FTSE SuperSector Technology (FTUB1010)

FTUB1010
🏛️ 영국 →
1,788.36
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
2022-12-30 1,342.06 1,342.81 1,329.62 1,330.70 0.0M
2022-12-29 1,329.69 1,342.23 1,322.59 1,342.06 0.0M
2022-12-28 1,329.20 1,334.97 1,325.86 1,329.69 0.0M
2022-12-23 1,329.93 1,335.80 1,328.48 1,329.20 0.0M
2022-12-22 1,345.31 1,349.94 1,328.63 1,329.93 0.0M
2022-12-21 1,330.06 1,345.35 1,329.26 1,345.31 0.0M
2022-12-20 1,342.45 1,342.45 1,317.68 1,330.06 0.0M
2022-12-19 1,349.98 1,355.00 1,342.45 1,342.45 0.0M
2022-12-16 1,374.26 1,377.11 1,344.78 1,349.98 0.0M
2022-12-15 1,397.62 1,397.62 1,374.26 1,374.26 0.0M
2022-12-14 1,402.93 1,403.72 1,391.11 1,397.62 0.0M
2022-12-13 1,384.19 1,418.30 1,379.49 1,402.93 0.0M
2022-12-12 1,383.57 1,387.44 1,375.62 1,384.19 0.0M
2022-12-09 1,379.44 1,387.19 1,377.03 1,383.57 0.0M
2022-12-08 1,388.86 1,393.78 1,373.53 1,379.44 0.0M
2022-12-07 1,396.76 1,398.46 1,386.46 1,388.86 0.0M
2022-12-06 1,418.31 1,419.28 1,396.57 1,396.76 0.0M
2022-12-05 1,430.79 1,433.67 1,417.81 1,418.31 0.0M
2022-12-02 1,438.20 1,444.44 1,421.60 1,430.79 0.0M
2022-12-01 1,414.23 1,440.79 1,412.70 1,438.20 0.0M
2022-11-30 1,409.76 1,418.42 1,409.76 1,414.23 0.0M
2022-11-29 1,434.29 1,434.39 1,409.76 1,409.76 0.0M
2022-11-28 1,432.76 1,440.88 1,431.46 1,434.29 0.0M
2022-11-25 1,446.90 1,447.13 1,435.90 1,442.09 0.0M
2022-11-24 1,450.57 1,461.18 1,446.90 1,446.90 0.0M
2022-11-23 1,437.03 1,453.00 1,429.37 1,450.57 0.0M
2022-11-22 1,436.65 1,437.97 1,426.33 1,437.03 0.0M
2022-11-21 1,423.55 1,444.74 1,417.38 1,436.65 0.0M
2022-11-18 1,417.24 1,426.17 1,406.10 1,423.55 0.0M
2022-11-17 1,421.41 1,421.66 1,407.27 1,417.24 0.0M
2022-11-16 1,411.37 1,435.70 1,409.70 1,421.41 0.0M
2022-11-15 1,417.40 1,422.94 1,408.00 1,411.37 0.0M
2022-11-14 1,418.31 1,428.17 1,411.40 1,417.40 0.0M
2022-11-11 1,398.88 1,421.86 1,396.31 1,418.31 0.0M
2022-11-10 1,354.30 1,402.62 1,331.01 1,398.88 0.0M
2022-11-09 1,348.28 1,355.77 1,340.99 1,354.30 0.0M
2022-11-08 1,329.80 1,348.85 1,323.12 1,348.28 0.0M
2022-11-07 1,329.98 1,340.85 1,323.05 1,329.80 0.0M
2022-11-04 1,315.06 1,333.93 1,313.92 1,329.98 0.0M
2022-11-03 1,326.88 1,326.88 1,306.77 1,315.06 0.0M
2022-11-02 1,327.91 1,336.64 1,322.47 1,326.88 0.0M
2022-11-01 1,310.32 1,341.88 1,310.32 1,327.91 0.0M
2022-10-31 1,317.46 1,323.91 1,308.42 1,310.32 0.0M
2022-10-28 1,329.95 1,329.95 1,307.91 1,317.46 0.0M
2022-10-27 1,339.93 1,340.07 1,320.91 1,329.95 0.0M
2022-10-26 1,335.26 1,344.23 1,323.05 1,339.93 0.0M
2022-10-25 1,296.59 1,335.26 1,295.39 1,335.26 0.0M
2022-10-24 1,285.51 1,308.27 1,285.51 1,296.59 0.0M
2022-10-21 1,308.61 1,309.03 1,274.34 1,285.51 0.0M
2022-10-20 1,299.70 1,310.68 1,288.25 1,308.61 0.0M
2022-10-19 1,323.37 1,327.14 1,292.86 1,299.70 0.0M
2022-10-18 1,313.67 1,330.94 1,313.67 1,323.37 0.0M
2022-10-17 1,282.63 1,319.66 1,275.73 1,313.67 0.0M
2022-10-14 1,287.91 1,307.66 1,282.63 1,282.63 0.0M
2022-10-13 1,269.38 1,293.77 1,253.67 1,287.91 0.0M
2022-10-12 1,285.68 1,289.51 1,265.88 1,269.38 0.0M
2022-10-11 1,300.95 1,301.14 1,282.06 1,285.68 0.0M
2022-10-10 1,302.54 1,313.49 1,293.89 1,300.95 0.0M
2022-10-07 1,336.63 1,336.63 1,302.54 1,302.54 0.0M
2022-10-06 1,331.46 1,341.24 1,329.13 1,336.63 0.0M
2022-10-05 1,338.37 1,339.71 1,325.12 1,331.46 0.0M
2022-10-04 1,307.72 1,339.22 1,306.59 1,338.37 0.0M
2022-10-03 1,299.81 1,308.51 1,277.56 1,307.72 0.0M
2022-09-30 1,277.52 1,304.43 1,270.82 1,299.81 0.0M
2022-09-29 1,316.52 1,316.52 1,267.72 1,277.52 0.0M
2022-09-28 1,318.68 1,318.68 1,286.25 1,316.52 0.0M
2022-09-27 1,347.65 1,357.90 1,318.68 1,318.68 0.0M
2022-09-26 1,331.75 1,357.43 1,329.44 1,347.65 0.0M
2022-09-23 1,358.74 1,360.39 1,324.99 1,331.75 0.0M
2022-09-22 1,391.91 1,391.91 1,358.74 1,358.74 0.0M
2022-09-21 1,368.80 1,393.36 1,364.30 1,391.91 0.0M
2022-09-20 1,382.13 1,385.51 1,360.64 1,368.80 0.0M
2022-09-16 1,392.75 1,392.75 1,377.02 1,382.13 0.0M
2022-09-15 1,394.96 1,404.44 1,388.54 1,392.75 0.0M
2022-09-14 1,421.21 1,421.21 1,385.09 1,394.96 0.0M
2022-09-13 1,446.98 1,457.83 1,421.21 1,421.21 0.0M
2022-09-12 1,426.00 1,448.35 1,426.00 1,446.98 0.0M
2022-09-09 1,409.28 1,430.41 1,409.28 1,426.00 0.0M
2022-09-08 1,429.83 1,434.98 1,392.26 1,409.28 0.0M
2022-09-07 1,416.61 1,431.38 1,411.06 1,429.83 0.0M
2022-09-06 1,399.14 1,421.35 1,397.31 1,416.61 0.0M
2022-09-05 1,411.75 1,411.75 1,389.52 1,399.14 0.0M
2022-09-02 1,389.35 1,411.75 1,387.90 1,411.75 0.0M
2022-09-01 1,422.37 1,422.95 1,386.52 1,389.35 0.0M
2022-08-31 1,421.98 1,431.53 1,415.76 1,422.37 0.0M
2022-08-30 1,427.56 1,436.97 1,419.00 1,421.98 0.0M
2022-08-26 1,401.85 1,445.83 1,401.85 1,427.56 0.0M
2022-08-25 1,400.82 1,408.02 1,390.49 1,401.85 0.0M
2022-08-24 1,361.61 1,406.15 1,346.09 1,400.82 0.0M
2022-08-23 1,386.27 1,386.27 1,357.51 1,361.61 0.0M
2022-08-22 1,408.72 1,410.99 1,385.76 1,386.27 0.0M
2022-08-19 1,407.85 1,419.17 1,398.84 1,408.72 0.0M
2022-08-18 1,403.27 1,408.80 1,396.73 1,407.85 0.0M
2022-08-17 1,413.84 1,422.29 1,401.51 1,403.27 0.0M
2022-08-16 1,413.82 1,423.92 1,408.05 1,413.84 0.0M
2022-08-15 1,409.37 1,415.55 1,403.87 1,413.82 0.0M
2022-08-12 1,407.13 1,412.07 1,393.77 1,409.37 0.0M
2022-08-11 1,396.53 1,409.47 1,395.45 1,407.13 0.0M
2022-08-10 1,361.80 1,396.53 1,347.30 1,396.53 0.0M
2022-08-09 1,389.12 1,392.48 1,358.83 1,361.80 0.0M
2022-08-08 1,387.53 1,397.76 1,381.54 1,389.12 0.0M
2022-08-05 1,406.85 1,414.02 1,387.53 1,387.53 0.0M
2022-08-04 1,380.61 1,410.25 1,379.51 1,406.85 0.0M
2022-08-03 1,300.68 1,382.79 1,293.67 1,380.61 0.0M
2022-08-02 1,319.07 1,326.30 1,296.61 1,300.68 0.0M
2022-08-01 1,313.42 1,321.21 1,302.13 1,319.07 0.0M
2022-07-29 1,298.11 1,324.30 1,296.01 1,317.20 0.0M
2022-07-28 1,285.06 1,298.18 1,276.94 1,298.11 0.0M
2022-07-27 1,277.45 1,291.24 1,268.51 1,285.06 0.0M
2022-07-26 1,298.84 1,300.12 1,274.79 1,277.45 0.0M
2022-07-25 1,311.08 1,314.61 1,297.01 1,298.84 0.0M
2022-07-22 1,314.19 1,325.01 1,309.34 1,311.08 0.0M
2022-07-21 1,286.18 1,314.31 1,286.18 1,314.19 0.0M
2022-07-20 1,264.35 1,286.91 1,263.29 1,286.18 0.0M
2022-07-19 1,259.29 1,264.82 1,245.32 1,264.35 0.0M
2022-07-18 1,247.01 1,263.97 1,247.01 1,259.29 0.0M
2022-07-15 1,218.90 1,247.01 1,212.87 1,247.01 0.0M
2022-07-14 1,232.21 1,234.52 1,207.66 1,218.90 0.0M
2022-07-13 1,243.11 1,247.30 1,215.12 1,232.21 0.0M
2022-07-12 1,249.40 1,252.87 1,233.09 1,243.11 0.0M
2022-07-11 1,247.41 1,251.61 1,231.52 1,249.40 0.0M
2022-07-08 1,238.30 1,248.73 1,231.50 1,247.41 0.0M
2022-07-07 1,236.94 1,247.09 1,231.70 1,238.30 0.0M
2022-07-06 1,200.82 1,242.54 1,200.82 1,236.94 0.0M
2022-07-05 1,198.55 1,213.88 1,190.47 1,200.82 0.0M
2022-07-04 1,197.08 1,211.33 1,196.13 1,198.55 0.0M
2022-07-01 1,202.16 1,202.52 1,182.29 1,197.08 0.0M
2022-06-30 1,215.11 1,215.11 1,182.07 1,202.16 0.0M
2022-06-29 1,230.78 1,230.78 1,205.55 1,215.11 0.0M
2022-06-28 1,240.44 1,248.99 1,230.78 1,230.78 0.0M
2022-06-27 1,238.03 1,254.25 1,236.86 1,240.44 0.0M
2022-06-24 1,207.78 1,241.38 1,207.78 1,238.03 0.0M
2022-06-23 1,213.89 1,216.10 1,193.79 1,207.78 0.0M
2022-06-22 1,211.83 1,216.07 1,184.21 1,213.89 0.0M
2022-06-21 1,205.07 1,212.03 1,202.26 1,211.83 0.0M
2022-06-20 1,200.32 1,209.72 1,198.93 1,205.07 0.0M
2022-06-17 1,159.36 1,200.32 1,159.36 1,200.32 0.0M
2022-06-16 1,195.35 1,197.23 1,157.87 1,159.36 0.0M
2022-06-15 1,178.03 1,198.32 1,177.63 1,195.35 0.0M
2022-06-14 1,197.40 1,207.16 1,178.03 1,178.03 0.0M
2022-06-13 1,233.30 1,233.30 1,191.05 1,197.40 0.0M
2022-06-10 1,257.00 1,257.00 1,228.63 1,233.30 0.0M
2022-06-09 1,276.06 1,276.06 1,254.40 1,257.00 0.0M
2022-06-08 1,271.57 1,278.43 1,262.32 1,276.06 0.0M
2022-06-07 1,285.91 1,285.91 1,260.78 1,271.57 0.0M
2022-06-06 1,270.18 1,293.47 1,267.38 1,285.91 0.0M
2022-06-01 1,287.40 1,297.12 1,267.11 1,270.18 0.0M
2022-05-31 1,307.81 1,307.81 1,286.24 1,287.40 0.0M
2022-05-30 1,289.36 1,314.93 1,289.36 1,307.81 0.0M
2022-05-27 1,280.59 1,293.47 1,280.59 1,289.36 0.0M
2022-05-26 1,259.91 1,281.10 1,259.85 1,280.59 0.0M
2022-05-25 1,250.99 1,266.36 1,247.96 1,259.91 0.0M
2022-05-24 1,265.04 1,267.64 1,250.20 1,250.99 0.0M
2022-05-23 1,242.48 1,270.59 1,242.48 1,265.04 0.0M
2022-05-20 1,225.25 1,257.51 1,225.25 1,242.48 0.0M
2022-05-19 1,231.20 1,231.20 1,205.05 1,225.25 0.0M
2022-05-18 1,255.75 1,260.84 1,231.20 1,231.20 0.0M
2022-05-17 1,251.43 1,272.42 1,243.92 1,255.75 0.0M
2022-05-16 1,264.90 1,266.42 1,243.36 1,251.43 0.0M
2022-05-13 1,234.20 1,264.90 1,234.20 1,264.90 0.0M
2022-05-12 1,244.62 1,244.62 1,204.30 1,234.20 0.0M
2022-05-11 1,235.60 1,254.29 1,235.16 1,244.62 0.0M
2022-05-10 1,236.10 1,259.51 1,235.14 1,235.60 0.0M
2022-05-09 1,275.30 1,275.91 1,234.58 1,236.10 0.0M
2022-05-06 1,315.00 1,315.00 1,263.16 1,275.30 0.0M
2022-05-05 1,314.25 1,343.52 1,314.10 1,315.00 0.0M
2022-05-04 1,335.32 1,338.13 1,311.94 1,314.25 0.0M
2022-05-03 1,352.19 1,356.52 1,332.77 1,335.32 0.0M
2022-04-29 1,346.68 1,359.15 1,341.65 1,352.19 0.0M
2022-04-28 1,314.48 1,346.73 1,313.44 1,346.68 0.0M
2022-04-27 1,344.12 1,349.33 1,308.19 1,314.48 0.0M
2022-04-26 1,373.43 1,381.69 1,343.86 1,344.12 0.0M
2022-04-25 1,388.78 1,388.78 1,352.54 1,373.43 0.0M
2022-04-22 1,395.80 1,397.13 1,378.14 1,388.78 0.0M
2022-04-21 1,393.72 1,412.96 1,385.61 1,395.80 0.0M
2022-04-20 1,384.72 1,396.64 1,378.05 1,393.72 0.0M
2022-04-19 1,388.25 1,392.38 1,367.26 1,384.72 0.0M
2022-04-14 1,390.48 1,397.94 1,386.62 1,388.25 0.0M
2022-04-13 1,395.34 1,398.07 1,375.11 1,390.48 0.0M
2022-04-12 1,390.21 1,403.43 1,378.96 1,395.34 0.0M
2022-04-11 1,406.06 1,409.11 1,387.84 1,390.21 0.0M
2022-04-08 1,409.04 1,420.12 1,397.14 1,406.06 0.0M
2022-04-07 1,408.07 1,414.45 1,400.70 1,409.04 0.0M
2022-04-06 1,429.70 1,432.95 1,404.16 1,408.07 0.0M
2022-04-05 1,434.65 1,442.27 1,423.29 1,429.70 0.0M
2022-04-04 1,411.27 1,437.76 1,409.41 1,434.65 0.0M
2022-04-01 1,405.45 1,414.11 1,402.90 1,411.27 0.0M
2022-03-31 1,417.07 1,431.74 1,403.01 1,405.45 0.0M
2022-03-30 1,436.92 1,439.75 1,412.99 1,417.07 0.0M
2022-03-29 1,401.50 1,445.38 1,401.50 1,436.92 0.0M
2022-03-28 1,399.21 1,411.65 1,392.39 1,401.50 0.0M
2022-03-25 1,408.06 1,424.70 1,398.95 1,399.21 0.0M
2022-03-24 1,416.50 1,417.98 1,403.53 1,408.06 0.0M
2022-03-23 1,418.66 1,428.58 1,406.63 1,416.50 0.0M
2022-03-22 1,431.44 1,441.90 1,405.46 1,418.66 0.0M
2022-03-21 1,451.32 1,453.89 1,424.63 1,431.44 0.0M
2022-03-18 1,427.75 1,451.32 1,417.12 1,451.32 0.0M
2022-03-17 1,413.81 1,433.73 1,413.74 1,427.75 0.0M
2022-03-16 1,380.19 1,416.79 1,375.10 1,413.81 0.0M
2022-03-15 1,389.15 1,391.45 1,367.60 1,380.19 0.0M
2022-03-14 1,374.52 1,395.19 1,372.79 1,389.15 0.0M
2022-03-11 1,363.61 1,396.13 1,363.61 1,374.52 0.0M
2022-03-10 1,389.52 1,391.42 1,360.82 1,363.61 0.0M
2022-03-09 1,322.84 1,389.52 1,322.84 1,389.52 0.0M
2022-03-08 1,337.05 1,344.39 1,322.51 1,322.84 0.0M
2022-03-07 1,339.35 1,351.72 1,290.56 1,337.05 0.0M
2022-03-04 1,390.72 1,398.00 1,339.35 1,339.35 0.0M
2022-03-03 1,430.35 1,444.00 1,390.72 1,390.72 0.0M
2022-03-02 1,411.87 1,439.49 1,405.39 1,430.35 0.0M
2022-03-01 1,421.35 1,425.64 1,403.68 1,411.87 0.0M
2022-02-28 1,403.16 1,421.35 1,387.08 1,421.35 0.0M
2022-02-25 1,364.41 1,403.16 1,364.18 1,403.16 0.0M
2022-02-24 1,379.34 1,379.34 1,331.54 1,364.41 0.0M
2022-02-23 1,386.66 1,402.42 1,379.34 1,379.34 0.0M
2022-02-22 1,373.34 1,395.01 1,349.22 1,386.66 0.0M
2022-02-21 1,377.14 1,383.33 1,363.84 1,373.34 0.0M
2022-02-18 1,398.39 1,398.39 1,376.47 1,377.14 0.0M
2022-02-17 1,413.48 1,420.65 1,395.86 1,398.39 0.0M
2022-02-16 1,419.59 1,422.39 1,402.59 1,413.48 0.0M
2022-02-15 1,405.72 1,422.96 1,401.15 1,419.59 0.0M
2022-02-14 1,429.93 1,429.93 1,389.13 1,405.72 0.0M
2022-02-11 1,448.01 1,448.01 1,423.41 1,429.93 0.0M
2022-02-10 1,456.93 1,462.53 1,435.08 1,448.01 0.0M
2022-02-09 1,430.63 1,467.02 1,429.58 1,456.93 0.0M
2022-02-08 1,451.55 1,451.62 1,413.93 1,430.63 0.0M
2022-02-07 1,449.37 1,458.73 1,447.38 1,451.55 0.0M
2022-02-04 1,454.86 1,468.40 1,443.33 1,449.37 0.0M
2022-02-03 1,501.65 1,501.65 1,454.86 1,454.86 0.0M
2022-02-02 1,479.75 1,516.01 1,479.42 1,501.65 0.0M
2022-02-01 1,470.13 1,495.77 1,468.64 1,479.75 0.0M
2022-01-31 1,447.58 1,471.99 1,446.73 1,470.13 0.0M
2022-01-28 1,445.80 1,450.57 1,426.40 1,447.58 0.0M
2022-01-27 1,448.74 1,448.74 1,423.95 1,445.80 0.0M
2022-01-26 1,453.77 1,475.23 1,448.74 1,448.74 0.0M
2022-01-25 1,468.73 1,482.37 1,451.25 1,453.77 0.0M
2022-01-24 1,534.70 1,535.55 1,468.13 1,468.73 0.0M
2022-01-21 1,569.15 1,570.86 1,526.01 1,534.70 0.0M
2022-01-20 1,552.65 1,569.96 1,547.75 1,569.15 0.0M
2022-01-19 1,549.61 1,563.33 1,534.96 1,552.65 0.0M
2022-01-18 1,570.42 1,570.42 1,533.61 1,549.61 0.0M
2022-01-17 1,557.46 1,575.81 1,552.59 1,570.42 0.0M
2022-01-14 1,576.64 1,576.64 1,556.86 1,557.46 0.0M
2022-01-13 1,600.99 1,600.99 1,573.21 1,576.64 0.0M
2022-01-12 1,590.74 1,610.46 1,590.74 1,600.99 0.0M
2022-01-11 1,565.44 1,600.09 1,564.77 1,590.74 0.0M
2022-01-10 1,602.25 1,604.90 1,558.77 1,565.44 0.0M
2022-01-07 1,616.81 1,618.88 1,594.84 1,602.25 0.0M
2022-01-06 1,661.88 1,662.12 1,605.33 1,616.81 0.0M
2022-01-05 1,667.36 1,673.81 1,655.83 1,661.88 0.0M
2022-01-04 1,683.99 1,696.91 1,665.49 1,667.36 0.0M