FTSE 350 Software

TRINMX101010
🏛️ 영국 →
3,836.08
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 3,816.19 3,855.90 3,815.82 3,836.08 0.0M
2025-09-25 3,815.10 3,827.84 3,796.26 3,816.19 0.0M
2025-09-24 3,814.03 3,829.95 3,781.41 3,814.29 0.0M
2025-09-23 3,836.55 3,867.86 3,814.03 3,814.03 0.0M
2025-09-22 3,846.46 3,855.50 3,820.48 3,836.55 0.0M
2025-09-19 3,906.84 3,912.15 3,840.63 3,846.46 0.0M
2025-09-18 3,823.89 3,930.90 3,823.89 3,906.84 0.0M
2025-09-17 3,798.44 3,842.70 3,797.46 3,823.89 0.0M
2025-09-16 3,818.60 3,844.41 3,790.65 3,798.44 0.0M
2025-09-15 3,810.22 3,836.75 3,801.39 3,818.60 0.0M
2025-09-12 3,775.71 3,838.62 3,775.71 3,810.22 0.0M
2025-09-11 3,741.35 3,775.71 3,735.61 3,775.71 0.0M
2025-09-10 3,873.06 3,888.37 3,735.92 3,740.93 0.0M
2025-09-09 3,861.24 3,891.83 3,861.08 3,873.06 0.0M
2025-09-08 3,853.80 3,871.03 3,850.05 3,861.24 0.0M
2025-09-05 3,854.15 3,870.80 3,841.17 3,853.80 0.0M
2025-09-04 3,779.99 3,854.84 3,778.88 3,854.15 0.0M
2025-09-03 3,759.10 3,779.99 3,739.22 3,779.99 0.0M
2025-09-02 3,810.99 3,814.79 3,757.24 3,759.10 0.0M
2025-09-01 3,819.51 3,833.85 3,804.56 3,810.99 0.0M
2025-08-29 3,858.46 3,860.56 3,810.12 3,819.51 0.0M
2025-08-28 3,914.17 3,916.00 3,854.48 3,858.46 0.0M
2025-08-27 3,890.81 3,911.59 3,890.39 3,911.59 0.0M
2025-08-26 3,939.84 3,941.70 3,822.59 3,890.81 0.0M
2025-08-22 3,950.51 3,953.54 3,911.31 3,939.84 0.0M
2025-08-21 3,972.23 3,973.41 3,921.45 3,950.51 0.0M
2025-08-20 3,903.19 3,981.22 3,892.61 3,972.23 0.0M
2025-08-19 3,894.52 3,904.59 3,876.25 3,903.19 0.0M
2025-08-18 3,878.82 3,908.94 3,866.30 3,894.52 0.0M
2025-08-15 3,881.19 3,893.59 3,860.82 3,878.82 0.0M
2025-08-14 3,862.49 3,883.69 3,852.14 3,881.19 0.0M
2025-08-13 3,889.52 3,914.04 3,859.01 3,862.49 0.0M
2025-08-12 3,954.27 3,971.19 3,869.60 3,889.52 0.0M
2025-08-11 3,954.24 3,989.48 3,951.88 3,954.27 0.0M
2025-08-08 4,047.01 4,047.09 3,939.53 3,954.24 0.0M
2025-08-07 4,023.55 4,062.07 4,012.38 4,047.01 0.0M
2025-08-06 4,136.40 4,144.73 3,989.89 4,008.67 0.0M
2025-08-05 4,208.75 4,211.61 4,135.42 4,136.40 0.0M
2025-08-04 4,203.77 4,222.97 4,184.80 4,208.75 0.0M
2025-08-01 4,257.91 4,258.97 4,194.86 4,203.77 0.0M
2025-07-31 4,218.74 4,291.93 4,217.97 4,257.91 0.0M
2025-07-30 4,236.44 4,267.29 4,195.89 4,218.08 0.0M
2025-07-29 4,237.29 4,264.32 4,230.26 4,236.44 0.0M
2025-07-28 4,273.37 4,289.57 4,231.17 4,237.29 0.0M
2025-07-25 4,292.25 4,321.66 4,272.85 4,273.37 0.0M
2025-07-24 4,226.04 4,292.25 4,181.18 4,292.25 0.0M
2025-07-23 4,222.65 4,262.10 4,221.70 4,226.04 0.0M
2025-07-22 4,255.64 4,256.76 4,217.24 4,222.65 0.0M
2025-07-21 4,287.19 4,295.45 4,238.97 4,255.64 0.0M
2025-07-18 4,316.51 4,330.22 4,285.25 4,287.19 0.0M
2025-07-17 4,305.33 4,330.69 4,297.90 4,316.51 0.0M
2025-07-16 4,301.57 4,325.55 4,288.97 4,305.33 0.0M
2025-07-15 4,319.14 4,332.65 4,298.18 4,301.57 0.0M
2025-07-14 4,290.48 4,321.20 4,256.17 4,319.14 0.0M
2025-07-11 4,294.78 4,324.69 4,284.75 4,290.48 0.0M
2025-07-10 4,255.04 4,313.75 4,255.04 4,294.78 0.0M
2025-07-09 4,265.57 4,274.82 4,239.21 4,253.52 0.0M
2025-07-08 4,246.08 4,274.36 4,238.65 4,265.57 0.0M
2025-07-07 4,207.90 4,253.53 4,206.80 4,246.08 0.0M
2025-07-04 4,211.26 4,225.89 4,187.55 4,207.90 0.0M
2025-07-03 4,171.43 4,211.86 4,168.01 4,211.26 0.0M
2025-07-02 4,268.63 4,275.14 4,129.32 4,171.26 0.0M
2025-07-01 4,287.11 4,311.42 4,246.23 4,268.63 0.0M
2025-06-30 4,284.46 4,344.24 4,273.51 4,287.11 0.0M
2025-06-27 4,236.57 4,285.54 4,223.64 4,284.46 0.0M
2025-06-26 4,257.81 4,265.07 4,226.99 4,236.57 0.0M
2025-06-25 4,264.57 4,296.26 4,257.81 4,257.81 0.0M
2025-06-24 4,281.66 4,330.54 4,261.35 4,264.57 0.0M
2025-06-23 4,261.45 4,282.42 4,227.47 4,281.66 0.0M
2025-06-20 4,264.25 4,287.79 4,253.85 4,261.45 0.0M
2025-06-19 4,273.36 4,287.70 4,248.03 4,264.25 0.0M
2025-06-18 4,268.85 4,296.89 4,260.61 4,273.36 0.0M
2025-06-17 4,314.76 4,314.76 4,259.77 4,268.85 0.0M
2025-06-16 4,267.70 4,320.93 4,258.80 4,314.76 0.0M
2025-06-13 4,293.02 4,293.02 4,243.88 4,267.70 0.0M
2025-06-12 4,284.24 4,324.94 4,277.81 4,293.02 0.0M
2025-06-11 4,278.01 4,295.70 4,267.77 4,284.24 0.0M
2025-06-10 4,271.68 4,312.89 4,270.73 4,278.01 0.0M
2025-06-09 4,316.57 4,320.24 4,264.80 4,271.68 0.0M
2025-06-06 4,309.78 4,317.40 4,279.01 4,316.57 0.0M
2025-06-05 4,335.40 4,345.05 4,301.26 4,309.78 0.0M
2025-06-04 4,316.89 4,349.38 4,290.64 4,334.24 0.0M
2025-06-03 4,318.11 4,347.04 4,301.30 4,316.89 0.0M
2025-06-02 4,310.58 4,324.87 4,276.90 4,318.11 0.0M
2025-05-30 4,306.20 4,343.17 4,304.03 4,310.58 0.0M
2025-05-29 4,407.75 4,425.74 4,257.17 4,306.20 0.0M
2025-05-28 4,454.21 4,475.10 4,404.66 4,404.66 0.0M
2025-05-27 4,440.13 4,511.90 4,440.13 4,454.21 0.0M
2025-05-23 4,431.56 4,458.81 4,397.80 4,440.13 0.0M
2025-05-22 4,452.82 4,452.82 4,384.13 4,431.56 0.0M
2025-05-21 4,430.23 4,453.94 4,410.21 4,452.82 0.0M
2025-05-20 4,432.46 4,450.44 4,423.38 4,430.23 0.0M
2025-05-19 4,436.49 4,437.56 4,374.57 4,432.46 0.0M
2025-05-16 4,401.16 4,447.20 4,401.16 4,436.49 0.0M
2025-05-15 4,372.28 4,407.73 4,335.06 4,401.16 0.0M
2025-05-14 4,331.72 4,401.40 4,320.75 4,372.28 0.0M
2025-05-13 4,297.38 4,333.16 4,283.04 4,331.72 0.0M
2025-05-12 4,383.91 4,417.88 4,266.07 4,297.38 0.0M
2025-05-09 4,377.27 4,436.17 4,363.69 4,383.91 0.0M
2025-05-08 4,414.63 4,438.34 4,377.27 4,377.27 0.0M
2025-05-07 4,397.20 4,413.41 4,367.82 4,380.69 0.0M
2025-05-06 4,410.51 4,450.88 4,386.85 4,397.20 0.0M
2025-05-02 4,354.94 4,420.89 4,352.06 4,410.51 0.0M
2025-05-01 4,335.55 4,358.92 4,325.16 4,354.94 0.0M
2025-04-30 4,268.89 4,335.43 4,268.76 4,335.43 0.0M
2025-04-29 4,225.48 4,268.89 4,224.27 4,268.89 0.0M
2025-04-28 4,242.43 4,258.33 4,218.09 4,225.48 0.0M
2025-04-25 4,205.97 4,257.55 4,199.09 4,242.43 0.0M
2025-04-24 4,181.24 4,210.18 4,178.17 4,205.97 0.0M
2025-04-23 4,158.77 4,225.02 4,158.77 4,181.24 0.0M
2025-04-22 4,164.04 4,173.11 4,125.95 4,158.77 0.0M
2025-04-17 4,142.86 4,166.52 4,109.51 4,164.04 0.0M
2025-04-16 4,133.35 4,148.99 4,117.09 4,142.86 0.0M
2025-04-15 4,023.71 4,137.35 4,022.77 4,133.35 0.0M
2025-04-14 3,962.80 4,040.58 3,962.80 4,023.71 0.0M
2025-04-11 3,960.86 4,021.83 3,941.20 3,962.80 0.0M
2025-04-10 3,806.50 4,043.06 3,806.50 3,960.86 0.0M
2025-04-09 3,865.59 3,865.59 3,754.83 3,804.05 0.0M
2025-04-08 3,741.07 3,895.74 3,741.07 3,865.59 0.0M
2025-04-07 4,034.89 4,034.89 3,741.07 3,741.07 0.0M
2025-04-04 4,154.12 4,200.59 4,024.89 4,034.89 0.0M
2025-04-03 4,151.13 4,163.00 4,071.29 4,154.12 0.0M
2025-04-02 4,149.70 4,151.13 4,119.56 4,151.13 0.0M
2025-04-01 4,101.15 4,158.96 4,101.15 4,149.70 0.0M
2025-03-31 4,126.24 4,129.04 4,093.02 4,101.15 0.0M
2025-03-28 4,107.50 4,135.45 4,094.26 4,126.24 0.0M
2025-03-27 4,117.57 4,118.52 4,072.93 4,107.50 0.0M
2025-03-26 4,132.37 4,144.44 4,111.21 4,117.57 0.0M
2025-03-25 4,106.33 4,155.33 4,099.82 4,132.37 0.0M
2025-03-24 4,107.33 4,135.23 4,093.11 4,106.33 0.0M
2025-03-21 4,144.28 4,150.30 4,094.79 4,107.33 0.0M
2025-03-20 4,136.04 4,153.74 4,118.48 4,144.28 0.0M
2025-03-19 4,103.46 4,157.16 4,094.86 4,136.04 0.0M
2025-03-18 4,090.53 4,181.52 4,082.65 4,103.46 0.0M
2025-03-17 4,096.29 4,103.45 4,073.35 4,090.53 0.0M
2025-03-14 4,037.15 4,102.35 4,029.46 4,096.29 0.0M
2025-03-13 4,078.19 4,090.93 4,027.91 4,037.15 0.0M
2025-03-12 4,064.69 4,114.57 4,061.44 4,078.19 0.0M
2025-03-11 4,141.71 4,154.82 4,046.19 4,064.69 0.0M
2025-03-10 4,191.94 4,214.59 4,135.29 4,141.71 0.0M
2025-03-07 4,164.63 4,194.54 4,136.60 4,191.94 0.0M
2025-03-06 4,206.95 4,243.98 4,164.63 4,164.63 0.0M
2025-03-05 4,192.26 4,256.88 4,189.09 4,206.95 0.0M
2025-03-04 4,279.54 4,283.27 4,192.26 4,192.26 0.0M
2025-03-03 4,234.78 4,282.32 4,232.02 4,279.54 0.0M
2025-02-28 4,257.11 4,257.28 4,223.44 4,234.78 0.0M
2025-02-27 4,325.97 4,325.97 4,228.76 4,257.11 0.0M
2025-02-26 4,295.90 4,338.83 4,292.14 4,325.97 0.0M
2025-02-25 4,315.21 4,329.87 4,291.07 4,295.90 0.0M
2025-02-24 4,327.74 4,360.47 4,296.46 4,315.21 0.0M
2025-02-21 4,333.54 4,370.92 4,327.74 4,327.74 0.0M
2025-02-20 4,386.50 4,386.50 4,326.14 4,333.54 0.0M
2025-02-19 4,408.14 4,414.41 4,371.76 4,385.86 0.0M
2025-02-18 4,428.36 4,441.03 4,405.91 4,408.14 0.0M
2025-02-17 4,401.28 4,429.00 4,394.73 4,428.36 0.0M
2025-02-14 4,408.57 4,422.91 4,396.31 4,401.28 0.0M
2025-02-13 4,384.11 4,421.66 4,384.11 4,408.57 0.0M
2025-02-12 4,390.03 4,436.69 4,378.41 4,384.11 0.0M
2025-02-11 4,403.24 4,404.84 4,386.99 4,390.03 0.0M
2025-02-10 4,374.26 4,408.75 4,374.26 4,403.24 0.0M
2025-02-07 4,412.61 4,412.61 4,368.07 4,374.26 0.0M
2025-02-06 4,426.74 4,469.49 4,410.03 4,412.61 0.0M
2025-02-05 4,426.34 4,432.08 4,403.55 4,426.74 0.0M
2025-02-04 4,408.40 4,432.35 4,381.35 4,426.34 0.0M
2025-02-03 4,443.89 4,443.89 4,369.27 4,408.40 0.0M
2025-01-31 4,411.82 4,445.76 4,392.54 4,443.89 0.0M
2025-01-30 4,385.81 4,420.99 4,345.06 4,411.82 0.0M
2025-01-29 4,367.42 4,407.94 4,367.42 4,385.81 0.0M
2025-01-28 4,322.69 4,367.42 4,305.98 4,367.42 0.0M
2025-01-27 4,335.96 4,335.96 4,256.88 4,322.69 0.0M
2025-01-24 4,341.66 4,356.64 4,311.12 4,335.96 0.0M
2025-01-23 4,335.58 4,364.59 4,335.11 4,341.66 0.0M
2025-01-22 4,337.63 4,358.72 4,313.57 4,335.58 0.0M
2025-01-21 4,318.93 4,344.03 4,317.03 4,337.63 0.0M
2025-01-20 4,332.53 4,343.67 4,314.44 4,318.93 0.0M
2025-01-17 4,322.41 4,354.52 4,321.03 4,332.53 0.0M
2025-01-16 4,232.73 4,322.41 4,232.73 4,322.41 0.0M
2025-01-15 4,163.27 4,244.50 4,163.27 4,232.73 0.0M
2025-01-14 4,158.84 4,204.51 4,156.20 4,163.27 0.0M
2025-01-13 4,189.15 4,192.62 4,158.84 4,158.84 0.0M
2025-01-10 4,223.29 4,236.60 4,178.41 4,189.15 0.0M
2025-01-09 4,247.34 4,250.95 4,189.89 4,223.29 0.0M
2025-01-08 4,275.64 4,291.44 4,219.57 4,228.83 0.0M
2025-01-07 4,280.02 4,306.32 4,259.68 4,275.64 0.0M
2025-01-06 4,262.85 4,304.87 4,247.04 4,280.02 0.0M
2025-01-03 4,265.11 4,274.31 4,247.97 4,262.85 0.0M
2025-01-02 4,258.96 4,280.47 4,258.06 4,265.11 0.0M