FTSE4Good UK Benchmark (FT4GDBUK)

FT4GDBUK
🏛️ 영국 →
8,125.97
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
2022-12-30 6,767.04 6,767.04 6,711.27 6,711.27 0.0M
2022-12-29 6,746.94 6,769.53 6,691.91 6,767.04 0.0M
2022-12-28 6,725.74 6,783.63 6,725.74 6,746.94 0.0M
2022-12-27 6,720.65 6,749.04 6,713.43 6,725.74 0.0M
2022-12-26 6,720.65 6,749.04 6,713.43 6,725.74 0.0M
2022-12-23 6,720.65 6,749.04 6,713.43 6,725.74 0.0M
2022-12-22 6,742.73 6,782.92 6,715.73 6,720.65 0.0M
2022-12-21 6,631.49 6,743.59 6,631.49 6,742.73 0.0M
2022-12-20 6,628.41 6,650.33 6,576.81 6,631.49 0.0M
2022-12-19 6,612.12 6,650.50 6,612.12 6,628.41 0.0M
2022-12-16 6,704.73 6,704.73 6,583.39 6,612.12 0.0M
2022-12-15 6,768.45 6,768.45 6,690.15 6,704.73 0.0M
2022-12-14 6,774.75 6,774.75 6,733.02 6,768.45 0.0M
2022-12-13 6,717.58 6,822.79 6,705.66 6,774.75 0.0M
2022-12-12 6,746.03 6,746.03 6,709.61 6,717.58 0.0M
2022-12-09 6,734.64 6,762.52 6,720.69 6,746.03 0.0M
2022-12-08 6,751.32 6,763.29 6,732.95 6,734.64 0.0M
2022-12-07 6,767.81 6,815.95 6,751.32 6,751.32 0.0M
2022-12-06 6,808.45 6,808.45 6,767.81 6,767.81 0.0M
2022-12-05 6,805.50 6,833.94 6,795.75 6,808.45 0.0M
2022-12-02 6,801.87 6,818.88 6,765.53 6,805.50 0.0M
2022-12-01 6,802.71 6,832.05 6,795.84 6,801.87 0.0M
2022-11-30 6,760.97 6,825.28 6,760.97 6,802.71 0.0M
2022-11-29 6,735.02 6,793.21 6,735.02 6,760.97 0.0M
2022-11-28 6,752.32 6,756.15 6,700.59 6,735.02 0.0M
2022-11-25 6,739.22 6,757.60 6,727.68 6,752.32 0.0M
2022-11-24 6,733.28 6,759.35 6,722.80 6,739.22 0.0M
2022-11-23 6,724.76 6,751.52 6,718.29 6,733.28 0.0M
2022-11-22 6,680.12 6,730.40 6,680.12 6,724.76 0.0M
2022-11-21 6,674.80 6,691.38 6,640.29 6,680.12 0.0M
2022-11-18 6,629.71 6,698.34 6,629.71 6,674.80 0.0M
2022-11-17 6,631.40 6,635.18 6,582.22 6,629.71 0.0M
2022-11-16 6,661.66 6,676.15 6,622.58 6,631.40 0.0M
2022-11-15 6,683.05 6,702.19 6,643.09 6,661.66 0.0M
2022-11-14 6,630.87 6,707.10 6,630.87 6,683.05 0.0M
2022-11-11 6,666.96 6,703.82 6,630.87 6,630.87 0.0M
2022-11-10 6,552.56 6,681.95 6,524.58 6,666.96 0.0M
2022-11-09 6,561.16 6,561.16 6,516.57 6,552.56 0.0M
2022-11-08 6,534.14 6,563.78 6,490.88 6,561.16 0.0M
2022-11-07 6,560.76 6,570.10 6,523.20 6,534.14 0.0M
2022-11-04 6,422.82 6,592.57 6,422.82 6,560.76 0.0M
2022-11-03 6,394.87 6,422.82 6,332.71 6,422.82 0.0M
2022-11-02 6,412.01 6,437.17 6,384.41 6,394.87 0.0M
2022-11-01 6,335.86 6,450.71 6,335.86 6,412.01 0.0M
2022-10-31 6,299.77 6,369.81 6,288.81 6,335.86 0.0M
2022-10-28 6,320.81 6,320.81 6,258.08 6,299.77 0.0M
2022-10-27 6,305.10 6,336.29 6,286.11 6,320.81 0.0M
2022-10-26 6,266.24 6,305.11 6,220.85 6,305.10 0.0M
2022-10-25 6,257.73 6,266.24 6,197.68 6,266.24 0.0M
2022-10-24 6,220.21 6,286.98 6,177.84 6,257.73 0.0M
2022-10-21 6,211.27 6,230.23 6,135.37 6,220.21 0.0M
2022-10-20 6,200.35 6,219.87 6,169.24 6,211.27 0.0M
2022-10-19 6,225.86 6,240.45 6,180.77 6,200.35 0.0M
2022-10-18 6,207.17 6,293.61 6,207.17 6,225.86 0.0M
2022-10-17 6,130.57 6,237.69 6,125.47 6,207.17 0.0M
2022-10-14 6,114.21 6,234.20 6,114.21 6,130.57 0.0M
2022-10-13 6,087.09 6,139.52 5,991.33 6,114.21 0.0M
2022-10-12 6,151.38 6,172.57 6,062.87 6,087.09 0.0M
2022-10-11 6,211.56 6,211.56 6,133.45 6,151.38 0.0M
2022-10-10 6,243.48 6,246.91 6,184.40 6,211.56 0.0M
2022-10-07 6,265.32 6,280.74 6,221.50 6,243.48 0.0M
2022-10-06 6,317.33 6,334.54 6,235.89 6,265.32 0.0M
2022-10-05 6,362.80 6,362.80 6,264.41 6,317.33 0.0M
2022-10-04 6,199.01 6,364.94 6,199.01 6,362.80 0.0M
2022-10-03 6,193.11 6,208.42 6,096.80 6,199.01 0.0M
2022-09-30 6,163.42 6,233.12 6,145.83 6,193.11 0.0M
2022-09-29 6,290.88 6,290.88 6,119.92 6,163.42 0.0M
2022-09-28 6,282.81 6,293.07 6,138.00 6,290.88 0.0M
2022-09-27 6,333.60 6,379.20 6,282.81 6,282.81 0.0M
2022-09-26 6,338.71 6,381.87 6,264.48 6,333.60 0.0M
2022-09-23 6,444.54 6,449.78 6,294.16 6,338.71 0.0M
2022-09-22 6,529.13 6,529.13 6,437.80 6,444.54 0.0M
2022-09-21 6,487.52 6,540.06 6,464.24 6,529.13 0.0M
2022-09-20 6,532.79 6,605.82 6,469.39 6,487.52 0.0M
2022-09-19 6,567.31 6,582.54 6,532.77 6,532.79 0.0M
2022-09-16 6,567.31 6,582.54 6,532.77 6,532.79 0.0M
2022-09-15 6,566.39 6,604.98 6,545.00 6,567.31 0.0M
2022-09-14 6,667.58 6,667.58 6,550.46 6,566.39 0.0M
2022-09-13 6,757.54 6,787.48 6,667.58 6,667.58 0.0M
2022-09-12 6,643.76 6,759.50 6,643.76 6,757.54 0.0M
2022-09-09 6,564.22 6,667.80 6,564.22 6,643.76 0.0M
2022-09-08 6,541.62 6,574.17 6,479.80 6,564.22 0.0M
2022-09-07 6,585.26 6,585.26 6,488.02 6,541.62 0.0M
2022-09-06 6,566.07 6,612.99 6,544.43 6,585.26 0.0M
2022-09-05 6,583.55 6,583.55 6,483.51 6,566.07 0.0M
2022-09-02 6,464.37 6,588.32 6,464.37 6,583.55 0.0M
2022-09-01 6,597.41 6,597.41 6,450.93 6,464.37 0.0M
2022-08-31 6,662.08 6,672.65 6,576.66 6,597.41 0.0M
2022-08-30 6,709.47 6,761.28 6,654.57 6,662.08 0.0M
2022-08-29 6,758.42 6,803.47 6,706.64 6,709.47 0.0M
2022-08-26 6,758.42 6,803.47 6,706.64 6,709.47 0.0M
2022-08-25 6,759.12 6,809.38 6,749.02 6,758.42 0.0M
2022-08-24 6,773.30 6,773.30 6,701.44 6,759.12 0.0M
2022-08-23 6,824.11 6,824.11 6,757.95 6,773.30 0.0M
2022-08-22 6,855.36 6,855.36 6,799.30 6,824.11 0.0M
2022-08-19 6,851.91 6,883.21 6,826.95 6,855.36 0.0M
2022-08-18 6,835.60 6,851.91 6,808.47 6,851.91 0.0M
2022-08-17 6,868.91 6,880.21 6,824.89 6,835.60 0.0M
2022-08-16 6,859.04 6,892.36 6,859.04 6,868.91 0.0M
2022-08-15 6,850.38 6,883.68 6,822.86 6,859.04 0.0M
2022-08-12 6,808.27 6,853.94 6,808.27 6,850.38 0.0M
2022-08-11 6,862.62 6,863.43 6,803.26 6,808.27 0.0M
2022-08-10 6,840.30 6,873.44 6,822.33 6,862.62 0.0M
2022-08-09 6,841.69 6,854.26 6,831.99 6,840.30 0.0M
2022-08-08 6,803.91 6,866.61 6,803.91 6,841.69 0.0M
2022-08-05 6,822.55 6,831.42 6,794.00 6,803.91 0.0M
2022-08-04 6,814.54 6,852.82 6,791.74 6,822.55 0.0M
2022-08-03 6,786.53 6,814.54 6,746.77 6,814.54 0.0M
2022-08-02 6,803.41 6,803.41 6,762.95 6,786.53 0.0M
2022-08-01 6,831.39 6,853.43 6,803.41 6,803.41 0.0M
2022-07-29 6,727.94 6,824.49 6,727.94 6,811.63 0.0M
2022-07-28 6,720.20 6,759.55 6,695.42 6,727.94 0.0M
2022-07-27 6,683.42 6,738.10 6,683.42 6,720.20 0.0M
2022-07-26 6,692.00 6,736.60 6,675.70 6,683.42 0.0M
2022-07-25 6,669.92 6,699.68 6,643.46 6,692.00 0.0M
2022-07-22 6,656.61 6,703.24 6,643.22 6,669.92 0.0M
2022-07-21 6,634.78 6,656.61 6,596.54 6,656.61 0.0M
2022-07-20 6,666.37 6,706.08 6,624.62 6,634.78 0.0M
2022-07-19 6,594.45 6,674.52 6,555.72 6,666.37 0.0M
2022-07-18 6,542.40 6,636.30 6,542.40 6,594.45 0.0M
2022-07-15 6,437.27 6,547.43 6,432.62 6,542.40 0.0M
2022-07-14 6,537.82 6,538.68 6,410.38 6,437.27 0.0M
2022-07-13 6,585.76 6,585.76 6,491.03 6,537.82 0.0M
2022-07-12 6,570.94 6,589.07 6,521.45 6,585.76 0.0M
2022-07-11 6,567.90 6,575.76 6,486.64 6,570.94 0.0M
2022-07-08 6,561.70 6,578.68 6,506.69 6,567.90 0.0M
2022-07-07 6,490.24 6,580.04 6,490.24 6,561.70 0.0M
2022-07-06 6,418.28 6,565.57 6,418.28 6,490.24 0.0M
2022-07-05 6,577.80 6,601.81 6,412.74 6,418.28 0.0M
2022-07-04 6,531.13 6,600.76 6,531.13 6,577.80 0.0M
2022-07-01 6,527.48 6,569.49 6,474.01 6,531.13 0.0M
2022-06-30 6,654.50 6,654.50 6,469.63 6,527.48 0.0M
2022-06-29 6,675.80 6,678.11 6,612.82 6,654.50 0.0M
2022-06-28 6,627.92 6,705.19 6,627.92 6,675.80 0.0M
2022-06-27 6,589.33 6,652.68 6,589.33 6,627.92 0.0M
2022-06-24 6,415.54 6,589.83 6,415.54 6,589.33 0.0M
2022-06-23 6,476.59 6,492.98 6,415.54 6,415.54 0.0M
2022-06-22 6,513.17 6,513.17 6,407.09 6,476.59 0.0M
2022-06-21 6,494.41 6,551.86 6,491.33 6,513.17 0.0M
2022-06-20 6,406.53 6,497.34 6,406.53 6,494.41 0.0M
2022-06-17 6,410.25 6,496.91 6,390.40 6,406.53 0.0M
2022-06-16 6,599.56 6,599.56 6,404.56 6,410.25 0.0M
2022-06-15 6,514.72 6,630.79 6,514.72 6,599.56 0.0M
2022-06-14 6,544.98 6,599.14 6,475.53 6,514.72 0.0M
2022-06-13 6,640.20 6,640.20 6,518.25 6,544.98 0.0M
2022-06-10 6,782.32 6,782.32 6,618.85 6,640.20 0.0M
2022-06-09 6,891.52 6,891.52 6,780.25 6,782.32 0.0M
2022-06-08 6,908.04 6,919.17 6,855.38 6,891.52 0.0M
2022-06-07 6,923.82 6,923.85 6,882.61 6,908.04 0.0M
2022-06-06 6,864.56 6,956.78 6,864.56 6,923.82 0.0M
2022-06-03 6,944.84 6,965.20 6,860.58 6,864.56 0.0M
2022-06-02 6,944.84 6,965.20 6,860.58 6,864.56 0.0M
2022-06-01 6,944.84 6,965.20 6,860.58 6,864.56 0.0M
2022-05-31 6,936.48 6,969.84 6,929.68 6,944.84 0.0M
2022-05-30 6,914.83 6,956.71 6,914.83 6,936.48 0.0M
2022-05-27 6,896.48 6,923.80 6,872.28 6,914.83 0.0M
2022-05-26 6,855.43 6,907.01 6,849.50 6,896.48 0.0M
2022-05-25 6,833.28 6,876.48 6,829.25 6,855.43 0.0M
2022-05-24 6,863.26 6,871.81 6,796.24 6,833.28 0.0M
2022-05-23 6,757.10 6,863.26 6,757.10 6,863.26 0.0M
2022-05-20 6,666.49 6,809.38 6,666.49 6,757.10 0.0M
2022-05-19 6,793.53 6,793.53 6,597.94 6,666.49 0.0M
2022-05-18 6,873.54 6,878.38 6,793.53 6,793.53 0.0M
2022-05-17 6,837.69 6,892.63 6,837.69 6,873.54 0.0M
2022-05-16 6,799.87 6,837.69 6,749.00 6,837.69 0.0M
2022-05-13 6,631.68 6,799.87 6,631.68 6,799.87 0.0M
2022-05-12 6,718.99 6,718.99 6,559.39 6,631.68 0.0M
2022-05-11 6,634.19 6,718.99 6,626.94 6,718.99 0.0M
2022-05-10 6,604.56 6,695.68 6,604.56 6,634.19 0.0M
2022-05-09 6,753.73 6,753.73 6,604.56 6,604.56 0.0M
2022-05-06 6,869.31 6,869.31 6,724.53 6,753.73 0.0M
2022-05-05 6,867.85 6,983.25 6,862.65 6,869.31 0.0M
2022-05-04 6,936.11 6,941.44 6,867.85 6,867.85 0.0M
2022-05-03 6,931.78 6,937.68 6,867.27 6,936.11 0.0M
2022-05-02 6,908.95 6,958.85 6,905.34 6,931.78 0.0M
2022-04-29 6,908.95 6,958.85 6,905.34 6,931.78 0.0M
2022-04-28 6,829.95 6,914.34 6,829.95 6,908.95 0.0M
2022-04-27 6,795.67 6,865.04 6,757.26 6,829.95 0.0M
2022-04-26 6,803.18 6,869.72 6,795.67 6,795.67 0.0M
2022-04-25 6,903.21 6,903.21 6,758.84 6,803.18 0.0M
2022-04-22 6,994.77 6,994.77 6,903.21 6,903.21 0.0M
2022-04-21 6,984.38 7,025.28 6,967.44 6,994.77 0.0M
2022-04-20 6,953.05 6,988.93 6,943.45 6,984.38 0.0M
2022-04-19 6,981.10 6,981.10 6,923.84 6,953.05 0.0M
2022-04-18 6,941.59 6,984.44 6,916.96 6,981.10 0.0M
2022-04-15 6,941.59 6,984.44 6,916.96 6,981.10 0.0M
2022-04-14 6,941.59 6,984.44 6,916.96 6,981.10 0.0M
2022-04-13 6,939.76 6,955.18 6,916.26 6,941.59 0.0M
2022-04-12 6,997.40 6,997.40 6,916.84 6,939.76 0.0M
2022-04-11 7,040.97 7,040.97 6,987.68 6,997.40 0.0M
2022-04-08 6,942.14 7,041.07 6,942.14 7,040.97 0.0M
2022-04-07 6,969.96 6,986.26 6,931.35 6,942.14 0.0M
2022-04-06 7,001.59 7,004.15 6,923.94 6,969.96 0.0M
2022-04-05 6,946.87 7,001.59 6,927.82 7,001.59 0.0M
2022-04-04 6,928.45 6,962.89 6,919.57 6,946.87 0.0M
2022-04-01 6,910.75 6,944.19 6,909.11 6,928.45 0.0M
2022-03-31 6,965.56 6,988.48 6,910.75 6,910.75 0.0M
2022-03-30 6,947.70 6,965.56 6,918.59 6,965.56 0.0M
2022-03-29 6,849.07 6,981.35 6,849.07 6,947.70 0.0M
2022-03-28 6,839.57 6,908.58 6,839.57 6,849.07 0.0M
2022-03-25 6,825.98 6,863.45 6,810.09 6,839.57 0.0M
2022-03-24 6,817.51 6,846.93 6,814.85 6,825.98 0.0M
2022-03-23 6,848.46 6,874.84 6,816.64 6,817.51 0.0M
2022-03-22 6,812.22 6,855.73 6,812.22 6,848.46 0.0M
2022-03-21 6,798.82 6,835.57 6,790.55 6,812.22 0.0M
2022-03-18 6,777.30 6,798.82 6,709.50 6,798.82 0.0M
2022-03-17 6,689.32 6,777.30 6,661.65 6,777.30 0.0M
2022-03-16 6,566.93 6,711.62 6,566.93 6,689.32 0.0M
2022-03-15 6,587.06 6,587.06 6,483.84 6,566.93 0.0M
2022-03-14 6,527.07 6,611.49 6,524.08 6,587.06 0.0M
2022-03-11 6,472.32 6,624.79 6,472.32 6,527.07 0.0M
2022-03-10 6,568.29 6,568.29 6,443.24 6,472.32 0.0M
2022-03-09 6,325.86 6,568.29 6,325.86 6,568.29 0.0M
2022-03-08 6,328.36 6,382.46 6,269.73 6,325.86 0.0M
2022-03-07 6,368.30 6,399.94 6,160.92 6,328.36 0.0M
2022-03-04 6,607.55 6,607.55 6,368.30 6,368.30 0.0M
2022-03-03 6,796.80 6,819.71 6,602.65 6,607.55 0.0M
2022-03-02 6,716.08 6,826.47 6,715.63 6,796.80 0.0M
2022-03-01 6,854.52 6,886.45 6,716.08 6,716.08 0.0M
2022-02-28 6,878.84 6,878.84 6,761.42 6,854.52 0.0M
2022-02-25 6,617.37 6,885.05 6,617.37 6,878.84 0.0M
2022-02-24 6,891.14 6,891.14 6,617.13 6,617.37 0.0M
2022-02-23 6,891.51 6,946.17 6,889.44 6,891.14 0.0M
2022-02-22 6,890.32 6,926.82 6,785.94 6,891.51 0.0M
2022-02-21 6,911.10 6,966.25 6,857.49 6,890.32 0.0M
2022-02-18 6,929.42 6,964.26 6,906.14 6,911.10 0.0M
2022-02-17 6,994.44 6,994.44 6,900.38 6,929.42 0.0M
2022-02-16 7,003.39 7,023.14 6,964.64 6,994.44 0.0M
2022-02-15 6,927.51 7,003.39 6,903.39 7,003.39 0.0M
2022-02-14 7,056.57 7,056.57 6,884.67 6,927.51 0.0M
2022-02-11 7,078.33 7,078.33 7,004.75 7,056.57 0.0M
2022-02-10 7,050.12 7,092.45 7,030.52 7,078.33 0.0M
2022-02-09 6,983.14 7,060.45 6,983.14 7,050.12 0.0M
2022-02-08 6,994.81 7,039.67 6,965.87 6,983.14 0.0M
2022-02-07 6,938.41 7,011.65 6,937.15 6,994.81 0.0M
2022-02-04 6,965.85 7,029.16 6,925.13 6,938.41 0.0M
2022-02-03 7,019.55 7,038.23 6,965.85 6,965.85 0.0M
2022-02-02 6,968.31 7,037.52 6,968.31 7,019.55 0.0M
2022-02-01 6,908.92 6,983.47 6,908.92 6,968.31 0.0M
2022-01-31 6,901.25 6,943.80 6,887.23 6,908.92 0.0M
2022-01-28 6,982.27 6,982.27 6,861.73 6,901.25 0.0M
2022-01-27 6,899.75 7,014.79 6,826.21 6,982.27 0.0M
2022-01-26 6,815.71 6,950.23 6,815.71 6,899.75 0.0M
2022-01-25 6,746.41 6,827.96 6,746.41 6,815.71 0.0M
2022-01-24 6,929.79 6,933.08 6,737.62 6,746.41 0.0M
2022-01-21 7,022.81 7,022.81 6,892.24 6,929.79 0.0M
2022-01-20 7,019.92 7,051.53 6,992.03 7,022.81 0.0M
2022-01-19 6,985.58 7,039.16 6,952.17 7,019.92 0.0M
2022-01-18 7,032.80 7,032.80 6,961.34 6,985.58 0.0M
2022-01-17 6,982.15 7,036.78 6,982.15 7,032.80 0.0M
2022-01-14 7,006.31 7,007.15 6,966.17 6,982.15 0.0M
2022-01-13 7,002.15 7,010.19 6,980.42 7,006.31 0.0M
2022-01-12 6,961.05 7,014.66 6,961.05 7,002.15 0.0M
2022-01-11 6,927.34 6,971.53 6,927.34 6,961.05 0.0M
2022-01-10 6,964.23 6,970.50 6,906.32 6,927.34 0.0M
2022-01-07 6,937.67 6,964.23 6,910.36 6,964.23 0.0M
2022-01-06 7,002.34 7,002.34 6,915.85 6,937.67 0.0M
2022-01-05 6,997.90 7,016.24 6,976.90 7,002.34 0.0M
2022-01-04 6,889.37 7,010.22 6,889.37 6,997.90 0.0M
2022-01-03 6,906.01 6,906.01 6,865.27 6,889.37 0.0M