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
2024-12-31 1,987.40 2,014.52 1,985.64 2,005.89 0.0M
2024-12-30 1,995.14 1,995.14 1,976.56 1,987.40 0.0M
2024-12-27 2,000.57 2,000.57 1,986.16 1,995.14 0.0M
2024-12-24 1,988.08 2,001.59 1,988.05 2,000.57 0.0M
2024-12-23 1,986.53 1,990.44 1,973.25 1,988.08 0.0M
2024-12-20 1,963.00 1,991.11 1,957.91 1,986.53 0.0M
2024-12-19 2,012.71 2,012.71 1,958.16 1,963.00 0.0M
2024-12-18 2,007.35 2,022.11 2,007.20 2,012.71 0.0M
2024-12-17 2,017.78 2,017.78 1,993.95 2,007.35 0.0M
2024-12-16 2,044.89 2,049.20 2,011.52 2,017.78 0.0M
2024-12-13 2,055.75 2,060.68 2,044.42 2,044.89 0.0M
2024-12-12 2,056.14 2,061.13 2,038.67 2,055.75 0.0M
2024-12-11 2,085.18 2,085.18 2,052.04 2,056.14 0.0M
2024-12-10 2,086.71 2,089.77 2,071.80 2,085.18 0.0M
2024-12-09 2,112.53 2,119.60 2,080.39 2,086.71 0.0M
2024-12-06 2,114.32 2,127.43 2,109.54 2,112.53 0.0M
2024-12-05 2,155.24 2,155.24 2,113.85 2,114.32 0.0M
2024-12-04 2,131.30 2,159.65 2,128.11 2,155.24 0.0M
2024-12-03 2,135.53 2,144.48 2,126.51 2,131.30 0.0M
2024-12-02 2,163.06 2,163.06 2,126.16 2,135.53 0.0M
2024-11-29 2,166.50 2,173.28 2,156.16 2,163.06 0.0M
2024-11-28 2,177.73 2,182.37 2,161.33 2,166.50 0.0M
2024-11-27 2,145.62 2,180.05 2,142.50 2,177.73 0.0M
2024-11-26 2,160.29 2,163.26 2,142.22 2,145.62 0.0M
2024-11-25 2,142.66 2,171.47 2,133.60 2,160.29 0.0M
2024-11-22 2,092.46 2,145.29 2,092.32 2,142.66 0.0M
2024-11-21 2,089.15 2,092.46 2,071.26 2,092.46 0.0M
2024-11-20 2,123.51 2,124.47 2,076.62 2,089.15 0.0M
2024-11-19 2,107.73 2,126.14 2,099.99 2,123.51 0.0M
2024-11-18 2,140.64 2,148.44 2,102.88 2,107.73 0.0M
2024-11-15 2,131.24 2,149.72 2,124.72 2,140.64 0.0M
2024-11-14 2,103.00 2,134.18 2,101.87 2,131.24 0.0M
2024-11-13 2,147.98 2,147.98 2,098.20 2,103.00 0.0M
2024-11-12 2,174.69 2,174.69 2,146.86 2,147.98 0.0M
2024-11-11 2,172.50 2,188.17 2,169.35 2,174.69 0.0M
2024-11-08 2,156.96 2,176.48 2,154.91 2,172.50 0.0M
2024-11-07 2,129.68 2,160.67 2,128.81 2,156.96 0.0M
2024-11-06 2,178.24 2,206.21 2,127.84 2,129.68 0.0M
2024-11-05 2,190.65 2,199.77 2,178.24 2,178.24 0.0M
2024-11-04 2,196.85 2,211.19 2,186.92 2,190.65 0.0M
2024-11-01 2,199.73 2,214.79 2,184.54 2,196.85 0.0M
2024-10-31 2,270.15 2,270.15 2,189.06 2,199.73 0.0M
2024-10-30 2,265.64 2,339.92 2,259.28 2,270.15 0.0M
2024-10-29 2,284.79 2,299.22 2,258.95 2,265.64 0.0M
2024-10-28 2,263.29 2,287.12 2,261.04 2,284.79 0.0M
2024-10-25 2,271.91 2,274.62 2,260.45 2,263.29 0.0M
2024-10-24 2,279.94 2,290.69 2,271.91 2,271.91 0.0M
2024-10-23 2,283.05 2,293.56 2,271.30 2,279.94 0.0M
2024-10-22 2,304.57 2,305.15 2,268.82 2,283.05 0.0M
2024-10-21 2,341.62 2,350.49 2,304.05 2,304.57 0.0M
2024-10-18 2,363.31 2,364.34 2,328.44 2,341.62 0.0M
2024-10-17 2,371.98 2,377.42 2,354.97 2,363.31 0.0M
2024-10-16 2,329.83 2,378.07 2,329.83 2,371.98 0.0M
2024-10-15 2,321.31 2,340.22 2,318.24 2,329.83 0.0M
2024-10-14 2,328.26 2,329.34 2,305.17 2,321.31 0.0M
2024-10-11 2,312.60 2,336.07 2,309.12 2,328.26 0.0M
2024-10-10 2,327.74 2,335.32 2,301.58 2,312.60 0.0M
2024-10-09 2,307.59 2,334.97 2,306.59 2,327.74 0.0M
2024-10-08 2,313.50 2,315.99 2,299.51 2,307.59 0.0M
2024-10-07 2,335.75 2,352.95 2,309.56 2,313.50 0.0M
2024-10-04 2,354.55 2,376.33 2,335.75 2,335.75 0.0M
2024-10-03 2,366.26 2,379.84 2,351.08 2,354.55 0.0M
2024-10-02 2,412.24 2,413.28 2,364.18 2,366.26 0.0M
2024-10-01 2,395.57 2,431.84 2,395.07 2,412.24 0.0M
2024-09-30 2,425.80 2,426.59 2,382.28 2,395.57 0.0M
2024-09-27 2,414.84 2,432.28 2,414.84 2,425.80 0.0M
2024-09-26 2,395.90 2,434.20 2,395.90 2,414.84 0.0M
2024-09-25 2,396.65 2,411.31 2,386.15 2,395.90 0.0M
2024-09-24 2,427.15 2,437.24 2,384.96 2,396.65 0.0M
2024-09-23 2,414.36 2,427.63 2,397.26 2,427.15 0.0M
2024-09-20 2,445.28 2,445.28 2,410.23 2,414.36 0.0M
2024-09-19 2,422.08 2,459.08 2,420.52 2,445.28 0.0M
2024-09-18 2,446.49 2,453.59 2,422.08 2,422.08 0.0M
2024-09-17 2,470.34 2,485.90 2,446.49 2,446.49 0.0M
2024-09-16 2,473.31 2,481.03 2,465.48 2,470.34 0.0M
2024-09-13 2,443.30 2,482.81 2,442.22 2,473.31 0.0M
2024-09-12 2,421.11 2,446.91 2,420.32 2,443.30 0.0M
2024-09-11 2,433.47 2,439.98 2,402.41 2,421.11 0.0M
2024-09-10 2,396.84 2,437.32 2,389.05 2,433.47 0.0M
2024-09-09 2,397.54 2,408.84 2,372.53 2,396.84 0.0M
2024-09-06 2,382.49 2,407.82 2,376.73 2,397.54 0.0M
2024-09-05 2,363.46 2,398.26 2,362.72 2,382.49 0.0M
2024-09-04 2,356.79 2,372.23 2,326.69 2,363.46 0.0M
2024-09-03 2,366.67 2,376.34 2,329.69 2,356.79 0.0M
2024-09-02 2,353.77 2,374.31 2,343.08 2,366.67 0.0M
2024-08-30 2,315.81 2,368.88 2,315.81 2,353.77 0.0M
2024-08-29 2,361.28 2,377.49 2,315.36 2,315.81 0.0M
2024-08-28 2,377.94 2,380.73 2,359.51 2,361.28 0.0M
2024-08-27 2,387.30 2,406.19 2,368.60 2,377.94 0.0M
2024-08-23 2,361.81 2,392.81 2,359.75 2,387.30 0.0M
2024-08-22 2,355.92 2,369.33 2,351.21 2,361.81 0.0M
2024-08-21 2,343.28 2,357.83 2,331.54 2,355.92 0.0M
2024-08-20 2,365.76 2,370.30 2,338.05 2,343.28 0.0M
2024-08-19 2,346.60 2,373.81 2,341.93 2,365.76 0.0M
2024-08-16 2,366.56 2,369.91 2,342.29 2,346.60 0.0M
2024-08-15 2,362.80 2,376.51 2,352.28 2,366.56 0.0M
2024-08-14 2,334.34 2,364.11 2,332.58 2,362.80 0.0M
2024-08-13 2,317.28 2,338.18 2,314.08 2,334.34 0.0M
2024-08-12 2,333.71 2,343.68 2,311.23 2,317.28 0.0M
2024-08-09 2,311.56 2,353.09 2,311.56 2,333.71 0.0M
2024-08-08 2,335.04 2,335.04 2,281.58 2,311.56 0.0M
2024-08-07 2,304.21 2,335.04 2,302.78 2,335.04 0.0M
2024-08-06 2,312.02 2,336.05 2,281.95 2,304.21 0.0M
2024-08-05 2,382.54 2,382.54 2,275.66 2,312.02 0.0M
2024-08-02 2,386.87 2,412.34 2,352.26 2,382.54 0.0M
2024-08-01 2,371.62 2,425.00 2,368.26 2,386.87 0.0M
2024-07-31 2,366.71 2,411.84 2,366.71 2,371.62 0.0M
2024-07-30 2,349.80 2,374.04 2,344.64 2,366.71 0.0M
2024-07-29 2,329.43 2,380.10 2,328.01 2,349.80 0.0M
2024-07-26 2,310.49 2,336.19 2,296.94 2,329.43 0.0M
2024-07-25 2,307.71 2,313.12 2,277.26 2,310.49 0.0M
2024-07-24 2,332.09 2,332.09 2,300.98 2,307.71 0.0M
2024-07-23 2,362.47 2,362.47 2,325.06 2,332.09 0.0M
2024-07-22 2,354.76 2,387.56 2,354.46 2,362.47 0.0M
2024-07-19 2,361.57 2,370.60 2,351.27 2,354.76 0.0M
2024-07-18 2,381.67 2,401.26 2,381.10 2,383.05 0.0M
2024-07-17 2,397.49 2,405.58 2,370.98 2,381.67 0.0M
2024-07-16 2,402.15 2,414.95 2,388.19 2,397.49 0.0M
2024-07-15 2,392.64 2,402.15 2,375.24 2,402.15 0.0M
2024-07-12 2,396.68 2,402.89 2,370.27 2,392.64 0.0M
2024-07-11 2,354.41 2,396.68 2,349.28 2,396.68 0.0M
2024-07-10 2,311.10 2,368.45 2,311.10 2,354.41 0.0M
2024-07-09 2,320.56 2,340.46 2,302.87 2,311.10 0.0M
2024-07-08 2,343.81 2,350.26 2,313.16 2,320.56 0.0M
2024-07-05 2,326.33 2,365.49 2,325.36 2,343.81 0.0M
2024-07-04 2,333.26 2,346.29 2,318.97 2,326.33 0.0M
2024-07-03 2,285.90 2,335.44 2,285.73 2,333.26 0.0M
2024-07-02 2,289.69 2,302.14 2,276.95 2,285.90 0.0M
2024-07-01 2,294.44 2,339.74 2,289.69 2,289.69 0.0M
2024-06-28 2,280.46 2,298.16 2,276.92 2,294.44 0.0M
2024-06-27 2,277.36 2,286.76 2,268.06 2,280.46 0.0M
2024-06-26 2,304.37 2,315.49 2,274.19 2,277.36 0.0M
2024-06-25 2,323.84 2,332.45 2,293.70 2,304.37 0.0M
2024-06-24 2,300.32 2,328.25 2,284.59 2,323.84 0.0M
2024-06-21 2,323.48 2,323.98 2,286.64 2,300.32 0.0M
2024-06-20 2,294.13 2,326.97 2,290.59 2,323.48 0.0M
2024-06-19 2,338.68 2,338.68 2,293.25 2,294.13 0.0M
2024-06-18 2,306.37 2,344.00 2,306.37 2,338.68 0.0M
2024-06-17 2,315.78 2,331.45 2,306.15 2,306.37 0.0M
2024-06-14 2,314.49 2,317.63 2,301.43 2,315.78 0.0M
2024-06-13 2,353.52 2,356.09 2,313.08 2,314.49 0.0M
2024-06-12 2,303.47 2,359.06 2,297.37 2,353.52 0.0M
2024-06-11 2,343.65 2,361.08 2,303.47 2,303.47 0.0M
2024-06-10 2,347.15 2,353.21 2,325.30 2,343.65 0.0M
2024-06-07 2,396.80 2,400.19 2,341.04 2,347.15 0.0M
2024-06-06 2,399.92 2,414.62 2,383.29 2,396.80 0.0M
2024-06-05 2,405.26 2,421.69 2,380.84 2,399.92 0.0M
2024-06-04 2,416.15 2,416.15 2,399.68 2,405.26 0.0M
2024-06-03 2,375.53 2,418.67 2,375.53 2,416.15 0.0M
2024-05-31 2,384.02 2,390.94 2,372.14 2,375.53 0.0M
2024-05-30 2,326.13 2,389.96 2,320.95 2,384.02 0.0M
2024-05-29 2,358.76 2,364.06 2,326.13 2,326.13 0.0M
2024-05-28 2,338.22 2,378.06 2,337.22 2,358.76 0.0M
2024-05-24 2,318.15 2,347.51 2,307.49 2,338.22 0.0M
2024-05-23 2,365.79 2,365.79 2,318.15 2,318.15 0.0M
2024-05-22 2,369.56 2,369.56 2,339.13 2,365.79 0.0M
2024-05-21 2,374.42 2,376.78 2,362.20 2,369.56 0.0M
2024-05-20 2,386.80 2,396.04 2,367.69 2,374.42 0.0M
2024-05-17 2,417.20 2,417.20 2,381.20 2,386.80 0.0M
2024-05-16 2,409.05 2,425.34 2,398.39 2,417.20 0.0M
2024-05-15 2,332.97 2,409.05 2,332.97 2,409.05 0.0M
2024-05-14 2,320.57 2,350.31 2,313.31 2,332.97 0.0M
2024-05-13 2,329.75 2,340.61 2,318.98 2,320.57 0.0M
2024-05-10 2,354.67 2,372.75 2,329.75 2,329.75 0.0M
2024-05-09 2,361.57 2,374.13 2,342.58 2,354.67 0.0M
2024-05-08 2,352.96 2,366.37 2,344.71 2,361.57 0.0M
2024-05-07 2,309.39 2,357.96 2,309.39 2,352.96 0.0M
2024-05-03 2,286.63 2,345.35 2,282.22 2,309.39 0.0M
2024-05-02 2,247.03 2,288.75 2,247.03 2,286.63 0.0M
2024-05-01 2,240.01 2,254.26 2,230.90 2,247.03 0.0M
2024-04-30 2,257.51 2,264.93 2,240.01 2,240.01 0.0M
2024-04-29 2,241.92 2,262.65 2,241.71 2,257.51 0.0M
2024-04-26 2,210.47 2,249.93 2,210.47 2,241.92 0.0M
2024-04-25 2,217.03 2,230.86 2,195.74 2,210.47 0.0M
2024-04-24 2,260.98 2,265.75 2,211.22 2,217.03 0.0M
2024-04-23 2,239.90 2,263.98 2,236.90 2,260.98 0.0M
2024-04-22 2,211.73 2,253.22 2,211.73 2,239.90 0.0M
2024-04-19 2,205.22 2,213.72 2,187.57 2,211.73 0.0M
2024-04-18 2,175.31 2,205.35 2,174.23 2,205.22 0.0M
2024-04-17 2,192.04 2,212.17 2,175.31 2,175.31 0.0M
2024-04-16 2,227.43 2,227.43 2,174.26 2,192.04 0.0M
2024-04-15 2,228.07 2,247.33 2,214.71 2,227.43 0.0M
2024-04-12 2,241.98 2,259.75 2,223.32 2,228.07 0.0M
2024-04-11 2,223.77 2,253.29 2,216.21 2,241.98 0.0M
2024-04-10 2,257.46 2,289.31 2,211.92 2,223.77 0.0M
2024-04-09 2,263.52 2,270.27 2,243.95 2,257.46 0.0M
2024-04-08 2,245.02 2,267.16 2,236.47 2,263.52 0.0M
2024-04-05 2,279.79 2,279.79 2,230.71 2,245.02 0.0M
2024-04-04 2,258.77 2,284.76 2,258.10 2,279.79 0.0M
2024-04-03 2,269.96 2,280.03 2,247.04 2,258.77 0.0M
2024-04-02 2,325.80 2,326.42 2,266.90 2,269.96 0.0M
2024-03-28 2,302.90 2,329.47 2,292.38 2,325.80 0.0M
2024-03-27 2,304.80 2,307.05 2,285.90 2,302.90 0.0M
2024-03-26 2,298.10 2,313.77 2,289.70 2,304.80 0.0M
2024-03-25 2,302.37 2,304.64 2,283.38 2,298.10 0.0M
2024-03-22 2,287.60 2,313.96 2,287.48 2,302.37 0.0M
2024-03-21 2,233.11 2,290.04 2,233.11 2,287.60 0.0M
2024-03-20 2,203.82 2,238.86 2,200.54 2,233.11 0.0M
2024-03-19 2,211.74 2,212.10 2,191.12 2,203.82 0.0M
2024-03-18 2,201.95 2,222.69 2,193.09 2,211.74 0.0M
2024-03-15 2,201.87 2,228.41 2,196.38 2,201.95 0.0M
2024-03-14 2,240.51 2,240.51 2,195.36 2,201.87 0.0M
2024-03-13 2,235.09 2,248.73 2,230.96 2,240.51 0.0M
2024-03-12 2,255.86 2,265.84 2,235.09 2,235.09 0.0M
2024-03-11 2,253.45 2,264.15 2,238.68 2,255.86 0.0M
2024-03-08 2,223.00 2,261.30 2,219.87 2,253.45 0.0M
2024-03-07 2,220.38 2,256.02 2,208.04 2,223.00 0.0M
2024-03-06 2,200.66 2,248.93 2,200.66 2,220.38 0.0M
2024-03-05 2,196.16 2,212.80 2,184.97 2,200.66 0.0M
2024-03-04 2,203.98 2,209.35 2,179.80 2,196.16 0.0M
2024-03-01 2,160.14 2,208.23 2,160.11 2,203.98 0.0M
2024-02-29 2,149.22 2,187.46 2,147.92 2,160.14 0.0M
2024-02-28 2,175.56 2,177.79 2,120.75 2,149.22 0.0M
2024-02-27 2,191.02 2,203.34 2,175.56 2,175.56 0.0M
2024-02-26 2,201.00 2,204.94 2,189.88 2,191.02 0.0M
2024-02-23 2,214.51 2,228.50 2,198.25 2,201.00 0.0M
2024-02-22 2,229.37 2,238.90 2,206.21 2,214.51 0.0M
2024-02-21 2,235.09 2,250.64 2,227.70 2,229.37 0.0M
2024-02-20 2,245.85 2,250.21 2,223.30 2,235.09 0.0M
2024-02-19 2,236.44 2,257.99 2,229.36 2,245.85 0.0M
2024-02-16 2,224.59 2,253.30 2,223.64 2,236.44 0.0M
2024-02-15 2,188.38 2,236.54 2,188.19 2,224.59 0.0M
2024-02-14 2,181.02 2,214.31 2,181.02 2,188.38 0.0M
2024-02-13 2,234.64 2,237.00 2,171.55 2,181.02 0.0M
2024-02-12 2,214.67 2,247.73 2,214.67 2,234.64 0.0M
2024-02-09 2,245.92 2,262.36 2,213.69 2,214.67 0.0M
2024-02-08 2,256.70 2,272.47 2,242.62 2,245.92 0.0M
2024-02-07 2,273.38 2,285.22 2,256.70 2,256.70 0.0M
2024-02-06 2,254.98 2,277.61 2,234.16 2,273.38 0.0M
2024-02-05 2,271.78 2,294.71 2,249.49 2,254.98 0.0M
2024-02-02 2,280.05 2,321.65 2,270.67 2,271.78 0.0M
2024-02-01 2,323.30 2,324.45 2,275.73 2,280.05 0.0M
2024-01-31 2,308.90 2,336.09 2,306.68 2,323.30 0.0M
2024-01-30 2,312.27 2,333.65 2,306.67 2,308.90 0.0M
2024-01-29 2,284.56 2,312.27 2,260.50 2,312.27 0.0M
2024-01-26 2,261.58 2,288.78 2,249.37 2,284.56 0.0M
2024-01-25 2,260.19 2,266.94 2,238.26 2,261.58 0.0M
2024-01-24 2,221.50 2,269.62 2,221.40 2,260.19 0.0M
2024-01-23 2,255.61 2,258.16 2,221.50 2,221.50 0.0M
2024-01-22 2,220.44 2,262.34 2,220.44 2,255.61 0.0M
2024-01-19 2,220.37 2,252.38 2,213.62 2,220.44 0.0M
2024-01-18 2,227.92 2,239.45 2,212.05 2,220.37 0.0M
2024-01-17 2,319.25 2,320.20 2,208.60 2,227.92 0.0M
2024-01-16 2,334.62 2,337.61 2,313.22 2,319.25 0.0M
2024-01-15 2,347.57 2,364.88 2,324.66 2,334.62 0.0M
2024-01-12 2,329.18 2,376.47 2,326.64 2,347.57 0.0M
2024-01-11 2,343.01 2,365.81 2,326.08 2,329.18 0.0M
2024-01-10 2,352.16 2,370.44 2,343.01 2,343.01 0.0M
2024-01-09 2,373.68 2,374.61 2,347.34 2,352.16 0.0M
2024-01-08 2,344.67 2,373.68 2,315.59 2,373.68 0.0M
2024-01-05 2,354.47 2,354.47 2,313.70 2,344.67 0.0M
2024-01-04 2,360.78 2,377.48 2,341.73 2,354.47 0.0M
2024-01-03 2,385.58 2,396.88 2,355.53 2,360.78 0.0M
2024-01-02 2,400.86 2,414.13 2,381.03 2,385.58 0.0M