M
2023-01-17 2,449.41 2,459.69 2,424.50 2,440.45 0.0M
2023-01-16 2,418.71 2,460.85 2,414.39 2,449.41 0.0M
2023-01-13 2,426.12 2,438.67 2,408.88 2,418.71 0.0M
2023-01-12 2,359.71 2,428.34 2,359.71 2,426.12 0.0M
2023-01-11 2,294.54 2,367.42 2,294.54 2,359.71 0.0M
2023-01-10 2,324.07 2,329.01 2,292.09 2,294.54 0.0M
2023-01-09 2,299.59 2,334.87 2,286.98 2,324.07 0.0M
2023-01-06 2,298.05 2,302.74 2,272.10 2,299.59 0.0M
2023-01-05 2,328.24 2,342.08 2,298.05 2,298.05 0.0M
2023-01-04 2,288.00 2,342.47 2,288.00 2,328.24 0.0M
2023-01-03 2,230.96 2,308.46 2,230.66 2,288.00 0.0M