FTSE SuperSector Telecom. (FTUB1510)

FTUB1510
🏛️ 영국 →
259.74
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
2024-12-31 196.24 199.00 195.88 198.24 0.0M
2024-12-30 196.80 196.98 195.46 196.24 0.0M
2024-12-27 197.29 197.62 195.52 196.80 0.0M
2024-12-24 195.27 197.66 194.87 197.29 0.0M
2024-12-23 195.24 196.05 194.60 195.27 0.0M
2024-12-20 196.75 197.01 193.74 195.24 0.0M
2024-12-19 197.68 198.49 196.03 196.75 0.0M
2024-12-18 198.16 199.15 196.92 197.68 0.0M
2024-12-17 200.38 200.38 196.89 198.16 0.0M
2024-12-16 202.48 203.18 200.38 200.38 0.0M
2024-12-13 202.18 203.54 201.97 202.48 0.0M
2024-12-12 202.83 204.05 201.86 202.18 0.0M
2024-12-11 204.85 204.87 202.62 202.83 0.0M
2024-12-10 207.22 207.22 204.00 204.85 0.0M
2024-12-09 210.05 210.27 207.22 207.22 0.0M
2024-12-06 209.94 211.96 209.11 210.05 0.0M
2024-12-05 205.94 209.98 205.75 209.94 0.0M
2024-12-04 207.16 207.63 205.56 205.94 0.0M
2024-12-03 209.64 210.36 206.56 207.16 0.0M
2024-12-02 208.85 211.64 208.85 209.64 0.0M
2024-11-29 210.04 210.75 208.36 208.85 0.0M
2024-11-28 209.03 210.55 208.96 210.04 0.0M
2024-11-27 207.22 209.68 207.03 209.03 0.0M
2024-11-26 206.48 208.94 206.23 207.22 0.0M
2024-11-25 203.00 207.79 202.85 206.48 0.0M
2024-11-22 199.40 203.55 199.40 203.00 0.0M
2024-11-21 203.83 203.88 198.93 199.40 0.0M
2024-11-20 203.72 204.56 202.61 203.83 0.0M
2024-11-19 201.47 204.26 201.47 203.72 0.0M
2024-11-18 198.36 201.47 198.36 201.47 0.0M
2024-11-15 197.28 199.51 196.17 198.36 0.0M
2024-11-14 195.14 197.76 194.66 197.28 0.0M
2024-11-13 192.50 195.21 191.73 195.14 0.0M
2024-11-12 203.73 203.73 192.50 192.50 0.0M
2024-11-11 201.14 203.97 201.14 203.73 0.0M
2024-11-08 199.48 201.76 198.32 201.14 0.0M
2024-11-07 203.05 203.05 196.51 199.48 0.0M
2024-11-06 205.50 206.79 201.54 203.05 0.0M
2024-11-05 202.92 206.70 202.82 205.50 0.0M
2024-11-04 202.50 204.69 202.21 202.92 0.0M
2024-11-01 200.70 203.51 199.80 202.50 0.0M
2024-10-31 202.36 202.36 199.85 200.70 0.0M
2024-10-30 201.28 204.51 200.03 202.36 0.0M
2024-10-29 207.02 207.09 200.90 201.28 0.0M
2024-10-28 207.36 208.74 204.70 207.02 0.0M
2024-10-25 207.83 208.24 206.49 207.36 0.0M
2024-10-24 206.44 209.52 206.10 207.83 0.0M
2024-10-23 208.16 208.16 205.87 206.44 0.0M
2024-10-22 210.10 210.10 206.20 208.16 0.0M
2024-10-21 211.63 212.20 209.79 210.10 0.0M
2024-10-18 212.46 212.46 210.96 211.63 0.0M
2024-10-17 212.88 213.43 209.85 212.46 0.0M
2024-10-16 209.46 212.88 209.46 212.88 0.0M
2024-10-15 208.83 210.75 208.34 209.46 0.0M
2024-10-14 207.90 209.29 207.04 208.83 0.0M
2024-10-11 209.91 209.91 207.20 207.90 0.0M
2024-10-10 209.77 211.45 209.45 209.91 0.0M
2024-10-09 208.29 209.92 208.03 209.77 0.0M
2024-10-08 209.96 209.96 208.25 208.29 0.0M
2024-10-07 208.32 210.64 206.47 209.96 0.0M
2024-10-04 207.08 209.39 206.58 208.32 0.0M
2024-10-03 207.24 208.59 205.94 207.08 0.0M
2024-10-02 210.46 210.46 206.25 207.24 0.0M
2024-10-01 212.03 212.63 210.31 210.46 0.0M
2024-09-30 214.40 214.61 212.03 212.03 0.0M
2024-09-27 213.59 215.16 213.24 214.40 0.0M
2024-09-26 214.44 216.01 213.03 213.59 0.0M
2024-09-25 214.03 215.42 212.59 214.44 0.0M
2024-09-24 213.57 214.86 212.57 214.03 0.0M
2024-09-23 212.12 214.10 211.76 213.57 0.0M
2024-09-20 213.32 213.32 210.94 212.12 0.0M
2024-09-19 216.81 217.70 211.99 213.32 0.0M
2024-09-18 215.85 216.82 215.20 216.81 0.0M
2024-09-17 217.11 219.18 215.66 215.85 0.0M
2024-09-16 215.55 217.19 214.16 217.11 0.0M
2024-09-13 213.08 216.31 213.08 215.55 0.0M
2024-09-12 211.31 213.48 210.83 213.08 0.0M
2024-09-11 208.81 212.00 208.79 211.31 0.0M
2024-09-10 211.88 212.05 208.81 208.81 0.0M
2024-09-09 211.58 213.00 211.49 211.88 0.0M
2024-09-06 214.42 214.42 211.58 211.58 0.0M
2024-09-05 211.33 215.46 210.49 214.42 0.0M
2024-09-04 209.77 211.33 207.99 211.33 0.0M
2024-09-03 209.46 211.23 209.06 209.77 0.0M
2024-09-02 207.55 209.83 207.44 209.46 0.0M
2024-08-30 206.49 207.98 206.49 207.55 0.0M
2024-08-29 207.85 208.60 206.48 206.49 0.0M
2024-08-28 207.43 208.34 206.69 207.85 0.0M
2024-08-27 206.12 208.36 205.66 207.43 0.0M
2024-08-23 204.96 206.75 204.79 206.12 0.0M
2024-08-22 204.67 205.68 204.33 204.96 0.0M
2024-08-21 205.57 205.67 203.80 204.67 0.0M
2024-08-20 212.46 212.60 204.45 205.57 0.0M
2024-08-19 210.92 212.90 210.33 212.46 0.0M
2024-08-16 210.81 210.92 209.04 210.92 0.0M
2024-08-15 210.91 212.82 209.79 210.81 0.0M
2024-08-14 207.46 210.91 206.54 210.91 0.0M
2024-08-13 208.12 208.42 205.80 207.46 0.0M
2024-08-12 202.42 208.12 202.42 208.12 0.0M
2024-08-09 201.96 203.87 201.48 202.42 0.0M
2024-08-08 203.93 203.93 198.42 201.96 0.0M
2024-08-07 198.47 204.24 198.47 203.93 0.0M
2024-08-06 196.50 199.40 196.28 198.47 0.0M
2024-08-05 203.78 203.78 193.50 196.50 0.0M
2024-08-02 204.36 204.41 202.04 203.78 0.0M
2024-08-01 206.26 207.90 204.04 204.36 0.0M
2024-07-31 207.15 209.63 205.76 206.26 0.0M
2024-07-30 207.55 208.58 206.69 207.15 0.0M
2024-07-29 206.64 210.00 206.64 207.55 0.0M
2024-07-26 204.35 206.64 203.68 206.64 0.0M
2024-07-25 202.27 204.35 195.87 204.35 0.0M
2024-07-24 202.76 202.76 200.46 202.27 0.0M
2024-07-23 203.59 204.14 201.54 202.76 0.0M
2024-07-22 203.72 205.13 202.72 203.59 0.0M
2024-07-19 203.09 204.18 202.13 203.72 0.0M
2024-07-18 203.85 205.81 203.64 204.16 0.0M
2024-07-17 200.67 204.13 200.67 203.85 0.0M
2024-07-16 201.43 202.54 200.10 200.67 0.0M
2024-07-15 203.98 203.98 201.12 201.43 0.0M
2024-07-12 204.92 206.05 203.64 203.98 0.0M
2024-07-11 206.25 206.95 203.37 204.92 0.0M
2024-07-10 203.66 207.91 203.66 206.25 0.0M
2024-07-09 201.90 203.66 201.04 203.66 0.0M
2024-07-08 202.52 203.98 201.74 201.90 0.0M
2024-07-05 201.53 203.56 201.51 202.52 0.0M
2024-07-04 199.80 201.58 199.80 201.53 0.0M
2024-07-03 198.84 201.14 198.50 199.80 0.0M
2024-07-02 202.58 202.58 198.13 198.84 0.0M
2024-07-01 201.45 204.85 201.27 202.58 0.0M
2024-06-28 201.01 203.17 201.01 201.45 0.0M
2024-06-27 200.70 202.82 200.52 201.01 0.0M
2024-06-26 202.89 203.64 199.84 200.70 0.0M
2024-06-25 207.68 208.26 202.34 202.89 0.0M
2024-06-24 204.79 207.93 204.43 207.68 0.0M
2024-06-21 206.34 206.49 203.39 204.79 0.0M
2024-06-20 204.98 207.16 204.98 206.34 0.0M
2024-06-19 203.98 206.20 203.71 204.98 0.0M
2024-06-18 201.69 204.56 201.69 203.98 0.0M
2024-06-17 200.69 204.20 200.13 201.69 0.0M
2024-06-14 197.99 201.45 197.92 200.69 0.0M
2024-06-13 196.26 199.31 196.26 197.99 0.0M
2024-06-12 197.14 198.66 195.83 196.26 0.0M
2024-06-11 199.47 200.68 196.54 197.14 0.0M
2024-06-10 201.70 201.81 198.98 199.47 0.0M
2024-06-07 203.35 204.20 201.03 201.70 0.0M
2024-06-06 209.94 209.99 202.08 203.35 0.0M
2024-06-05 210.51 212.39 209.94 209.94 0.0M
2024-06-04 210.02 210.99 208.23 210.51 0.0M
2024-06-03 207.30 210.97 207.30 210.02 0.0M
2024-05-31 205.24 207.51 204.70 207.30 0.0M
2024-05-30 202.32 205.71 201.79 205.24 0.0M
2024-05-29 203.71 204.33 201.73 202.32 0.0M
2024-05-28 201.68 204.94 201.68 203.71 0.0M
2024-05-24 202.58 203.16 201.16 201.68 0.0M
2024-05-23 205.60 206.77 201.95 202.58 0.0M
2024-05-22 205.03 206.66 203.48 205.60 0.0M
2024-05-21 210.31 210.43 204.14 205.03 0.0M
2024-05-20 210.95 212.00 210.03 210.31 0.0M
2024-05-17 210.87 213.56 210.61 210.95 0.0M
2024-05-16 199.26 211.27 199.26 210.87 0.0M
2024-05-15 194.44 201.08 194.04 199.26 0.0M
2024-05-14 187.81 195.11 187.81 194.44 0.0M
2024-05-13 185.54 189.36 185.54 187.81 0.0M
2024-05-10 183.55 187.11 183.54 185.54 0.0M
2024-05-09 181.87 184.92 181.09 183.55 0.0M
2024-05-08 182.84 183.25 180.72 181.87 0.0M
2024-05-07 182.96 184.81 182.47 182.84 0.0M
2024-05-03 181.02 184.15 181.02 182.96 0.0M
2024-05-02 180.25 182.37 180.03 181.02 0.0M
2024-05-01 180.07 183.96 180.03 180.25 0.0M
2024-04-30 184.59 184.59 179.96 180.07 0.0M
2024-04-29 182.79 184.79 182.24 184.59 0.0M
2024-04-26 182.24 184.02 182.24 182.79 0.0M
2024-04-25 183.12 184.18 181.12 182.24 0.0M
2024-04-24 184.46 185.00 182.06 183.12 0.0M
2024-04-23 184.79 186.66 184.44 184.46 0.0M
2024-04-22 179.28 185.93 179.09 184.79 0.0M
2024-04-19 177.79 179.38 176.58 179.28 0.0M
2024-04-18 177.10 178.69 176.77 177.79 0.0M
2024-04-17 176.00 178.49 175.18 177.10 0.0M
2024-04-16 179.18 179.21 176.00 176.00 0.0M
2024-04-15 180.46 180.53 178.27 179.18 0.0M
2024-04-12 178.91 182.43 178.91 180.46 0.0M
2024-04-11 179.90 180.45 178.13 178.91 0.0M
2024-04-10 181.66 183.62 179.03 179.90 0.0M
2024-04-09 181.96 183.39 179.82 181.66 0.0M
2024-04-08 181.28 181.96 180.10 181.96 0.0M
2024-04-05 184.27 184.27 180.60 181.28 0.0M
2024-04-04 185.39 187.57 184.05 184.27 0.0M
2024-04-03 186.09 187.10 183.89 185.39 0.0M
2024-04-02 186.60 188.73 185.83 186.09 0.0M
2024-03-28 183.68 187.09 183.68 186.60 0.0M
2024-03-27 181.84 184.60 181.32 183.68 0.0M
2024-03-26 180.65 181.84 178.81 181.84 0.0M
2024-03-25 180.60 181.13 178.55 180.65 0.0M
2024-03-22 178.61 182.41 178.36 180.60 0.0M
2024-03-21 176.74 180.64 176.74 178.61 0.0M
2024-03-20 174.85 177.47 173.85 176.74 0.0M
2024-03-19 176.60 176.87 174.27 174.85 0.0M
2024-03-18 181.95 181.95 176.60 176.60 0.0M
2024-03-15 176.39 183.82 176.39 181.95 0.0M
2024-03-14 177.03 178.72 176.05 176.39 0.0M
2024-03-13 181.73 182.66 177.03 177.03 0.0M
2024-03-12 183.04 186.52 181.73 181.73 0.0M
2024-03-11 184.17 184.69 183.04 183.04 0.0M
2024-03-08 181.22 184.71 179.99 184.17 0.0M
2024-03-07 180.78 184.44 180.12 181.22 0.0M
2024-03-06 181.74 184.51 180.74 180.78 0.0M
2024-03-05 177.25 183.02 176.23 181.74 0.0M
2024-03-04 178.40 180.32 176.71 177.25 0.0M
2024-03-01 175.68 179.76 175.68 178.40 0.0M
2024-02-29 174.33 179.48 172.57 175.68 0.0M
2024-02-28 175.83 180.58 173.25 174.33 0.0M
2024-02-27 171.43 176.10 170.73 175.83 0.0M
2024-02-26 172.83 173.51 170.69 171.43 0.0M
2024-02-23 172.07 173.24 167.97 172.83 0.0M
2024-02-22 172.98 173.91 172.07 172.07 0.0M
2024-02-21 173.95 175.07 172.77 172.98 0.0M
2024-02-20 174.19 175.34 172.27 173.95 0.0M
2024-02-19 171.66 174.89 171.63 174.19 0.0M
2024-02-16 173.12 174.22 171.66 171.66 0.0M
2024-02-15 170.66 175.42 169.70 173.12 0.0M
2024-02-14 167.73 176.31 167.56 170.66 0.0M
2024-02-13 169.30 170.39 165.88 167.73 0.0M
2024-02-12 167.32 169.30 165.72 169.30 0.0M
2024-02-09 168.62 169.03 167.32 167.32 0.0M
2024-02-08 168.44 171.29 167.93 168.62 0.0M
2024-02-07 173.62 173.83 168.44 168.44 0.0M
2024-02-06 174.59 175.56 172.55 173.62 0.0M
2024-02-05 179.33 179.93 174.59 174.59 0.0M
2024-02-02 176.40 181.20 176.40 179.33 0.0M
2024-02-01 178.39 183.08 176.27 176.40 0.0M
2024-01-31 181.02 181.46 175.80 178.39 0.0M
2024-01-30 183.39 186.34 181.02 181.02 0.0M
2024-01-29 187.40 187.74 183.02 183.39 0.0M
2024-01-26 182.62 188.24 182.62 187.40 0.0M
2024-01-25 184.29 184.49 181.94 182.62 0.0M
2024-01-24 184.17 186.10 183.97 184.29 0.0M
2024-01-23 182.68 185.39 182.21 184.17 0.0M
2024-01-22 181.44 184.48 181.44 182.68 0.0M
2024-01-19 179.21 181.67 179.21 181.44 0.0M
2024-01-18 180.20 181.74 179.11 179.21 0.0M
2024-01-17 181.93 181.94 178.76 180.20 0.0M
2024-01-16 182.22 183.04 180.84 181.93 0.0M
2024-01-15 183.20 183.44 181.23 182.22 0.0M
2024-01-12 181.59 183.90 180.83 183.20 0.0M
2024-01-11 184.46 185.99 181.59 181.59 0.0M
2024-01-10 188.71 189.05 184.15 184.46 0.0M
2024-01-09 189.18 189.64 188.25 188.71 0.0M
2024-01-08 189.00 189.57 186.54 189.18 0.0M
2024-01-05 189.47 189.47 187.34 189.00 0.0M
2024-01-04 188.65 190.13 187.08 189.47 0.0M
2024-01-03 190.34 192.11 188.57 188.65 0.0M
2024-01-02 188.25 191.17 188.25 190.34 0.0M