FTSE 350 Software

FTNMX101010
🏛️ 영국 →
2,342.37
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 2,424.62 2,430.92 2,417.71 2,417.71 0.0M
2023-12-28 2,425.92 2,438.12 2,416.38 2,424.62 0.0M
2023-12-27 2,416.14 2,432.12 2,410.45 2,425.92 0.0M
2023-12-22 2,407.38 2,421.93 2,405.17 2,416.14 0.0M
2023-12-21 2,412.23 2,413.75 2,392.92 2,407.38 0.0M
2023-12-20 2,394.22 2,415.90 2,393.54 2,412.23 0.0M
2023-12-19 2,377.21 2,400.76 2,377.21 2,394.22 0.0M
2023-12-18 2,366.54 2,379.25 2,355.92 2,377.21 0.0M
2023-12-15 2,392.22 2,402.74 2,360.98 2,366.54 0.0M
2023-12-14 2,391.59 2,432.25 2,387.31 2,392.22 0.0M
2023-12-13 2,410.48 2,427.64 2,391.49 2,391.59 0.0M
2023-12-12 2,403.76 2,419.81 2,400.42 2,410.48 0.0M
2023-12-11 2,386.79 2,405.64 2,382.05 2,403.76 0.0M
2023-12-08 2,362.67 2,394.82 2,356.94 2,386.79 0.0M
2023-12-07 2,353.26 2,369.37 2,336.68 2,362.67 0.0M
2023-12-06 2,329.60 2,356.17 2,329.60 2,353.26 0.0M
2023-12-05 2,321.92 2,335.65 2,318.77 2,329.60 0.0M
2023-12-04 2,341.16 2,360.35 2,321.92 2,321.92 0.0M
2023-12-01 2,323.42 2,345.75 2,320.94 2,341.16 0.0M
2023-11-30 2,345.28 2,350.57 2,319.32 2,323.42 0.0M
2023-11-29 2,331.90 2,352.63 2,326.77 2,345.28 0.0M
2023-11-28 2,322.67 2,332.85 2,308.16 2,331.90 0.0M
2023-11-27 2,304.01 2,336.77 2,304.01 2,322.67 0.0M
2023-11-24 2,330.60 2,330.60 2,292.73 2,304.01 0.0M
2023-11-23 2,333.89 2,340.88 2,313.75 2,330.60 0.0M
2023-11-22 2,214.21 2,352.42 2,214.21 2,333.89 0.0M
2023-11-21 2,218.53 2,224.50 2,208.72 2,214.21 0.0M
2023-11-20 2,210.98 2,223.25 2,202.38 2,218.53 0.0M
2023-11-17 2,195.80 2,211.87 2,195.23 2,210.98 0.0M
2023-11-16 2,207.20 2,221.43 2,195.80 2,195.80 0.0M
2023-11-15 2,210.72 2,227.93 2,203.44 2,207.20 0.0M
2023-11-14 2,186.55 2,222.49 2,176.05 2,210.72 0.0M
2023-11-13 2,194.75 2,204.30 2,169.63 2,186.55 0.0M
2023-11-10 2,215.04 2,216.85 2,182.67 2,194.75 0.0M
2023-11-09 2,166.21 2,218.96 2,163.77 2,215.04 0.0M
2023-11-08 2,143.73 2,166.21 2,130.00 2,166.21 0.0M
2023-11-07 2,108.58 2,145.73 2,097.52 2,143.73 0.0M
2023-11-06 2,130.66 2,134.15 2,103.05 2,108.58 0.0M
2023-11-03 2,144.37 2,164.90 2,129.06 2,130.66 0.0M
2023-11-02 2,117.78 2,170.94 2,117.78 2,144.37 0.0M
2023-11-01 2,101.69 2,122.44 2,088.02 2,117.78 0.0M
2023-10-31 2,095.98 2,115.65 2,095.98 2,101.69 0.0M
2023-10-30 2,056.35 2,111.46 2,055.29 2,095.98 0.0M
2023-10-27 2,049.62 2,068.88 2,038.93 2,056.35 0.0M
2023-10-26 2,060.83 2,064.22 2,042.19 2,049.62 0.0M
2023-10-25 2,036.76 2,073.14 2,036.76 2,060.83 0.0M
2023-10-24 2,066.09 2,070.82 2,032.19 2,036.76 0.0M
2023-10-23 2,057.80 2,074.09 2,048.73 2,066.09 0.0M
2023-10-20 2,114.61 2,114.61 2,056.01 2,057.80 0.0M
2023-10-19 2,135.07 2,143.05 2,114.61 2,114.61 0.0M
2023-10-18 2,169.07 2,169.07 2,134.88 2,135.07 0.0M
2023-10-17 2,154.84 2,176.18 2,146.35 2,169.07 0.0M
2023-10-16 2,149.21 2,163.99 2,137.49 2,154.84 0.0M
2023-10-13 2,182.67 2,182.67 2,149.21 2,149.21 0.0M
2023-10-12 2,161.52 2,187.40 2,155.20 2,182.67 0.0M
2023-10-11 2,157.43 2,165.64 2,134.28 2,161.52 0.0M
2023-10-10 2,117.89 2,157.43 2,117.89 2,157.43 0.0M
2023-10-09 2,149.20 2,152.29 2,117.89 2,117.89 0.0M
2023-10-06 2,111.56 2,149.20 2,111.56 2,149.20 0.0M
2023-10-05 2,103.59 2,133.04 2,103.59 2,111.56 0.0M
2023-10-04 2,088.63 2,114.06 2,073.98 2,103.59 0.0M
2023-10-03 2,107.49 2,126.03 2,088.10 2,088.63 0.0M
2023-10-02 2,133.22 2,146.04 2,102.19 2,107.49 0.0M
2023-09-29 2,109.72 2,152.04 2,109.00 2,133.22 0.0M
2023-09-28 2,131.13 2,131.13 2,099.13 2,109.72 0.0M
2023-09-27 2,141.63 2,154.81 2,128.59 2,131.13 0.0M
2023-09-26 2,164.25 2,170.07 2,139.26 2,141.63 0.0M
2023-09-25 2,178.07 2,179.73 2,149.46 2,164.25 0.0M
2023-09-22 2,163.38 2,185.17 2,155.19 2,178.07 0.0M
2023-09-21 2,179.84 2,201.84 2,162.05 2,163.38 0.0M
2023-09-20 2,139.75 2,181.76 2,138.48 2,179.84 0.0M
2023-09-19 2,141.71 2,154.28 2,131.63 2,139.75 0.0M
2023-09-18 2,179.29 2,183.05 2,137.94 2,141.71 0.0M
2023-09-15 2,188.62 2,214.06 2,179.29 2,179.29 0.0M
2023-09-14 2,155.08 2,190.65 2,152.26 2,188.62 0.0M
2023-09-13 2,158.02 2,158.21 2,137.92 2,155.08 0.0M
2023-09-12 2,158.56 2,169.18 2,153.10 2,158.02 0.0M
2023-09-11 2,158.42 2,172.70 2,143.90 2,158.56 0.0M
2023-09-08 2,119.32 2,159.59 2,116.08 2,158.42 0.0M
2023-09-07 2,101.26 2,124.98 2,090.04 2,119.32 0.0M
2023-09-06 2,090.64 2,107.41 2,074.30 2,101.26 0.0M
2023-09-05 2,093.38 2,097.77 2,075.95 2,090.64 0.0M
2023-09-04 2,094.78 2,114.20 2,093.38 2,093.38 0.0M
2023-09-01 2,090.82 2,100.64 2,083.86 2,094.78 0.0M
2023-08-31 2,094.72 2,106.45 2,089.86 2,090.82 0.0M
2023-08-30 2,081.37 2,094.72 2,077.97 2,094.72 0.0M
2023-08-29 2,031.41 2,083.54 2,031.41 2,081.37 0.0M
2023-08-25 2,034.21 2,045.48 2,028.29 2,031.41 0.0M
2023-08-24 2,043.37 2,064.04 2,028.29 2,034.21 0.0M
2023-08-23 2,020.28 2,043.37 2,019.25 2,043.37 0.0M
2023-08-22 2,011.09 2,029.78 2,011.09 2,020.28 0.0M
2023-08-21 2,028.21 2,028.97 2,004.02 2,011.09 0.0M
2023-08-18 2,034.98 2,037.00 2,010.14 2,028.21 0.0M
2023-08-17 2,071.20 2,074.33 2,032.16 2,034.98 0.0M
2023-08-16 2,083.98 2,085.91 2,067.09 2,071.20 0.0M
2023-08-15 2,101.79 2,108.53 2,076.97 2,083.98 0.0M
2023-08-14 2,093.92 2,101.79 2,084.37 2,101.79 0.0M
2023-08-11 2,110.26 2,113.06 2,086.77 2,093.92 0.0M
2023-08-10 2,090.02 2,115.06 2,085.49 2,110.26 0.0M
2023-08-09 2,075.88 2,104.49 2,075.88 2,090.02 0.0M
2023-08-08 2,079.53 2,089.39 2,074.36 2,075.88 0.0M
2023-08-07 2,082.28 2,087.75 2,071.92 2,079.53 0.0M
2023-08-04 2,080.69 2,085.17 2,065.86 2,082.28 0.0M
2023-08-03 2,089.04 2,089.04 2,068.18 2,080.69 0.0M
2023-08-02 2,118.47 2,118.47 2,081.07 2,089.04 0.0M
2023-08-01 2,118.47 2,119.81 2,104.37 2,118.47 0.0M
2023-07-31 2,119.00 2,124.76 2,106.86 2,118.47 0.0M
2023-07-28 2,132.11 2,134.18 2,105.80 2,119.00 0.0M
2023-07-27 2,110.35 2,152.53 2,108.90 2,132.11 0.0M
2023-07-26 2,110.23 2,114.30 2,099.17 2,110.35 0.0M
2023-07-25 2,118.32 2,118.32 2,088.44 2,110.23 0.0M
2023-07-24 2,131.17 2,140.00 2,117.68 2,118.32 0.0M
2023-07-21 2,149.16 2,149.16 2,126.35 2,131.17 0.0M
2023-07-20 2,171.35 2,171.35 2,147.62 2,149.16 0.0M
2023-07-19 2,102.98 2,171.35 2,102.98 2,171.35 0.0M
2023-07-18 2,071.29 2,112.81 2,068.48 2,102.98 0.0M
2023-07-17 2,080.54 2,082.42 2,066.60 2,071.29 0.0M
2023-07-14 2,063.38 2,089.58 2,055.14 2,080.54 0.0M
2023-07-13 2,046.31 2,068.96 2,042.34 2,063.38 0.0M
2023-07-12 2,002.16 2,046.89 1,993.98 2,046.31 0.0M
2023-07-11 2,003.59 2,015.35 1,993.95 2,002.16 0.0M
2023-07-10 2,004.74 2,014.00 1,998.23 2,003.59 0.0M
2023-07-07 2,002.45 2,004.74 1,982.05 2,004.74 0.0M
2023-07-06 2,031.20 2,033.28 2,002.45 2,002.45 0.0M
2023-07-05 2,051.87 2,051.87 2,028.63 2,031.20 0.0M
2023-07-04 2,045.54 2,053.55 2,036.89 2,051.87 0.0M
2023-07-03 2,055.92 2,057.99 2,041.83 2,045.54 0.0M
2023-06-30 2,036.42 2,063.74 2,031.12 2,055.92 0.0M
2023-06-29 2,042.47 2,043.61 2,027.07 2,036.42 0.0M
2023-06-28 1,989.14 2,049.91 1,988.93 2,042.47 0.0M
2023-06-27 1,982.84 1,990.75 1,975.41 1,989.14 0.0M
2023-06-26 1,992.72 1,997.16 1,969.13 1,982.84 0.0M
2023-06-23 2,000.08 2,004.70 1,989.34 1,992.72 0.0M
2023-06-22 2,025.67 2,025.67 1,977.04 2,000.08 0.0M
2023-06-21 2,050.36 2,050.36 2,023.51 2,025.67 0.0M
2023-06-20 2,055.60 2,061.02 2,040.63 2,050.36 0.0M
2023-06-19 2,086.11 2,086.11 2,050.76 2,055.60 0.0M
2023-06-16 2,048.21 2,090.88 2,047.76 2,086.11 0.0M
2023-06-15 2,053.64 2,058.43 2,029.08 2,048.21 0.0M
2023-06-14 2,047.69 2,064.44 2,038.64 2,053.64 0.0M
2023-06-13 2,034.84 2,055.71 2,034.76 2,047.69 0.0M
2023-06-12 1,995.93 2,034.84 1,995.93 2,034.84 0.0M
2023-06-09 2,002.43 2,002.43 1,981.91 1,995.93 0.0M
2023-06-08 2,006.10 2,007.63 1,986.65 2,002.43 0.0M
2023-06-07 2,014.38 2,024.63 2,002.04 2,006.10 0.0M
2023-06-06 2,004.69 2,017.21 1,997.32 2,014.38 0.0M
2023-06-05 2,011.24 2,017.54 2,002.17 2,004.69 0.0M
2023-06-02 1,991.10 2,011.24 1,988.09 2,011.24 0.0M
2023-06-01 2,004.22 2,005.74 1,971.38 1,991.10 0.0M
2023-05-31 1,975.90 2,010.24 1,963.60 2,004.22 0.0M
2023-05-30 1,971.05 1,987.79 1,967.79 1,975.90 0.0M
2023-05-26 1,958.72 1,974.12 1,950.98 1,971.05 0.0M
2023-05-25 1,956.75 1,970.43 1,951.73 1,958.72 0.0M
2023-05-24 1,992.52 1,992.52 1,944.27 1,956.75 0.0M
2023-05-23 2,014.72 2,015.27 1,991.89 1,992.52 0.0M
2023-05-22 2,010.19 2,023.86 2,003.92 2,014.72 0.0M
2023-05-19 1,995.26 2,015.59 1,995.26 2,010.19 0.0M
2023-05-18 1,980.89 1,996.86 1,977.92 1,995.26 0.0M
2023-05-17 1,954.76 1,987.53 1,947.75 1,980.89 0.0M
2023-05-16 1,947.26 1,955.05 1,941.73 1,954.76 0.0M
2023-05-15 1,950.33 1,962.46 1,942.32 1,947.26 0.0M
2023-05-12 1,960.19 1,969.46 1,946.79 1,950.33 0.0M
2023-05-11 1,952.36 1,969.44 1,947.70 1,960.19 0.0M
2023-05-10 1,940.14 1,952.36 1,929.40 1,952.36 0.0M
2023-05-09 1,968.56 1,976.36 1,938.78 1,940.14 0.0M
2023-05-05 1,956.83 1,970.61 1,953.83 1,968.56 0.0M
2023-05-04 1,970.58 1,971.23 1,948.00 1,956.83 0.0M
2023-05-03 1,960.23 1,971.87 1,955.28 1,970.58 0.0M
2023-05-02 1,957.09 1,973.53 1,957.06 1,960.23 0.0M
2023-04-28 1,943.31 1,957.57 1,935.52 1,957.09 0.0M
2023-04-27 1,932.56 1,944.13 1,919.10 1,943.31 0.0M
2023-04-26 1,924.89 1,934.71 1,905.58 1,932.56 0.0M
2023-04-25 1,921.52 1,929.21 1,915.04 1,924.89 0.0M
2023-04-24 1,918.66 1,931.50 1,910.70 1,921.52 0.0M
2023-04-21 1,896.06 1,918.66 1,888.21 1,918.66 0.0M
2023-04-20 1,896.57 1,898.20 1,881.09 1,896.06 0.0M
2023-04-19 1,916.26 1,916.26 1,892.28 1,896.57 0.0M
2023-04-18 1,911.80 1,922.72 1,910.13 1,916.26 0.0M
2023-04-17 1,899.64 1,917.84 1,899.64 1,911.80 0.0M
2023-04-14 1,889.06 1,911.77 1,889.06 1,899.64 0.0M
2023-04-13 1,864.80 1,891.91 1,859.84 1,889.06 0.0M
2023-04-12 1,860.51 1,884.93 1,860.51 1,864.80 0.0M
2023-04-11 1,848.04 1,867.75 1,848.04 1,860.51 0.0M
2023-04-06 1,833.13 1,849.36 1,826.71 1,848.04 0.0M
2023-04-05 1,869.24 1,871.80 1,832.21 1,833.13 0.0M
2023-04-04 1,855.06 1,876.65 1,853.99 1,869.24 0.0M
2023-04-03 1,869.22 1,870.96 1,849.11 1,855.06 0.0M
2023-03-31 1,870.01 1,879.16 1,848.42 1,869.22 0.0M
2023-03-30 1,834.58 1,870.01 1,834.58 1,870.01 0.0M
2023-03-29 1,813.62 1,836.13 1,813.62 1,834.58 0.0M
2023-03-28 1,827.10 1,840.54 1,812.05 1,813.62 0.0M
2023-03-27 1,829.05 1,844.71 1,827.10 1,827.10 0.0M
2023-03-24 1,845.89 1,847.13 1,824.96 1,829.05 0.0M
2023-03-23 1,824.78 1,848.10 1,822.03 1,845.89 0.0M
2023-03-22 1,823.47 1,827.34 1,809.78 1,824.78 0.0M
2023-03-21 1,794.50 1,823.47 1,793.24 1,823.47 0.0M
2023-03-20 1,797.55 1,801.08 1,768.91 1,794.50 0.0M
2023-03-17 1,819.01 1,832.02 1,792.61 1,797.55 0.0M
2023-03-16 1,789.32 1,822.44 1,786.09 1,819.01 0.0M
2023-03-15 1,824.84 1,825.58 1,774.74 1,789.32 0.0M
2023-03-14 1,796.75 1,829.76 1,791.88 1,824.84 0.0M
2023-03-13 1,834.47 1,842.51 1,785.91 1,796.75 0.0M
2023-03-10 1,870.21 1,870.21 1,821.73 1,834.47 0.0M
2023-03-09 1,858.84 1,872.33 1,842.43 1,870.21 0.0M
2023-03-08 1,865.86 1,865.86 1,846.02 1,858.84 0.0M
2023-03-07 1,871.09 1,884.54 1,860.38 1,865.86 0.0M
2023-03-06 1,868.64 1,873.95 1,851.90 1,871.09 0.0M
2023-03-03 1,853.21 1,872.99 1,852.35 1,868.64 0.0M
2023-03-02 1,865.18 1,869.35 1,846.69 1,853.21 0.0M
2023-03-01 1,862.03 1,876.92 1,858.09 1,865.18 0.0M
2023-02-28 1,863.65 1,867.05 1,847.15 1,862.03 0.0M
2023-02-27 1,848.41 1,865.44 1,848.08 1,863.65 0.0M
2023-02-24 1,859.41 1,869.15 1,845.71 1,848.41 0.0M
2023-02-23 1,861.57 1,878.47 1,856.77 1,859.41 0.0M
2023-02-22 1,868.43 1,868.43 1,846.32 1,861.57 0.0M
2023-02-21 1,890.24 1,893.16 1,864.55 1,868.43 0.0M
2023-02-20 1,884.66 1,896.34 1,883.96 1,890.24 0.0M
2023-02-17 1,906.68 1,907.13 1,877.53 1,884.66 0.0M
2023-02-16 1,912.50 1,922.65 1,896.29 1,906.68 0.0M
2023-02-15 1,881.24 1,915.76 1,877.93 1,912.50 0.0M
2023-02-14 1,890.76 1,910.77 1,880.51 1,881.24 0.0M
2023-02-13 1,872.31 1,892.25 1,867.27 1,890.76 0.0M
2023-02-10 1,922.27 1,922.27 1,871.83 1,872.31 0.0M
2023-02-09 1,914.77 1,938.28 1,914.77 1,922.27 0.0M
2023-02-08 1,915.95 1,941.40 1,914.77 1,914.77 0.0M
2023-02-07 1,936.83 1,941.86 1,910.82 1,915.95 0.0M
2023-02-06 1,974.44 1,974.44 1,930.85 1,936.83 0.0M
2023-02-03 1,960.01 1,974.44 1,937.22 1,974.44 0.0M
2023-02-02 1,891.15 1,966.30 1,888.48 1,960.01 0.0M
2023-02-01 1,896.49 1,914.10 1,890.95 1,891.15 0.0M
2023-01-31 1,891.76 1,897.06 1,872.70 1,896.49 0.0M
2023-01-30 1,865.51 1,892.08 1,860.38 1,891.76 0.0M
2023-01-27 1,851.75 1,865.51 1,842.68 1,865.51 0.0M
2023-01-26 1,846.43 1,864.55 1,845.35 1,851.75 0.0M
2023-01-25 1,841.13 1,862.31 1,836.63 1,846.43 0.0M
2023-01-24 1,833.38 1,850.22 1,826.34 1,841.13 0.0M
2023-01-23 1,825.08 1,840.72 1,825.08 1,833.38 0.0M
2023-01-20 1,804.09 1,830.00 1,803.50 1,825.08 0.0M
2023-01-19 1,831.59 1,855.10 1,804.09 1,804.09 0.0M
2023-01-18 1,821.08 1,844.50 1,821.08 1,831.59 0.0M
2023-01-17 1,839.57 1,839.66 1,817.44 1,821.08 0.0M
2023-01-16 1,836.30 1,845.30 1,829.82 1,839.57 0.0M
2023-01-13 1,818.03 1,836.30 1,817.61 1,836.30 0.0M
2023-01-12 1,815.56 1,826.32 1,805.02 1,818.03 0.0M
2023-01-11 1,826.02 1,834.20 1,804.51 1,815.56 0.0M
2023-01-10 1,828.45 1,837.25 1,812.67 1,826.02 0.0M
2023-01-09 1,818.05 1,834.49 1,812.01 1,828.45 0.0M
2023-01-06 1,806.80 1,818.05 1,797.38 1,818.05 0.0M
2023-01-05 1,795.65 1,814.58 1,790.01 1,806.80 0.0M
2023-01-04 1,779.52 1,800.03 1,779.52 1,795.65 0.0M
2023-01-03 1,768.15 1,797.28 1,765.11 1,779.52 0.0M