FTSE 350 Support Services (FTNMX502050)

FTNMX502050
🏛️ 영국 →
10,942.29
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
2024-12-31 10,450.75 10,552.52 10,416.45 10,552.52 0.0M
2024-12-30 10,533.96 10,533.96 10,408.15 10,450.75 0.0M
2024-12-27 10,551.01 10,575.76 10,493.04 10,533.96 0.0M
2024-12-24 10,515.58 10,573.82 10,514.59 10,551.01 0.0M
2024-12-23 10,602.77 10,602.96 10,476.75 10,515.58 0.0M
2024-12-20 10,568.18 10,627.57 10,477.92 10,602.77 0.0M
2024-12-19 10,779.39 10,779.39 10,518.50 10,568.18 0.0M
2024-12-18 10,764.40 10,837.52 10,749.31 10,779.39 0.0M
2024-12-17 10,872.66 10,872.66 10,764.40 10,764.40 0.0M
2024-12-16 10,893.68 10,908.23 10,820.12 10,872.66 0.0M
2024-12-13 10,940.65 10,993.56 10,871.70 10,893.68 0.0M
2024-12-12 11,065.92 11,065.92 10,892.76 10,940.65 0.0M
2024-12-11 11,015.58 11,129.92 10,941.24 11,065.92 0.0M
2024-12-10 11,131.67 11,131.67 11,015.58 11,015.58 0.0M
2024-12-09 11,127.59 11,208.82 11,090.62 11,131.67 0.0M
2024-12-06 11,141.10 11,156.55 11,060.77 11,127.59 0.0M
2024-12-05 11,165.15 11,205.29 11,067.80 11,141.10 0.0M
2024-12-04 11,113.91 11,185.45 11,083.21 11,165.15 0.0M
2024-12-03 11,116.18 11,189.91 11,065.90 11,113.91 0.0M
2024-12-02 11,108.63 11,150.63 11,046.26 11,116.18 0.0M
2024-11-29 11,154.89 11,174.83 11,031.11 11,108.63 0.0M
2024-11-28 11,184.09 11,257.68 11,144.67 11,154.89 0.0M
2024-11-27 11,143.60 11,221.68 11,134.42 11,184.09 0.0M
2024-11-26 11,271.74 11,271.74 11,129.74 11,143.60 0.0M
2024-11-25 11,178.10 11,303.20 11,171.13 11,271.74 0.0M
2024-11-22 10,916.72 11,206.56 10,916.72 11,178.10 0.0M
2024-11-21 10,820.46 10,942.21 10,812.26 10,916.72 0.0M
2024-11-20 10,967.03 10,990.68 10,820.46 10,820.46 0.0M
2024-11-19 11,001.60 11,052.78 10,884.50 10,967.03 0.0M
2024-11-18 10,869.76 11,001.60 10,866.68 11,001.60 0.0M
2024-11-15 10,979.10 10,998.16 10,852.87 10,869.76 0.0M
2024-11-14 11,078.49 11,093.54 10,925.68 10,979.10 0.0M
2024-11-13 11,262.72 11,262.72 10,954.93 11,078.49 0.0M
2024-11-12 11,362.40 11,412.55 11,258.39 11,262.72 0.0M
2024-11-11 11,209.58 11,396.04 11,209.58 11,362.40 0.0M
2024-11-08 11,280.36 11,333.17 11,138.71 11,209.58 0.0M
2024-11-07 11,147.70 11,332.29 11,147.70 11,280.36 0.0M
2024-11-06 11,191.81 11,413.44 11,141.22 11,147.70 0.0M
2024-11-05 11,090.61 11,228.76 11,063.74 11,191.81 0.0M
2024-11-04 11,146.00 11,189.69 11,090.61 11,090.61 0.0M
2024-11-01 10,999.14 11,171.53 10,976.40 11,146.00 0.0M
2024-10-31 11,086.55 11,086.55 10,907.80 10,999.14 0.0M
2024-10-30 11,184.11 11,185.79 11,028.71 11,086.55 0.0M
2024-10-29 11,244.58 11,311.66 11,117.05 11,184.11 0.0M
2024-10-28 11,198.01 11,294.56 11,189.17 11,244.58 0.0M
2024-10-25 11,190.12 11,222.45 11,133.15 11,198.01 0.0M
2024-10-24 11,218.03 11,242.34 11,165.86 11,190.12 0.0M
2024-10-23 11,241.52 11,260.76 11,161.68 11,218.03 0.0M
2024-10-22 11,292.23 11,292.23 11,131.23 11,241.52 0.0M
2024-10-21 11,456.14 11,458.47 11,282.29 11,292.23 0.0M
2024-10-18 11,498.06 11,499.31 11,405.35 11,456.14 0.0M
2024-10-17 11,305.15 11,498.06 11,270.21 11,498.06 0.0M
2024-10-16 11,339.51 11,367.32 11,304.63 11,305.15 0.0M
2024-10-15 11,354.86 11,450.79 11,312.32 11,339.51 0.0M
2024-10-14 11,300.01 11,354.86 11,250.41 11,354.86 0.0M
2024-10-11 11,212.15 11,308.05 11,205.06 11,300.01 0.0M
2024-10-10 11,286.45 11,293.46 11,192.94 11,212.15 0.0M
2024-10-09 11,237.46 11,306.33 11,237.46 11,286.45 0.0M
2024-10-08 11,311.57 11,311.57 11,196.07 11,237.46 0.0M
2024-10-07 11,327.53 11,492.67 11,293.49 11,311.57 0.0M
2024-10-04 11,409.55 11,427.57 11,298.21 11,327.53 0.0M
2024-10-03 11,470.18 11,514.41 11,364.82 11,409.55 0.0M
2024-10-02 11,518.36 11,545.51 11,429.90 11,470.18 0.0M
2024-10-01 11,499.91 11,618.66 11,455.89 11,518.36 0.0M
2024-09-30 11,631.95 11,638.67 11,499.91 11,499.91 0.0M
2024-09-27 11,552.14 11,638.55 11,541.14 11,631.95 0.0M
2024-09-26 11,443.51 11,662.91 11,443.51 11,552.14 0.0M
2024-09-25 11,371.90 11,510.47 11,342.22 11,443.51 0.0M
2024-09-24 11,387.37 11,488.19 11,258.92 11,371.90 0.0M
2024-09-23 11,316.20 11,389.12 11,249.56 11,387.37 0.0M
2024-09-20 11,516.89 11,516.89 11,316.20 11,316.20 0.0M
2024-09-19 11,294.10 11,536.17 11,294.10 11,516.89 0.0M
2024-09-18 11,454.52 11,454.52 11,283.27 11,294.10 0.0M
2024-09-17 11,329.75 11,500.59 11,329.75 11,454.52 0.0M
2024-09-16 11,303.09 11,358.85 11,257.85 11,329.75 0.0M
2024-09-13 11,210.56 11,356.81 11,206.00 11,303.09 0.0M
2024-09-12 11,090.65 11,280.60 11,090.65 11,210.56 0.0M
2024-09-11 11,478.59 11,504.41 11,017.07 11,090.65 0.0M
2024-09-10 11,478.73 11,585.60 11,455.01 11,478.59 0.0M
2024-09-09 11,274.65 11,503.71 11,274.65 11,478.73 0.0M
2024-09-06 11,326.07 11,466.78 11,255.25 11,274.65 0.0M
2024-09-05 11,402.51 11,447.26 11,317.71 11,326.07 0.0M
2024-09-04 11,520.30 11,520.30 11,353.13 11,402.51 0.0M
2024-09-03 11,585.30 11,663.67 11,490.41 11,520.30 0.0M
2024-09-02 11,597.13 11,624.38 11,502.73 11,585.30 0.0M
2024-08-30 11,603.40 11,641.62 11,557.16 11,597.13 0.0M
2024-08-29 11,504.49 11,603.40 11,493.81 11,603.40 0.0M
2024-08-28 11,440.35 11,552.77 11,440.35 11,504.49 0.0M
2024-08-27 11,476.75 11,557.70 11,410.73 11,440.35 0.0M
2024-08-23 11,476.52 11,520.05 11,413.43 11,476.75 0.0M
2024-08-22 11,445.88 11,518.93 11,419.45 11,476.52 0.0M
2024-08-21 11,345.98 11,454.34 11,345.07 11,445.88 0.0M
2024-08-20 11,384.12 11,441.87 11,319.74 11,345.98 0.0M
2024-08-19 11,354.08 11,434.81 11,276.12 11,384.12 0.0M
2024-08-16 11,340.07 11,362.98 11,277.37 11,354.08 0.0M
2024-08-15 11,261.46 11,408.32 11,226.50 11,340.07 0.0M
2024-08-14 11,149.18 11,261.46 11,149.18 11,261.46 0.0M
2024-08-13 11,107.26 11,199.78 11,057.82 11,149.18 0.0M
2024-08-12 11,030.28 11,129.91 11,023.66 11,107.26 0.0M
2024-08-09 11,004.55 11,112.10 11,004.55 11,030.28 0.0M
2024-08-08 11,058.13 11,058.68 10,821.74 11,004.55 0.0M
2024-08-07 10,822.93 11,074.47 10,820.30 11,058.13 0.0M
2024-08-06 10,813.54 10,896.29 10,756.00 10,822.93 0.0M
2024-08-05 11,078.71 11,078.71 10,597.64 10,813.54 0.0M
2024-08-02 11,372.88 11,372.88 11,032.13 11,078.71 0.0M
2024-08-01 11,637.53 11,650.57 11,365.93 11,372.88 0.0M
2024-07-31 11,521.81 11,660.64 11,521.81 11,637.53 0.0M
2024-07-30 11,419.97 11,550.25 11,366.67 11,521.81 0.0M
2024-07-29 11,485.90 11,548.29 11,419.97 11,419.97 0.0M
2024-07-26 11,206.84 11,485.90 11,200.02 11,485.90 0.0M
2024-07-25 11,242.49 11,242.49 10,938.31 11,206.84 0.0M
2024-07-24 11,319.00 11,319.00 11,191.99 11,242.49 0.0M
2024-07-23 11,382.98 11,388.16 11,296.79 11,319.00 0.0M
2024-07-22 11,140.82 11,506.05 11,139.63 11,382.98 0.0M
2024-07-19 11,127.30 11,165.48 11,103.52 11,140.82 0.0M
2024-07-18 11,197.88 11,318.88 11,186.37 11,211.93 0.0M
2024-07-17 11,330.13 11,331.66 11,182.24 11,197.88 0.0M
2024-07-16 11,399.28 11,399.28 11,242.85 11,330.13 0.0M
2024-07-15 11,562.34 11,562.34 11,377.51 11,399.28 0.0M
2024-07-12 11,493.47 11,569.06 11,444.94 11,562.34 0.0M
2024-07-11 11,341.28 11,501.00 11,305.17 11,493.47 0.0M
2024-07-10 11,267.64 11,378.15 11,267.64 11,341.28 0.0M
2024-07-09 11,375.75 11,398.40 11,225.37 11,267.64 0.0M
2024-07-08 11,365.28 11,411.42 11,325.26 11,375.75 0.0M
2024-07-05 11,366.70 11,502.01 11,342.94 11,365.28 0.0M
2024-07-04 11,361.07 11,426.80 11,353.99 11,366.70 0.0M
2024-07-03 11,230.89 11,373.34 11,229.42 11,361.07 0.0M
2024-07-02 11,234.20 11,247.54 11,130.44 11,230.89 0.0M
2024-07-01 11,316.54 11,412.52 11,234.20 11,234.20 0.0M
2024-06-28 11,375.19 11,462.92 11,307.37 11,316.54 0.0M
2024-06-27 11,298.44 11,404.35 11,295.26 11,375.19 0.0M
2024-06-26 11,309.21 11,418.99 11,249.83 11,298.44 0.0M
2024-06-25 11,394.72 11,395.24 11,298.59 11,309.21 0.0M
2024-06-24 11,356.26 11,421.60 11,312.78 11,394.72 0.0M
2024-06-21 11,432.42 11,435.92 11,274.21 11,356.26 0.0M
2024-06-20 11,368.04 11,434.46 11,319.20 11,432.42 0.0M
2024-06-19 11,415.68 11,416.99 11,355.55 11,368.04 0.0M
2024-06-18 11,277.47 11,425.16 11,276.21 11,415.68 0.0M
2024-06-17 11,310.80 11,414.76 11,255.76 11,277.47 0.0M
2024-06-14 11,441.32 11,464.54 11,278.14 11,310.80 0.0M
2024-06-13 11,616.56 11,616.56 11,433.50 11,441.32 0.0M
2024-06-12 11,204.53 11,647.82 11,204.53 11,616.56 0.0M
2024-06-11 11,192.33 11,283.85 11,160.55 11,204.53 0.0M
2024-06-10 11,285.83 11,285.83 11,147.60 11,192.33 0.0M
2024-06-07 11,469.05 11,485.96 11,265.41 11,285.83 0.0M
2024-06-06 11,460.25 11,588.73 11,460.25 11,469.05 0.0M
2024-06-05 11,389.11 11,481.59 11,373.21 11,460.25 0.0M
2024-06-04 11,280.07 11,396.33 11,240.25 11,389.11 0.0M
2024-06-03 11,198.72 11,357.35 11,198.72 11,280.07 0.0M
2024-05-31 11,210.75 11,269.71 11,172.12 11,198.72 0.0M
2024-05-30 11,213.94 11,252.99 11,164.73 11,210.75 0.0M
2024-05-29 11,409.75 11,409.75 11,213.94 11,213.94 0.0M
2024-05-28 11,458.56 11,510.90 11,387.31 11,409.75 0.0M
2024-05-24 11,460.39 11,469.83 11,370.12 11,458.56 0.0M
2024-05-23 11,455.96 11,480.75 11,403.83 11,460.39 0.0M
2024-05-22 11,419.94 11,466.71 11,276.37 11,455.96 0.0M
2024-05-21 11,522.80 11,522.80 11,373.24 11,419.94 0.0M
2024-05-20 11,524.70 11,568.30 11,466.38 11,522.80 0.0M
2024-05-17 11,628.66 11,628.66 11,495.66 11,524.70 0.0M
2024-05-16 11,603.55 11,639.13 11,575.72 11,628.66 0.0M
2024-05-15 11,182.91 11,684.24 11,182.91 11,603.55 0.0M
2024-05-14 11,116.14 11,189.52 11,071.43 11,182.91 0.0M
2024-05-13 11,159.26 11,259.58 11,092.51 11,116.14 0.0M
2024-05-10 11,035.59 11,168.87 11,031.77 11,159.26 0.0M
2024-05-09 11,005.94 11,056.62 10,972.50 11,035.59 0.0M
2024-05-08 10,938.86 11,017.69 10,938.86 11,005.94 0.0M
2024-05-07 10,662.27 10,938.86 10,662.27 10,938.86 0.0M
2024-05-03 10,579.64 10,750.56 10,566.96 10,662.27 0.0M
2024-05-02 10,549.05 10,592.45 10,532.51 10,579.64 0.0M
2024-05-01 10,601.24 10,611.78 10,522.98 10,549.05 0.0M
2024-04-30 10,664.78 10,686.40 10,601.24 10,601.24 0.0M
2024-04-29 10,641.76 10,708.24 10,641.05 10,664.78 0.0M
2024-04-26 10,523.75 10,657.77 10,523.51 10,641.76 0.0M
2024-04-25 10,566.99 10,616.93 10,434.82 10,523.75 0.0M
2024-04-24 10,639.30 10,676.22 10,566.99 10,566.99 0.0M
2024-04-23 10,583.66 10,698.70 10,583.66 10,639.30 0.0M
2024-04-22 10,465.25 10,629.24 10,464.51 10,583.66 0.0M
2024-04-19 10,449.40 10,481.37 10,322.15 10,465.25 0.0M
2024-04-18 10,638.72 10,668.41 10,389.10 10,449.40 0.0M
2024-04-17 10,615.84 10,706.70 10,569.45 10,638.72 0.0M
2024-04-16 10,768.78 10,768.78 10,536.60 10,615.84 0.0M
2024-04-15 10,760.58 10,895.04 10,726.95 10,768.78 0.0M
2024-04-12 10,808.44 10,916.69 10,730.19 10,760.58 0.0M
2024-04-11 10,807.89 10,820.65 10,714.14 10,808.44 0.0M
2024-04-10 10,880.86 10,926.21 10,745.65 10,807.89 0.0M
2024-04-09 10,921.69 10,929.33 10,841.66 10,880.86 0.0M
2024-04-08 10,886.08 10,961.35 10,864.67 10,921.69 0.0M
2024-04-05 10,982.37 10,982.37 10,789.15 10,886.08 0.0M
2024-04-04 10,911.29 10,984.54 10,887.30 10,982.37 0.0M
2024-04-03 10,967.39 10,975.92 10,854.09 10,911.29 0.0M
2024-04-02 11,106.65 11,132.58 10,954.48 10,967.39 0.0M
2024-03-28 11,130.03 11,154.56 11,074.35 11,106.65 0.0M
2024-03-27 11,012.70 11,141.53 11,010.29 11,130.03 0.0M
2024-03-26 11,028.89 11,032.45 10,952.55 11,012.70 0.0M
2024-03-25 11,042.05 11,081.69 11,006.61 11,028.89 0.0M
2024-03-22 11,040.61 11,100.37 10,993.60 11,042.05 0.0M
2024-03-21 10,825.29 11,053.34 10,825.29 11,040.61 0.0M
2024-03-20 10,788.67 10,862.53 10,785.69 10,825.29 0.0M
2024-03-19 10,820.79 10,820.79 10,688.67 10,788.67 0.0M
2024-03-18 10,796.74 10,870.98 10,784.65 10,820.79 0.0M
2024-03-15 10,840.95 10,853.79 10,738.87 10,796.74 0.0M
2024-03-14 10,896.57 10,927.47 10,784.87 10,840.95 0.0M
2024-03-13 11,030.26 11,043.08 10,896.57 10,896.57 0.0M
2024-03-12 10,905.80 11,041.33 10,897.62 11,030.26 0.0M
2024-03-11 10,983.74 10,990.31 10,846.43 10,905.80 0.0M
2024-03-08 11,049.96 11,049.96 10,933.21 10,983.74 0.0M
2024-03-07 10,771.01 11,117.80 10,758.48 11,049.96 0.0M
2024-03-06 10,628.60 10,771.01 10,628.60 10,771.01 0.0M
2024-03-05 10,676.37 10,713.48 10,594.83 10,628.60 0.0M
2024-03-04 10,746.74 10,759.07 10,589.00 10,676.37 0.0M
2024-03-01 10,740.37 10,838.60 10,666.40 10,746.74 0.0M
2024-02-29 10,697.98 10,804.08 10,697.98 10,740.37 0.0M
2024-02-28 10,759.86 10,770.35 10,676.94 10,697.98 0.0M
2024-02-27 10,794.90 10,828.08 10,736.72 10,759.86 0.0M
2024-02-26 10,799.73 10,845.05 10,780.44 10,794.90 0.0M
2024-02-23 10,806.28 10,849.94 10,775.35 10,799.73 0.0M
2024-02-22 10,664.86 10,824.21 10,661.53 10,806.28 0.0M
2024-02-21 10,713.33 10,747.10 10,642.94 10,664.86 0.0M
2024-02-20 10,728.95 10,735.02 10,666.50 10,713.33 0.0M
2024-02-19 10,725.41 10,737.98 10,624.54 10,728.95 0.0M
2024-02-16 10,550.42 10,739.05 10,550.42 10,725.41 0.0M
2024-02-15 10,526.12 10,677.73 10,526.12 10,550.42 0.0M
2024-02-14 10,383.73 10,542.01 10,383.73 10,526.12 0.0M
2024-02-13 10,601.17 10,601.17 10,299.34 10,383.73 0.0M
2024-02-12 10,560.64 10,655.14 10,560.64 10,601.17 0.0M
2024-02-09 10,550.89 10,635.42 10,541.98 10,560.64 0.0M
2024-02-08 10,455.44 10,561.78 10,398.14 10,550.89 0.0M
2024-02-07 10,497.79 10,507.41 10,431.61 10,455.44 0.0M
2024-02-06 10,399.82 10,497.79 10,384.94 10,497.79 0.0M
2024-02-05 10,516.79 10,539.03 10,384.56 10,399.82 0.0M
2024-02-02 10,542.02 10,701.06 10,506.14 10,516.79 0.0M
2024-02-01 10,523.12 10,593.76 10,491.41 10,542.02 0.0M
2024-01-31 10,568.15 10,588.76 10,523.12 10,523.12 0.0M
2024-01-30 10,472.44 10,593.11 10,472.44 10,568.15 0.0M
2024-01-29 10,462.38 10,472.44 10,408.85 10,472.44 0.0M
2024-01-26 10,338.93 10,510.82 10,337.06 10,462.38 0.0M
2024-01-25 10,333.13 10,353.45 10,284.13 10,338.93 0.0M
2024-01-24 10,282.20 10,369.89 10,266.85 10,333.13 0.0M
2024-01-23 10,318.72 10,357.01 10,266.46 10,282.20 0.0M
2024-01-22 10,197.69 10,319.84 10,197.69 10,318.72 0.0M
2024-01-19 10,220.72 10,295.97 10,176.36 10,197.69 0.0M
2024-01-18 10,155.70 10,230.40 10,131.06 10,220.72 0.0M
2024-01-17 10,298.00 10,298.00 10,105.90 10,155.70 0.0M
2024-01-16 10,250.94 10,359.11 10,223.70 10,298.00 0.0M
2024-01-15 10,324.60 10,352.39 10,200.54 10,250.94 0.0M
2024-01-12 10,200.23 10,367.29 10,200.23 10,324.60 0.0M
2024-01-11 10,264.87 10,384.98 10,200.23 10,200.23 0.0M
2024-01-10 10,211.98 10,264.87 10,171.86 10,264.87 0.0M
2024-01-09 10,300.12 10,324.85 10,140.42 10,211.98 0.0M
2024-01-08 10,206.71 10,300.12 10,133.49 10,300.12 0.0M
2024-01-05 10,229.67 10,281.22 10,075.93 10,206.71 0.0M
2024-01-04 10,177.15 10,230.16 10,119.82 10,229.67 0.0M
2024-01-03 10,384.26 10,384.26 10,159.55 10,177.15 0.0M
2024-01-02 10,567.56 10,598.88 10,374.15 10,384.26 0.0M