TwentyFour Select Monthly Income Fund Ltd (SMIF)

SMIF
🏛️ 영국 →
87.80
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 74.91 76.00 74.20 75.10 0.1M
2022-12-29 74.69 75.60 74.40 75.00 0.1M
2022-12-28 74.20 75.60 74.20 75.00 0.2M
2022-12-23 75.00 76.80 74.20 75.00 0.7M
2022-12-22 75.40 76.60 75.00 75.00 0.2M
2022-12-21 75.45 76.80 75.21 76.00 0.2M
2022-12-20 74.95 76.80 74.40 75.60 0.1M
2022-12-19 75.50 76.80 75.00 76.80 0.3M
2022-12-16 77.00 77.00 74.40 75.20 2.2M
2022-12-15 75.10 77.00 74.40 76.00 0.2M
2022-12-14 76.20 77.00 75.00 75.70 0.3M
2022-12-13 77.20 77.20 74.60 76.00 0.3M
2022-12-12 75.20 75.20 74.20 74.80 0.3M
2022-12-09 75.40 75.54 74.75 75.20 0.5M
2022-12-08 75.45 76.20 74.54 75.60 0.2M
2022-12-07 75.35 76.00 74.40 75.00 0.3M
2022-12-06 75.10 75.80 74.20 75.00 0.5M
2022-12-05 75.25 75.40 74.00 74.60 0.4M
2022-12-02 75.25 75.90 74.00 74.90 0.4M
2022-12-01 74.50 75.60 74.00 74.80 0.3M
2022-11-30 75.16 75.80 74.60 75.30 0.5M
2022-11-29 74.68 76.00 74.20 74.90 0.6M
2022-11-28 74.15 74.80 72.80 74.40 1.4M
2022-11-25 73.51 74.80 72.40 73.50 0.5M
2022-11-24 74.60 74.60 73.46 73.80 0.3M
2022-11-23 74.60 74.60 73.00 74.00 0.3M
2022-11-22 74.00 75.00 72.40 74.00 0.6M
2022-11-21 72.20 73.60 72.20 73.20 0.4M
2022-11-18 72.89 73.60 72.00 73.20 0.4M
2022-11-17 73.09 73.09 71.80 72.40 0.3M
2022-11-16 72.60 74.00 72.00 72.60 0.4M
2022-11-15 72.88 74.00 72.00 72.60 0.6M
2022-11-14 73.00 74.00 71.60 72.80 0.9M
2022-11-11 73.40 74.00 72.00 73.10 1.6M
2022-11-10 72.40 72.60 71.90 72.60 0.5M
2022-11-09 72.40 72.80 71.20 72.80 0.5M
2022-11-08 71.28 72.80 71.00 71.90 0.3M
2022-11-07 72.80 72.80 71.00 72.60 0.4M
2022-11-04 72.10 72.80 71.56 72.20 0.6M
2022-11-03 73.00 73.00 70.20 72.30 0.0M
2022-11-02 71.35 73.00 71.35 72.40 0.4M
2022-11-01 71.40 73.00 71.19 72.30 0.5M
2022-10-31 70.90 72.00 69.20 70.60 0.4M
2022-10-28 70.11 72.00 69.20 71.60 0.7M
2022-10-27 70.61 72.40 70.61 71.50 0.6M
2022-10-26 71.00 72.40 70.81 71.00 0.2M
2022-10-25 70.78 72.40 69.20 71.60 0.3M
2022-10-24 69.99 70.80 69.00 70.40 0.5M
2022-10-21 70.80 70.80 69.00 69.70 0.2M
2022-10-20 70.00 70.80 68.80 69.00 0.2M
2022-10-19 71.00 71.00 69.52 70.00 0.1M
2022-10-18 70.65 71.00 68.00 68.00 0.3M
2022-10-17 69.50 70.00 68.20 69.30 0.5M
2022-10-14 70.80 70.80 68.05 69.00 0.7M
2022-10-13 70.80 70.80 68.00 69.40 0.4M
2022-10-12 70.11 71.80 68.60 69.80 0.3M
2022-10-11 70.20 72.40 69.60 70.80 0.3M
2022-10-10 72.02 72.60 69.40 71.80 0.2M
2022-10-07 72.40 72.40 71.00 71.50 0.2M
2022-10-06 72.00 72.00 69.58 70.80 0.9M
2022-10-05 73.00 75.00 72.60 72.60 0.1M
2022-10-04 73.40 75.00 72.52 73.40 0.3M
2022-10-03 72.56 74.80 72.03 73.00 0.2M
2022-09-30 72.96 76.00 72.50 73.00 0.6M
2022-09-29 73.00 75.80 73.00 75.80 0.3M
2022-09-28 75.08 77.60 73.00 76.00 0.9M
2022-09-27 75.40 77.60 75.40 75.90 0.2M
2022-09-26 76.20 77.60 75.20 76.00 0.2M
2022-09-23 76.86 78.00 75.20 76.60 0.1M
2022-09-22 77.37 78.60 76.20 76.60 0.1M
2022-09-21 77.40 78.80 76.25 77.40 0.3M
2022-09-20 76.98 77.60 76.20 77.60 0.4M
2022-09-16 77.00 77.20 76.00 77.00 0.6M
2022-09-15 77.50 78.80 76.39 77.00 0.2M
2022-09-14 77.80 78.80 76.80 76.80 0.2M
2022-09-13 78.22 78.80 77.00 77.20 0.5M
2022-09-12 76.93 79.40 76.60 78.80 0.5M
2022-09-09 76.92 79.40 76.60 77.00 0.1M
2022-09-08 79.60 79.60 76.80 76.80 0.1M
2022-09-07 77.12 79.60 76.50 78.10 0.5M
2022-09-06 78.06 79.80 77.00 78.40 0.3M
2022-09-05 78.32 79.80 78.00 78.70 0.2M
2022-09-02 79.15 80.80 78.23 78.40 0.2M
2022-09-01 78.80 80.40 78.80 79.00 0.1M
2022-08-31 79.50 79.60 78.80 79.20 0.2M
2022-08-30 80.20 80.40 79.11 79.40 0.2M
2022-08-26 79.70 80.60 79.00 79.70 0.1M
2022-08-25 80.60 80.60 79.42 80.00 0.1M
2022-08-24 80.20 80.60 79.00 79.70 0.3M
2022-08-23 79.41 80.80 79.20 79.20 0.3M
2022-08-22 79.90 80.80 79.20 80.00 0.3M
2022-08-19 80.01 80.80 79.20 80.00 0.9M
2022-08-18 80.40 81.00 80.00 80.80 0.3M
2022-08-17 80.59 81.00 79.00 80.50 0.2M
2022-08-16 80.78 80.80 79.00 80.80 0.2M
2022-08-15 80.50 81.00 79.00 80.00 0.3M
2022-08-12 80.13 80.20 79.00 79.00 0.6M
2022-08-11 80.00 80.40 79.50 80.40 0.4M
2022-08-10 80.00 80.40 79.00 79.60 0.7M
2022-08-09 79.02 80.20 78.80 78.80 0.1M
2022-08-08 79.28 80.40 78.80 78.80 0.3M
2022-08-05 80.14 80.40 78.65 79.40 0.8M
2022-08-04 79.87 80.40 78.80 80.10 0.3M
2022-08-03 79.56 80.40 78.80 79.20 0.3M
2022-08-02 77.60 80.00 77.60 79.40 0.6M
2022-08-01 78.40 78.80 77.10 78.60 0.4M
2022-07-29 77.75 78.40 76.60 78.40 0.3M
2022-07-28 77.40 78.40 76.00 78.40 0.7M
2022-07-27 77.58 78.20 76.65 77.30 0.3M
2022-07-26 76.93 78.20 76.20 77.20 0.3M
2022-07-25 76.45 78.00 76.20 77.20 1.2M
2022-07-22 76.70 78.00 75.40 76.20 0.6M
2022-07-21 77.00 77.40 76.20 77.00 0.1M
2022-07-20 76.63 77.40 76.20 77.40 0.2M
2022-07-19 76.20 77.00 76.20 76.60 0.1M
2022-07-18 77.46 78.20 76.20 76.60 0.2M
2022-07-15 77.01 77.80 76.33 77.30 0.2M
2022-07-14 76.90 78.80 75.54 77.40 0.2M
2022-07-13 76.00 79.00 76.00 76.00 0.1M
2022-07-12 77.00 79.00 76.40 76.40 0.1M
2022-07-11 76.80 78.80 76.80 78.00 0.2M
2022-07-08 76.91 78.80 76.80 76.80 0.3M
2022-07-07 78.00 79.60 77.20 78.30 0.1M
2022-07-06 77.26 79.00 76.80 79.00 0.4M
2022-07-05 79.00 79.80 77.01 78.20 0.3M
2022-07-04 78.16 79.80 78.01 79.00 0.2M
2022-07-01 78.00 80.60 77.65 79.20 0.3M
2022-06-30 78.55 79.00 77.60 77.60 0.2M
2022-06-29 78.90 80.00 78.04 78.60 0.4M
2022-06-28 80.00 81.40 79.28 80.00 0.4M
2022-06-27 80.25 81.80 78.02 80.10 0.4M
2022-06-24 80.00 81.80 79.00 80.60 1.0M
2022-06-23 82.80 82.80 79.00 79.00 0.3M
2022-06-22 81.00 82.60 80.80 81.00 0.2M
2022-06-21 81.48 82.81 81.00 81.00 0.4M
2022-06-20 80.80 83.00 80.80 82.00 0.2M
2022-06-17 82.30 82.80 80.00 80.00 0.7M
2022-06-16 83.75 84.60 81.50 83.00 0.8M
2022-06-15 83.63 84.80 83.40 83.80 0.2M
2022-06-14 83.40 84.00 83.40 83.60 0.3M
2022-06-13 83.54 84.80 83.00 84.20 0.2M
2022-06-10 84.00 85.00 83.40 84.20 0.3M
2022-06-09 84.44 85.20 83.00 85.00 0.2M
2022-06-08 84.05 85.20 83.00 85.20 0.1M
2022-06-07 83.53 87.60 83.53 84.60 0.3M
2022-06-06 85.60 85.60 83.00 84.10 0.3M
2022-06-01 84.09 87.40 84.00 85.00 0.2M
2022-05-31 84.00 87.60 83.20 84.00 0.2M
2022-05-30 84.07 85.00 83.20 83.20 0.1M
2022-05-27 84.20 84.20 83.16 83.50 0.1M
2022-05-26 83.89 85.80 83.38 84.00 0.2M
2022-05-25 83.85 85.00 83.00 85.00 0.1M
2022-05-24 84.10 85.80 83.00 85.00 0.3M
2022-05-23 84.59 85.80 83.60 85.80 0.4M
2022-05-20 84.25 85.00 83.38 84.10 0.2M
2022-05-19 84.28 85.80 84.00 84.80 0.2M
2022-05-18 84.99 86.00 84.42 85.60 0.4M
2022-05-17 86.40 86.40 84.41 85.60 0.3M
2022-05-16 85.60 86.20 85.00 85.20 0.4M
2022-05-13 85.20 86.40 85.20 85.50 0.4M
2022-05-12 86.81 87.60 85.20 85.20 0.9M
2022-05-11 87.00 87.80 86.00 86.00 0.2M
2022-05-10 86.90 87.80 86.00 87.10 0.3M
2022-05-09 87.00 87.80 86.00 87.20 0.4M
2022-05-06 86.01 87.17 86.00 86.00 0.6M
2022-05-05 87.08 88.00 87.00 87.50 0.4M
2022-05-04 88.01 88.80 87.30 88.60 0.5M
2022-05-03 88.60 88.60 86.82 88.60 0.2M
2022-04-29 88.80 88.80 86.80 87.40 0.5M
2022-04-28 88.49 89.00 88.17 88.50 0.1M
2022-04-27 87.53 88.80 87.00 88.00 0.1M
2022-04-26 87.51 88.80 87.00 88.00 0.2M
2022-04-25 88.26 89.00 87.00 88.00 0.4M
2022-04-22 88.80 90.00 87.20 87.90 0.2M
2022-04-21 88.90 89.60 88.00 88.80 0.2M
2022-04-20 88.26 90.00 88.20 88.80 0.3M
2022-04-19 89.28 89.60 87.92 89.10 0.3M
2022-04-14 89.17 89.60 88.75 89.20 0.2M
2022-04-13 89.78 89.78 88.60 89.60 0.4M
2022-04-12 89.23 89.80 88.40 89.10 0.5M
2022-04-11 88.40 89.80 88.40 89.20 0.3M
2022-04-08 89.00 89.40 88.00 89.00 0.5M
2022-04-07 89.80 89.80 88.40 89.20 0.4M
2022-04-06 88.42 89.80 87.75 88.90 1.0M
2022-04-05 87.40 88.60 87.40 88.00 0.4M
2022-04-04 89.00 89.00 87.80 88.10 0.4M
2022-04-01 88.32 89.40 87.91 88.10 0.8M
2022-03-31 88.90 89.60 87.65 89.00 0.2M
2022-03-30 88.14 89.60 87.40 88.50 0.3M
2022-03-29 88.18 89.40 88.05 88.60 0.5M
2022-03-28 88.10 89.20 87.50 88.00 0.2M
2022-03-25 88.45 88.80 87.40 88.00 0.3M
2022-03-24 88.19 88.80 87.40 87.70 0.4M
2022-03-23 87.70 89.80 87.40 88.60 0.3M
2022-03-22 87.26 88.60 87.26 88.00 0.6M
2022-03-21 87.60 88.20 86.80 87.30 0.1M
2022-03-18 88.26 89.40 87.00 87.00 1.3M
2022-03-17 89.00 90.00 87.80 89.00 0.3M
2022-03-16 88.45 90.00 88.17 89.20 0.4M
2022-03-15 88.05 89.20 87.80 88.50 1.2M
2022-03-14 89.00 89.40 86.80 89.00 0.5M
2022-03-11 89.40 89.40 87.50 88.20 0.5M
2022-03-10 88.34 89.40 87.80 88.40 0.4M
2022-03-09 89.40 89.40 87.52 88.70 0.3M
2022-03-08 88.81 89.40 87.00 88.20 0.2M
2022-03-07 89.80 89.80 86.10 86.60 0.5M
2022-03-04 89.60 89.60 82.63 88.20 0.8M
2022-03-03 89.80 90.40 88.80 90.00 0.2M
2022-03-02 90.00 90.20 89.50 90.00 0.2M
2022-03-01 89.88 90.40 88.40 88.40 0.2M
2022-02-28 89.56 90.00 89.40 89.80 0.2M
2022-02-25 89.61 90.36 89.20 90.00 0.5M
2022-02-24 90.02 91.20 89.60 90.40 0.2M
2022-02-23 90.24 91.20 89.80 90.70 0.2M
2022-02-22 89.85 91.20 89.60 90.00 0.3M
2022-02-21 90.20 91.00 90.00 90.50 0.6M
2022-02-18 92.20 92.20 89.80 90.20 1.6M
2022-02-17 91.46 92.40 90.80 91.60 0.4M
2022-02-16 91.78 92.20 90.80 91.40 0.4M
2022-02-15 91.60 91.80 91.30 91.70 0.3M
2022-02-14 90.60 92.20 90.60 91.50 0.4M
2022-02-11 92.00 92.40 90.75 91.80 3.5M
2022-02-10 92.08 92.80 91.00 92.00 0.8M
2022-02-09 91.00 93.00 91.00 93.00 0.7M
2022-02-08 93.25 94.00 91.47 91.90 0.8M
2022-02-07 93.52 94.60 93.00 93.80 0.1M
2022-02-04 93.75 94.80 93.30 94.00 0.5M
2022-02-03 94.08 94.08 93.20 93.20 0.1M
2022-02-02 94.60 94.80 93.00 94.80 0.3M
2022-02-01 94.60 94.80 93.80 93.80 0.2M
2022-01-31 94.07 94.80 93.00 94.20 0.2M
2022-01-28 95.10 96.00 93.00 93.00 0.2M
2022-01-27 94.82 96.00 94.15 95.00 0.2M
2022-01-26 96.00 96.00 93.40 95.60 0.2M
2022-01-25 95.80 95.80 93.85 94.80 0.1M
2022-01-24 95.33 96.00 93.62 94.80 0.6M
2022-01-21 95.20 96.20 95.00 95.40 0.2M
2022-01-20 95.20 96.40 95.20 95.60 0.2M
2022-01-19 96.06 96.80 95.40 95.40 0.2M
2022-01-18 95.67 96.80 95.20 96.00 0.3M
2022-01-17 95.00 96.80 95.00 96.00 0.1M
2022-01-14 96.60 96.80 95.20 96.00 0.1M
2022-01-13 95.20 96.40 95.00 95.00 0.1M
2022-01-12 95.12 96.40 95.00 95.20 0.1M
2022-01-11 95.66 96.40 95.12 95.50 0.1M
2022-01-10 95.55 96.00 94.60 94.60 0.3M
2022-01-07 95.45 96.00 95.12 95.30 0.2M
2022-01-06 95.42 96.00 94.60 95.30 0.2M
2022-01-05 95.43 96.60 94.40 94.80 0.3M
2022-01-04 95.67 95.80 94.40 95.00 0.2M