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
2024-12-31 86.00 86.00 85.40 86.00 0.2M
2024-12-30 86.44 87.00 85.75 85.80 0.8M
2024-12-27 86.11 87.00 85.00 86.00 0.3M
2024-12-24 86.20 87.00 85.20 85.80 0.1M
2024-12-23 86.20 86.60 85.00 86.60 0.5M
2024-12-20 85.75 86.00 84.60 85.40 1.3M
2024-12-19 85.90 85.90 84.40 85.60 0.5M
2024-12-18 86.06 86.40 85.00 86.00 0.7M
2024-12-17 86.60 87.00 85.80 86.40 0.6M
2024-12-16 86.14 86.60 85.80 86.60 0.8M
2024-12-13 86.60 86.60 85.20 86.20 0.6M
2024-12-12 86.40 86.60 85.00 85.40 0.5M
2024-12-11 86.27 86.31 84.60 84.60 0.8M
2024-12-10 86.00 86.80 85.40 86.00 0.5M
2024-12-09 85.60 86.20 84.60 86.20 0.4M
2024-12-06 84.65 85.60 84.60 85.60 0.4M
2024-12-05 85.20 85.60 84.60 84.60 0.2M
2024-12-04 85.20 85.40 84.60 85.00 0.5M
2024-12-03 85.40 85.40 84.60 84.80 0.4M
2024-12-02 85.40 85.40 84.60 85.40 0.4M
2024-11-29 85.40 85.40 84.20 85.00 0.4M
2024-11-28 84.68 85.40 84.40 85.20 0.4M
2024-11-27 85.00 85.40 84.20 84.40 0.4M
2024-11-26 84.80 85.40 84.60 85.00 0.2M
2024-11-25 85.20 85.20 84.20 84.40 0.8M
2024-11-22 84.90 85.40 84.45 85.00 0.5M
2024-11-21 85.00 85.40 84.40 85.00 0.6M
2024-11-20 85.46 85.80 84.80 85.20 1.2M
2024-11-19 85.71 85.71 85.20 85.20 0.4M
2024-11-18 85.41 85.80 85.00 85.20 0.7M
2024-11-15 86.15 86.40 84.80 85.00 1.7M
2024-11-14 85.80 86.40 84.74 85.40 0.5M
2024-11-13 86.12 86.12 84.60 85.20 0.7M
2024-11-12 85.40 85.80 84.60 85.10 0.6M
2024-11-11 85.60 86.00 84.60 85.40 0.5M
2024-11-08 85.10 85.80 84.40 85.40 0.5M
2024-11-07 86.40 86.40 84.90 85.00 0.8M
2024-11-06 85.39 86.27 84.60 85.40 0.6M
2024-11-05 85.06 85.53 84.60 85.00 0.5M
2024-11-04 85.52 85.52 84.40 85.00 0.5M
2024-11-01 86.00 86.00 84.40 84.80 0.3M
2024-10-31 86.00 86.00 84.40 84.80 0.3M
2024-10-30 85.20 85.20 84.60 84.80 0.2M
2024-10-29 85.60 85.60 84.40 84.60 0.8M
2024-10-28 84.51 86.00 84.40 84.80 0.3M
2024-10-25 84.50 85.40 84.20 84.60 1.9M
2024-10-24 85.40 85.40 84.20 84.80 1.1M
2024-10-23 86.80 86.80 84.20 84.60 1.5M
2024-10-22 86.10 86.80 85.75 85.80 0.6M
2024-10-21 85.60 86.50 85.00 85.40 0.5M
2024-10-18 85.84 87.00 85.00 86.00 0.9M
2024-10-17 85.25 86.00 85.00 85.60 0.7M
2024-10-16 86.16 86.40 84.80 86.20 0.5M
2024-10-15 86.30 86.40 85.00 85.60 0.6M
2024-10-14 86.00 86.20 84.60 85.60 0.8M
2024-10-11 85.82 86.00 84.20 85.60 0.3M
2024-10-10 85.80 86.00 84.20 84.20 0.4M
2024-10-09 86.00 86.00 84.20 85.80 0.4M
2024-10-08 85.80 85.80 84.00 84.60 0.2M
2024-10-07 85.60 86.16 85.00 85.00 0.5M
2024-10-04 85.00 85.00 84.00 85.00 1.0M
2024-10-03 86.00 86.00 84.20 84.20 0.4M
2024-10-02 85.05 86.42 84.95 85.80 0.6M
2024-10-01 85.50 86.00 84.60 85.60 1.0M
2024-09-30 86.32 86.80 84.80 85.30 0.7M
2024-09-27 85.20 86.60 84.60 85.20 0.9M
2024-09-26 85.20 85.60 84.40 85.20 0.6M
2024-09-25 85.40 85.80 84.60 85.20 0.8M
2024-09-24 85.60 86.00 84.80 85.40 0.5M
2024-09-23 85.64 85.80 84.60 85.20 0.7M
2024-09-20 85.33 85.80 84.40 85.80 0.6M
2024-09-19 84.60 85.80 84.40 84.60 0.4M
2024-09-18 85.60 85.60 84.60 85.20 0.7M
2024-09-17 84.60 86.00 84.60 85.20 0.9M
2024-09-16 85.09 85.80 84.60 85.20 0.7M
2024-09-13 85.28 85.80 84.59 84.80 0.6M
2024-09-12 85.29 85.60 84.60 84.60 0.4M
2024-09-11 84.82 86.00 84.20 84.80 0.5M
2024-09-10 86.00 86.00 84.73 84.80 0.5M
2024-09-09 85.40 85.80 84.40 84.60 0.4M
2024-09-06 85.05 85.60 84.40 85.00 0.5M
2024-09-05 85.60 85.60 84.40 84.40 0.2M
2024-09-04 85.40 85.60 84.20 85.00 0.6M
2024-09-03 84.27 85.40 84.00 84.70 0.8M
2024-09-02 84.87 85.60 84.20 84.70 0.5M
2024-08-30 84.49 85.00 83.95 84.60 1.3M
2024-08-29 84.76 85.00 84.00 84.40 0.6M
2024-08-28 84.82 85.00 84.00 85.00 0.5M
2024-08-27 85.00 85.40 84.20 85.00 0.6M
2024-08-23 84.80 88.00 83.80 84.70 1.0M
2024-08-22 84.81 85.00 83.60 84.00 0.6M
2024-08-21 84.97 85.03 83.80 84.40 0.4M
2024-08-20 84.60 87.00 83.20 84.80 0.4M
2024-08-19 83.56 84.40 83.00 84.00 0.8M
2024-08-16 84.00 84.40 83.20 83.80 0.1M
2024-08-15 84.00 84.60 83.40 84.00 0.3M
2024-08-14 84.25 84.80 83.20 84.20 0.7M
2024-08-13 83.71 84.80 83.40 84.20 1.1M
2024-08-12 84.73 85.00 82.80 84.80 0.5M
2024-08-09 84.31 84.80 83.60 83.80 0.5M
2024-08-08 84.70 85.00 83.20 83.90 0.5M
2024-08-07 84.80 84.80 83.20 84.20 0.7M
2024-08-06 84.55 84.80 83.00 83.70 0.6M
2024-08-05 84.05 85.00 82.00 83.80 0.9M
2024-08-02 84.02 85.00 83.00 83.00 0.7M
2024-08-01 84.10 85.00 83.80 83.80 0.4M
2024-07-31 83.99 85.00 82.04 84.00 0.6M
2024-07-30 83.85 84.60 83.80 84.00 0.4M
2024-07-29 84.60 84.80 83.60 84.00 0.4M
2024-07-26 84.80 84.80 83.80 84.00 0.3M
2024-07-25 84.00 84.60 83.60 84.20 0.2M
2024-07-24 84.66 84.80 83.60 84.00 0.4M
2024-07-23 84.20 84.80 83.51 84.00 0.2M
2024-07-22 84.30 84.80 83.52 84.00 0.3M
2024-07-19 84.00 84.60 82.40 83.80 0.6M
2024-07-18 84.76 84.85 83.40 84.60 0.7M
2024-07-17 84.80 85.00 83.80 85.00 0.5M
2024-07-16 84.13 85.00 84.13 85.00 0.4M
2024-07-15 84.80 84.80 83.80 84.80 1.0M
2024-07-12 84.68 84.80 83.60 84.30 0.3M
2024-07-11 84.60 84.60 83.60 84.20 0.3M
2024-07-10 84.48 84.60 83.60 84.20 0.4M
2024-07-09 84.45 86.00 83.00 84.00 0.5M
2024-07-08 84.19 84.80 83.30 84.20 0.3M
2024-07-05 84.37 84.40 83.00 84.20 0.6M
2024-07-04 83.30 84.05 83.20 84.00 0.2M
2024-07-03 83.97 84.40 83.00 84.20 0.3M
2024-07-02 83.83 86.00 82.81 84.40 0.6M
2024-07-01 84.20 84.40 83.00 84.40 0.2M
2024-06-28 83.94 84.24 82.80 83.60 0.2M
2024-06-27 84.00 84.26 83.10 83.80 0.4M
2024-06-26 84.20 84.40 83.00 84.40 0.2M
2024-06-25 83.60 84.40 83.00 83.80 0.4M
2024-06-24 83.70 83.80 80.68 83.80 0.4M
2024-06-21 83.07 83.80 83.00 83.80 0.7M
2024-06-20 83.94 84.00 83.07 83.40 0.3M
2024-06-19 84.28 84.28 83.40 83.80 0.3M
2024-06-18 83.84 84.40 83.40 84.00 0.5M
2024-06-17 83.98 84.30 83.40 83.90 0.9M
2024-06-14 84.28 84.60 83.40 83.60 0.3M
2024-06-13 84.50 84.50 83.60 83.80 0.3M
2024-06-12 84.00 84.40 83.60 83.60 0.7M
2024-06-11 84.20 84.60 83.00 83.60 0.4M
2024-06-10 84.10 84.60 83.00 83.20 1.1M
2024-06-07 83.70 84.60 83.00 84.00 0.2M
2024-06-06 83.69 84.60 83.00 83.60 0.9M
2024-06-05 84.40 84.40 83.00 84.40 0.4M
2024-06-04 84.00 84.60 83.59 84.00 0.4M
2024-06-03 84.24 84.60 83.21 83.80 0.8M
2024-05-31 83.92 83.92 83.20 83.80 0.3M
2024-05-30 83.88 84.40 83.20 83.20 0.4M
2024-05-29 83.80 84.40 83.00 83.80 0.4M
2024-05-28 83.60 83.80 82.80 83.20 0.8M
2024-05-24 83.40 83.80 82.80 83.80 0.3M
2024-05-23 83.50 84.20 83.20 83.60 0.4M
2024-05-22 83.57 84.40 83.15 83.80 0.6M
2024-05-21 84.05 84.20 83.00 84.20 0.4M
2024-05-20 83.50 84.00 82.60 83.60 0.4M
2024-05-17 82.60 84.00 82.60 83.00 0.5M
2024-05-16 83.62 84.00 82.60 83.20 0.2M
2024-05-15 83.71 84.00 82.80 84.00 1.0M
2024-05-14 83.70 84.20 82.80 83.60 0.8M
2024-05-13 83.00 84.20 82.20 83.20 1.8M
2024-05-10 83.20 83.20 82.40 82.80 0.4M
2024-05-09 82.44 83.20 82.00 82.60 0.7M
2024-05-08 82.95 83.20 82.00 82.60 0.7M
2024-05-07 82.95 83.20 82.20 82.80 0.5M
2024-05-03 82.67 83.20 80.60 82.60 0.8M
2024-05-02 82.60 82.95 82.00 82.40 0.3M
2024-05-01 82.84 83.20 82.00 82.50 0.6M
2024-04-30 82.50 83.00 81.20 82.40 0.9M
2024-04-29 82.24 82.60 81.00 82.00 0.7M
2024-04-26 82.00 82.60 81.40 82.00 0.3M
2024-04-25 82.40 83.00 81.60 81.60 0.7M
2024-04-24 82.56 83.00 81.80 82.00 0.3M
2024-04-23 82.40 82.60 81.73 82.20 0.5M
2024-04-22 82.12 82.80 81.60 81.80 0.3M
2024-04-19 82.79 83.20 81.60 82.40 0.7M
2024-04-18 83.00 83.20 81.70 83.00 0.4M
2024-04-17 83.00 83.60 81.80 82.70 0.5M
2024-04-16 83.08 83.43 80.00 82.00 0.5M
2024-04-15 83.00 83.40 82.25 83.00 0.9M
2024-04-12 82.85 83.40 82.20 83.00 0.7M
2024-04-11 83.26 84.20 82.20 82.60 0.7M
2024-04-10 83.27 83.80 82.60 83.20 0.6M
2024-04-09 83.00 83.80 82.60 83.30 0.5M
2024-04-08 83.60 83.60 81.60 83.00 1.0M
2024-04-05 82.70 83.60 81.40 82.60 0.3M
2024-04-04 82.70 83.60 81.61 82.90 0.3M
2024-04-03 84.00 84.00 82.40 83.00 0.3M
2024-04-02 83.80 85.80 82.40 83.20 0.6M
2024-03-28 82.18 84.00 82.00 83.10 0.4M
2024-03-27 82.20 83.80 81.80 82.10 0.7M
2024-03-26 83.02 83.12 81.80 82.40 0.5M
2024-03-25 81.80 83.20 81.40 81.40 0.3M
2024-03-22 81.89 83.80 81.40 82.00 0.5M
2024-03-21 82.00 82.60 81.00 81.60 0.4M
2024-03-20 82.87 83.40 82.00 82.40 0.5M
2024-03-19 82.23 83.40 81.60 82.00 0.8M
2024-03-18 82.53 83.00 81.00 81.80 0.4M
2024-03-15 82.56 83.00 80.90 81.00 0.8M
2024-03-14 82.24 82.80 81.40 82.20 0.4M
2024-03-13 82.18 82.80 81.40 82.00 0.5M
2024-03-12 82.20 82.40 81.47 82.40 0.3M
2024-03-11 81.94 82.40 81.28 82.00 0.4M
2024-03-08 81.75 82.40 81.00 81.80 0.2M
2024-03-07 80.86 82.20 80.80 81.80 0.3M
2024-03-06 81.10 81.80 80.82 81.20 0.2M
2024-03-05 81.50 81.80 80.80 81.00 0.4M
2024-03-04 80.02 81.80 80.00 80.40 0.8M
2024-03-01 80.20 81.80 80.20 80.80 0.6M
2024-02-29 82.20 82.20 77.37 80.20 0.3M
2024-02-28 81.10 82.20 80.60 80.60 0.2M
2024-02-27 80.89 82.20 80.00 80.80 0.5M
2024-02-26 80.60 82.20 80.00 80.60 0.6M
2024-02-23 81.20 82.20 80.00 81.20 0.3M
2024-02-22 80.76 82.40 80.40 80.80 0.6M
2024-02-21 81.00 81.80 80.40 80.40 0.6M
2024-02-20 81.28 81.80 80.80 80.80 0.1M
2024-02-19 81.00 82.20 80.80 81.30 0.7M
2024-02-16 81.08 81.80 80.80 80.80 0.3M
2024-02-15 81.20 81.80 80.79 80.80 0.3M
2024-02-14 80.81 82.00 80.20 80.40 0.9M
2024-02-13 82.20 82.20 80.60 81.00 0.5M
2024-02-12 80.82 81.80 80.60 81.00 0.2M
2024-02-09 82.40 82.40 80.60 80.60 0.8M
2024-02-08 81.07 82.40 80.40 81.20 0.5M
2024-02-07 81.38 82.12 80.60 81.20 0.6M
2024-02-06 81.65 82.40 80.80 81.20 0.3M
2024-02-05 80.00 82.80 79.20 80.60 0.7M
2024-02-02 79.55 81.20 79.20 80.40 0.3M
2024-02-01 79.95 81.00 79.00 81.00 0.2M
2024-01-31 79.90 81.00 79.60 80.20 0.4M
2024-01-30 80.19 81.20 79.80 80.50 0.4M
2024-01-29 79.80 81.00 79.60 79.60 0.5M
2024-01-26 80.80 80.80 79.60 80.10 0.1M
2024-01-25 80.27 81.00 80.00 80.00 0.4M
2024-01-24 80.22 81.20 79.20 80.50 0.3M
2024-01-23 80.19 81.00 79.80 80.40 0.4M
2024-01-22 80.08 80.80 79.80 80.10 0.5M
2024-01-19 80.10 81.20 79.60 79.80 0.5M
2024-01-18 80.56 81.00 79.60 79.60 0.4M
2024-01-17 80.49 81.00 79.80 80.80 0.5M
2024-01-16 80.58 81.22 79.60 80.40 0.2M
2024-01-15 80.19 80.80 79.60 80.40 0.3M
2024-01-12 80.30 80.80 79.60 79.60 0.4M
2024-01-11 79.90 81.00 79.20 80.10 0.4M
2024-01-10 79.93 81.00 79.31 79.40 0.9M
2024-01-09 79.61 80.80 79.28 80.80 0.2M
2024-01-08 80.10 80.40 78.40 78.60 0.2M
2024-01-05 80.08 80.80 77.89 79.40 0.4M
2024-01-04 80.35 81.60 79.20 80.00 0.2M
2024-01-03 80.35 80.60 79.48 80.30 0.3M
2024-01-02 79.84 81.96 78.60 79.80 0.3M