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
2025-09-29 2,321.31 2,346.67 2,318.84 2,342.37 0.0M
2025-09-26 2,309.27 2,333.30 2,309.05 2,321.31 0.0M
2025-09-25 2,308.61 2,316.32 2,297.22 2,309.27 0.0M
2025-09-24 2,308.45 2,318.09 2,288.71 2,308.61 0.0M
2025-09-23 2,322.08 2,341.03 2,308.45 2,308.45 0.0M
2025-09-22 2,328.08 2,333.55 2,312.36 2,322.08 0.0M
2025-09-19 2,364.62 2,367.84 2,324.55 2,328.08 0.0M
2025-09-18 2,314.42 2,379.19 2,314.42 2,364.62 0.0M
2025-09-17 2,299.01 2,325.81 2,298.42 2,314.42 0.0M
2025-09-16 2,311.22 2,326.84 2,294.30 2,299.01 0.0M
2025-09-15 2,306.15 2,322.20 2,300.80 2,311.22 0.0M
2025-09-12 2,285.26 2,323.34 2,285.26 2,306.15 0.0M
2025-09-11 2,264.46 2,285.26 2,260.99 2,285.26 0.0M
2025-09-10 2,344.44 2,353.71 2,261.43 2,264.46 0.0M
2025-09-09 2,337.29 2,355.80 2,337.19 2,344.44 0.0M
2025-09-08 2,332.78 2,343.21 2,330.52 2,337.29 0.0M
2025-09-05 2,333.00 2,343.07 2,325.14 2,332.78 0.0M
2025-09-04 2,288.11 2,333.42 2,287.44 2,333.00 0.0M
2025-09-03 2,275.46 2,288.11 2,263.43 2,288.11 0.0M
2025-09-02 2,306.87 2,309.17 2,274.33 2,275.46 0.0M
2025-09-01 2,312.03 2,320.71 2,302.98 2,306.87 0.0M
2025-08-29 2,335.60 2,336.87 2,306.34 2,312.03 0.0M
2025-08-28 2,369.32 2,370.44 2,333.20 2,335.60 0.0M
2025-08-27 2,356.73 2,369.32 2,356.48 2,369.32 0.0M
2025-08-26 2,386.43 2,387.56 2,315.42 2,356.73 0.0M
2025-08-22 2,392.90 2,394.73 2,369.15 2,386.43 0.0M
2025-08-21 2,406.05 2,406.77 2,375.29 2,392.90 0.0M
2025-08-20 2,364.23 2,411.50 2,357.83 2,406.05 0.0M
2025-08-19 2,358.98 2,365.09 2,347.92 2,364.23 0.0M
2025-08-18 2,349.47 2,367.72 2,341.89 2,358.98 0.0M
2025-08-15 2,350.91 2,358.42 2,338.57 2,349.47 0.0M
2025-08-14 2,339.58 2,352.42 2,333.31 2,350.91 0.0M
2025-08-13 2,355.95 2,370.81 2,337.47 2,339.58 0.0M
2025-08-12 2,395.17 2,405.42 2,343.89 2,355.95 0.0M
2025-08-11 2,395.16 2,416.51 2,393.73 2,395.17 0.0M
2025-08-08 2,451.35 2,451.40 2,386.24 2,395.16 0.0M
2025-08-07 2,437.14 2,460.47 2,430.37 2,451.35 0.0M
2025-08-06 2,514.79 2,519.86 2,425.72 2,437.14 0.0M
2025-08-05 2,558.78 2,560.52 2,514.20 2,514.79 0.0M
2025-08-04 2,555.75 2,567.42 2,544.22 2,558.78 0.0M
2025-08-01 2,588.67 2,589.31 2,550.33 2,555.75 0.0M
2025-07-31 2,564.85 2,609.35 2,564.38 2,588.67 0.0M
2025-07-30 2,576.01 2,594.78 2,551.36 2,564.85 0.0M
2025-07-29 2,576.53 2,592.97 2,572.26 2,576.01 0.0M
2025-07-28 2,598.47 2,608.32 2,572.81 2,576.53 0.0M
2025-07-25 2,609.95 2,627.83 2,598.15 2,598.47 0.0M
2025-07-24 2,569.69 2,609.95 2,542.41 2,609.95 0.0M
2025-07-23 2,567.63 2,591.62 2,567.05 2,569.69 0.0M
2025-07-22 2,587.69 2,588.37 2,564.34 2,567.63 0.0M
2025-07-21 2,606.88 2,611.90 2,577.56 2,587.69 0.0M
2025-07-18 2,624.70 2,633.04 2,605.70 2,606.88 0.0M
2025-07-17 2,617.90 2,633.33 2,613.39 2,624.70 0.0M
2025-07-16 2,615.62 2,630.20 2,607.96 2,617.90 0.0M
2025-07-15 2,626.30 2,634.52 2,613.56 2,615.62 0.0M
2025-07-14 2,608.88 2,627.56 2,588.01 2,626.30 0.0M
2025-07-11 2,611.49 2,629.68 2,605.39 2,608.88 0.0M
2025-07-10 2,587.33 2,623.02 2,587.33 2,611.49 0.0M
2025-07-09 2,594.66 2,600.28 2,578.63 2,587.33 0.0M
2025-07-08 2,582.80 2,600.01 2,578.29 2,594.66 0.0M
2025-07-07 2,559.58 2,587.33 2,558.91 2,582.80 0.0M
2025-07-04 2,561.63 2,570.52 2,547.20 2,559.58 0.0M
2025-07-03 2,537.40 2,561.99 2,535.31 2,561.63 0.0M
2025-07-02 2,596.63 2,600.59 2,511.88 2,537.40 0.0M
2025-07-01 2,607.87 2,622.66 2,583.00 2,596.63 0.0M
2025-06-30 2,606.26 2,642.62 2,599.59 2,607.87 0.0M
2025-06-27 2,577.13 2,606.91 2,569.26 2,606.26 0.0M
2025-06-26 2,590.05 2,594.46 2,571.30 2,577.13 0.0M
2025-06-25 2,594.16 2,613.43 2,590.05 2,590.05 0.0M
2025-06-24 2,604.55 2,634.29 2,592.20 2,594.16 0.0M
2025-06-23 2,592.26 2,605.01 2,571.59 2,604.55 0.0M
2025-06-20 2,593.96 2,608.28 2,587.63 2,592.26 0.0M
2025-06-19 2,599.50 2,608.23 2,584.10 2,593.96 0.0M
2025-06-18 2,596.76 2,613.82 2,591.75 2,599.50 0.0M
2025-06-17 2,624.69 2,624.69 2,591.24 2,596.76 0.0M
2025-06-16 2,596.06 2,628.44 2,590.64 2,624.69 0.0M
2025-06-13 2,611.46 2,611.46 2,581.57 2,596.06 0.0M
2025-06-12 2,606.12 2,630.88 2,602.21 2,611.46 0.0M
2025-06-11 2,602.33 2,613.09 2,596.10 2,606.12 0.0M
2025-06-10 2,598.48 2,623.55 2,597.91 2,602.33 0.0M
2025-06-09 2,625.79 2,628.02 2,594.30 2,598.48 0.0M
2025-06-06 2,621.66 2,626.29 2,602.94 2,625.79 0.0M
2025-06-05 2,637.24 2,643.11 2,616.48 2,621.66 0.0M
2025-06-04 2,626.68 2,646.45 2,610.71 2,637.24 0.0M
2025-06-03 2,627.43 2,645.03 2,617.20 2,626.68 0.0M
2025-06-02 2,622.84 2,631.54 2,602.35 2,627.43 0.0M
2025-05-30 2,620.18 2,642.67 2,618.86 2,622.84 0.0M
2025-05-29 2,681.97 2,692.91 2,590.34 2,620.18 0.0M
2025-05-28 2,712.14 2,724.87 2,681.97 2,681.97 0.0M
2025-05-27 2,703.57 2,747.27 2,703.57 2,712.14 0.0M
2025-05-23 2,698.35 2,714.94 2,677.80 2,703.57 0.0M
2025-05-22 2,711.29 2,711.29 2,669.47 2,698.35 0.0M
2025-05-21 2,697.54 2,711.98 2,685.35 2,711.29 0.0M
2025-05-20 2,698.90 2,709.85 2,693.37 2,697.54 0.0M
2025-05-19 2,701.35 2,702.01 2,663.65 2,698.90 0.0M
2025-05-16 2,679.84 2,707.87 2,679.84 2,701.35 0.0M
2025-05-15 2,662.26 2,683.84 2,639.59 2,679.84 0.0M
2025-05-14 2,637.56 2,679.99 2,630.88 2,662.26 0.0M
2025-05-13 2,616.65 2,638.43 2,607.92 2,637.56 0.0M
2025-05-12 2,669.34 2,690.02 2,597.59 2,616.65 0.0M
2025-05-09 2,665.29 2,701.15 2,657.03 2,669.34 0.0M
2025-05-08 2,688.04 2,702.48 2,665.29 2,665.29 0.0M
2025-05-07 2,698.17 2,708.12 2,680.14 2,688.04 0.0M
2025-05-06 2,706.34 2,731.11 2,691.82 2,698.17 0.0M
2025-05-02 2,672.24 2,712.71 2,670.48 2,706.34 0.0M
2025-05-01 2,660.34 2,674.68 2,653.97 2,672.24 0.0M
2025-04-30 2,619.51 2,660.34 2,619.43 2,660.34 0.0M
2025-04-29 2,592.87 2,619.51 2,592.13 2,619.51 0.0M
2025-04-28 2,603.27 2,613.03 2,588.34 2,592.87 0.0M
2025-04-25 2,580.90 2,612.55 2,576.68 2,603.27 0.0M
2025-04-24 2,565.72 2,583.48 2,563.84 2,580.90 0.0M
2025-04-23 2,551.94 2,592.59 2,551.94 2,565.72 0.0M
2025-04-22 2,555.17 2,560.74 2,531.80 2,551.94 0.0M
2025-04-17 2,542.17 2,556.69 2,521.71 2,555.17 0.0M
2025-04-16 2,536.34 2,545.94 2,526.36 2,542.17 0.0M
2025-04-15 2,469.06 2,538.79 2,468.49 2,536.34 0.0M
2025-04-14 2,431.68 2,479.41 2,431.68 2,469.06 0.0M
2025-04-11 2,430.49 2,467.91 2,418.43 2,431.68 0.0M
2025-04-10 2,335.78 2,480.93 2,335.78 2,430.49 0.0M
2025-04-09 2,373.56 2,373.56 2,305.55 2,335.78 0.0M
2025-04-08 2,297.10 2,392.08 2,297.10 2,373.56 0.0M
2025-04-07 2,477.52 2,477.52 2,297.10 2,297.10 0.0M
2025-04-04 2,550.73 2,579.26 2,471.37 2,477.52 0.0M
2025-04-03 2,548.89 2,556.18 2,499.87 2,550.73 0.0M
2025-04-02 2,548.01 2,548.89 2,529.51 2,548.89 0.0M
2025-04-01 2,518.20 2,553.70 2,518.20 2,548.01 0.0M
2025-03-31 2,533.61 2,535.32 2,513.21 2,518.20 0.0M
2025-03-28 2,522.10 2,539.26 2,513.97 2,533.61 0.0M
2025-03-27 2,528.29 2,528.86 2,500.87 2,522.10 0.0M
2025-03-26 2,537.37 2,544.78 2,524.38 2,528.29 0.0M
2025-03-25 2,521.38 2,551.47 2,517.39 2,537.37 0.0M
2025-03-24 2,522.00 2,539.12 2,513.26 2,521.38 0.0M
2025-03-21 2,544.68 2,548.38 2,514.29 2,522.00 0.0M
2025-03-20 2,539.62 2,550.49 2,528.84 2,544.68 0.0M
2025-03-19 2,519.62 2,552.59 2,514.34 2,539.62 0.0M
2025-03-18 2,511.68 2,567.55 2,506.84 2,519.62 0.0M
2025-03-17 2,515.22 2,519.61 2,501.13 2,511.68 0.0M
2025-03-14 2,478.90 2,518.94 2,474.18 2,515.22 0.0M
2025-03-13 2,504.10 2,511.93 2,473.23 2,478.90 0.0M
2025-03-12 2,495.82 2,526.44 2,493.82 2,504.10 0.0M
2025-03-11 2,543.10 2,551.16 2,484.45 2,495.82 0.0M
2025-03-10 2,573.95 2,587.86 2,539.17 2,543.10 0.0M
2025-03-07 2,557.18 2,575.55 2,539.97 2,573.95 0.0M
2025-03-06 2,583.16 2,605.90 2,557.18 2,557.18 0.0M
2025-03-05 2,574.14 2,613.82 2,572.20 2,583.16 0.0M
2025-03-04 2,627.74 2,630.02 2,574.14 2,574.14 0.0M
2025-03-03 2,600.25 2,629.44 2,598.56 2,627.74 0.0M
2025-02-28 2,613.96 2,614.07 2,593.29 2,600.25 0.0M
2025-02-27 2,656.24 2,656.24 2,596.55 2,613.96 0.0M
2025-02-26 2,637.78 2,664.14 2,635.48 2,656.24 0.0M
2025-02-25 2,649.64 2,658.64 2,634.81 2,637.78 0.0M
2025-02-24 2,657.34 2,677.43 2,638.13 2,649.64 0.0M
2025-02-21 2,660.89 2,683.85 2,657.34 2,657.34 0.0M
2025-02-20 2,693.41 2,693.41 2,656.35 2,660.89 0.0M
2025-02-19 2,707.09 2,710.94 2,684.75 2,693.41 0.0M
2025-02-18 2,719.51 2,727.29 2,705.72 2,707.09 0.0M
2025-02-17 2,702.88 2,719.90 2,698.86 2,719.51 0.0M
2025-02-14 2,707.36 2,716.16 2,699.83 2,702.88 0.0M
2025-02-13 2,692.34 2,715.40 2,692.34 2,707.36 0.0M
2025-02-12 2,695.97 2,724.62 2,688.84 2,692.34 0.0M
2025-02-11 2,704.09 2,705.07 2,694.11 2,695.97 0.0M
2025-02-10 2,686.29 2,707.47 2,686.29 2,704.09 0.0M
2025-02-07 2,709.84 2,709.84 2,682.49 2,686.29 0.0M
2025-02-06 2,718.52 2,744.77 2,708.25 2,709.84 0.0M
2025-02-05 2,718.27 2,721.79 2,704.28 2,718.52 0.0M
2025-02-04 2,707.25 2,721.96 2,690.64 2,718.27 0.0M
2025-02-03 2,729.05 2,729.05 2,683.22 2,707.25 0.0M
2025-01-31 2,709.35 2,730.20 2,697.51 2,729.05 0.0M
2025-01-30 2,693.38 2,714.99 2,668.35 2,709.35 0.0M
2025-01-29 2,682.09 2,706.97 2,682.09 2,693.38 0.0M
2025-01-28 2,654.62 2,682.09 2,644.35 2,682.09 0.0M
2025-01-27 2,662.77 2,662.77 2,614.21 2,654.62 0.0M
2025-01-24 2,666.27 2,675.46 2,647.51 2,662.77 0.0M
2025-01-23 2,662.53 2,680.35 2,662.25 2,666.27 0.0M
2025-01-22 2,663.79 2,676.74 2,649.02 2,662.53 0.0M
2025-01-21 2,652.31 2,667.72 2,651.14 2,663.79 0.0M
2025-01-20 2,660.66 2,667.50 2,649.55 2,652.31 0.0M
2025-01-17 2,654.45 2,674.17 2,653.60 2,660.66 0.0M
2025-01-16 2,599.37 2,654.45 2,599.37 2,654.45 0.0M
2025-01-15 2,556.71 2,606.60 2,556.71 2,599.37 0.0M
2025-01-14 2,554.00 2,582.04 2,552.37 2,556.71 0.0M
2025-01-13 2,572.61 2,574.74 2,554.00 2,554.00 0.0M
2025-01-10 2,593.58 2,601.75 2,566.01 2,572.61 0.0M
2025-01-09 2,608.34 2,610.56 2,573.07 2,593.58 0.0M
2025-01-08 2,637.21 2,646.96 2,602.63 2,608.34 0.0M
2025-01-07 2,639.91 2,656.14 2,627.37 2,637.21 0.0M
2025-01-06 2,629.32 2,655.24 2,619.57 2,639.91 0.0M
2025-01-03 2,630.72 2,636.40 2,620.15 2,629.32 0.0M
2025-01-02 4,265.11 4,265.11 4,265.11 4,265.11 0.0M