Hot Features
프리미엄
Franklin FTSE Brazil ETF (FLBR)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 0.660066006601 | 18.18 | 18.321 | 17.58 | 21742 | 17.97282543 | SP |
| 4 | 0.52 | 2.9246344207 | 17.78 | 18.5399 | 17.58 | 31591 | 18.08940089 | SP |
| 12 | 1.15 | 6.7055393586 | 17.15 | 18.8222 | 15.9254 | 63268 | 17.61511722 | SP |
| 26 | -1.12 | -5.76725025747 | 19.42 | 19.8991 | 15.9254 | 53686 | 17.78530161 | SP |
| 52 | 0.03 | 0.164203612479 | 18.27 | 21.19 | 15.9254 | 52574 | 18.61922286 | SP |
| 156 | -2.47 | -11.8921521425 | 20.77 | 24.52 | 15.35 | 101755 | 19.03434983 | SP |
| 260 | -7.88 | -30.0993124523 | 26.18 | 29.8431 | 12.49 | 77186 | 20.01077397 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727476200 | 18.3 | -0.01 | -0.05 | 18.3 | 18.44 | 18.28 | 4959 |
| 1727389800 | 18.31 | 0.31 | 1.72 | 18.23 | 18.321 | 18.17 | 28592 |
| 1727303400 | 18 | -0.12 | -0.66 | 18.16 | 18.17 | 17.97 | 26420 |
| 1727217000 | 18.1196 | 0.41 | 2.31 | 18.15 | 18.278 | 18.071 | 5841 |
| 1727130600 | 17.71 | -0.06 | -0.33 | 17.6 | 17.71 | 17.58 | 24653 |
| 1726871400 | 17.7687 | -0.58 | -3.15 | 18.18 | 18.18 | 17.7687 | 23203 |
| 1726785000 | 18.3457 | 0.11 | 0.58 | 18.49 | 18.49 | 18.32 | 92990 |
| 1726698600 | 18.24 | -0.11 | -0.60 | 18.35 | 18.5399 | 18.19 | 49742 |
| 1726612200 | 18.3503 | 0.06 | 0.33 | 18.22 | 18.36 | 18.21 | 13796 |
| 1726525800 | 18.2896 | 0.21 | 1.15 | 18.33 | 18.37 | 18.231 | 14665 |
| 1726266600 | 18.0823 | 0.25 | 1.38 | 18.05 | 18.2213 | 18.05 | 12674 |
| 1726180200 | 17.8357 | -0.01 | -0.08 | 17.76 | 17.85 | 17.6 | 23263 |
| 1726093800 | 17.85 | 0.09 | 0.51 | 17.88 | 17.88 | 17.73 | 19829 |
| 1726007400 | 17.76 | -0.31 | -1.70 | 17.94 | 17.95 | 17.68 | 33126 |
| 1725921000 | 18.067 | 0.07 | 0.37 | 17.95 | 18.067 | 17.91 | 10268 |
| 1725661800 | 17.9997 | -0.31 | -1.69 | 18.38 | 18.38 | 17.975 | 18340 |
| 1725575400 | 18.31 | 0.22 | 1.24 | 18.19 | 18.31 | 18.15 | 15269 |
| 1725489000 | 18.085 | 0.26 | 1.47 | 17.93 | 18.2 | 17.93 | 158005 |
| 1725402600 | 17.8228 | -0.25 | -1.37 | 17.97 | 17.97 | 17.79 | 16154 |
| 1725057000 | 18.07 | -0.07 | -0.39 | 17.78 | 18.09 | 17.78 | 10691 |
| 1724970600 | 18.14 | -0.36 | -1.95 | 18.15 | 18.1695 | 18.0037 | 10932 |
| 1724884200 | 18.5005 | -0.1 | -0.54 | 18.39 | 18.53 | 18.35 | 9029 |
| 1724797800 | 18.6005 | -0.04 | -0.21 | 18.59 | 18.69 | 18.55 | 10389 |
| 1724711400 | 18.64 | 0.18 | 0.98 | 18.47 | 18.68 | 18.45 | 19719 |
| 1724452200 | 18.4585 | 0.44 | 2.43 | 18.23 | 18.5 | 18.23 | 16306 |
| 1724365800 | 18.02 | -0.55 | -2.96 | 18.26 | 18.29 | 18.01 | 103177 |
| 1724279400 | 18.57 | 0.09 | 0.49 | 18.68 | 18.68 | 18.4501 | 23874 |
| 1724193000 | 18.48 | -0.27 | -1.44 | 18.59 | 18.63 | 18.46 | 94217 |
| 1724106600 | 18.75 | 0.44 | 2.42 | 18.49 | 18.8222 | 18.49 | 22107 |
| 1723847400 | 18.3063 | 0.02 | 0.09 | 18.44 | 18.45 | 18.2908 | 14112 |
| 1723761000 | 18.29 | 0.13 | 0.72 | 18.22 | 18.4 | 18.22 | 96552 |
| 1723674600 | 18.16 | 0.03 | 0.16 | 18.15 | 18.225 | 18.1232 | 9535 |
| 1723588200 | 18.1301 | 0.33 | 1.84 | 17.95 | 18.1301 | 17.92 | 48383 |
| 1723501800 | 17.8019 | 0.15 | 0.86 | 17.86 | 17.94 | 17.78 | 25732 |
| 1723242600 | 17.65 | 0.42 | 2.42 | 17.5 | 17.7 | 17.4 | 28033 |
| 1723156200 | 17.2335 | 0.33 | 1.97 | 16.97 | 17.26 | 16.9501 | 4826 |
| 1723069800 | 16.9 | 0.22 | 1.35 | 16.95 | 16.97 | 16.815 | 62224 |
| 1722983400 | 16.675 | 0.4 | 2.43 | 16.53 | 16.82 | 16.489999 | 24159 |
| 1722897000 | 16.28 | -0.21 | -1.27 | 15.9254 | 16.379999 | 15.9254 | 60766 |
| 1722637800 | 16.489999 | -0.15 | -0.90 | 16.629999 | 16.629999 | 16.379999 | 67887 |
| 1722551400 | 16.64 | -0.24 | -1.42 | 17 | 17.07 | 16.57 | 16973 |
| 1722465000 | 16.88 | 0.08 | 0.48 | 16.79 | 16.98 | 16.79 | 134894 |
| 1722378600 | 16.8 | -0.07 | -0.42 | 16.719999 | 16.83 | 16.675 | 391226 |
| 1722292200 | 16.8712 | 0.04 | 0.23 | 16.87 | 16.8712 | 16.692699 | 12523 |
| 1722033000 | 16.8322 | 0.13 | 0.77 | 16.719999 | 16.86 | 16.7129 | 11346 |
| 1721946600 | 16.7039 | -0.04 | -0.24 | 16.71 | 16.7995 | 16.64 | 11334 |
| 1721860200 | 16.7449 | -0.24 | -1.38 | 16.8 | 16.909 | 16.7449 | 14463 |
| 1721773800 | 16.98 | -0.21 | -1.22 | 17.06 | 17.12 | 16.92 | 26714 |
| 1721687400 | 17.1899 | 0.14 | 0.80 | 17.17 | 17.319 | 17.1399 | 40996 |
| 1721428200 | 17.0539 | -0.06 | -0.35 | 17.35 | 17.36 | 17.05 | 29223 |
| 1721341800 | 17.1145 | -0.56 | -3.14 | 17.4 | 17.4244 | 17.11 | 50971 |
| 1721255400 | 17.67 | -0.1 | -0.56 | 17.75 | 17.75 | 17.6052 | 640972 |
| 1721169000 | 17.77 | -0.01 | -0.06 | 17.87 | 17.9 | 17.68 | 830982 |
| 1721082600 | 17.78 | 0.02 | 0.14 | 17.72 | 17.82 | 17.6101 | 26894 |
| 1720823400 | 17.7554 | 0.09 | 0.48 | 17.62 | 17.792 | 17.58 | 16616 |
| 1720737000 | 17.67 | 0.08 | 0.45 | 17.71 | 17.765 | 17.605 | 30664 |
| 1720650600 | 17.5904 | 0.01 | 0.06 | 17.72 | 17.72 | 17.54 | 19216 |
| 1720564200 | 17.58 | 0.27 | 1.56 | 17.36 | 17.5999 | 17.32 | 34702 |
| 1720477800 | 17.31 | 0 | 0.00 | 17.14 | 17.32 | 17.12 | 10971 |
| 1720218600 | 17.31 | 0.25 | 1.47 | 17.15 | 17.31 | 16.99 | 18144 |
| 1720040640 | 17.06 | 0.49 | 2.96 | 16.85 | 17.11 | 16.85 | 35932 |
| 1719959400 | 16.57 | 0 | 0.00 | 16.53 | 16.649999 | 16.399999 | 39373 |
| 1719873000 | 16.5694 | -0.05 | -0.30 | 16.739999 | 16.8799 | 16.565 | 77712 |
