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 | -0.07 | -0.422195416164 | 16.58 | 16.8298 | 16.415 | 19295 | 16.69386516 | SP |
| 4 | -0.66 | -3.84391380315 | 17.17 | 17.55 | 16.3915 | 19668 | 16.82788157 | SP |
| 12 | -1.27 | -7.14285714286 | 17.78 | 18.63 | 16.3915 | 36750 | 17.72178882 | SP |
| 26 | -2.44 | -12.8759894459 | 18.95 | 18.95 | 15.9254 | 57073 | 17.54572241 | SP |
| 52 | -3.87 | -18.989205103 | 20.38 | 21.19 | 15.9254 | 52090 | 18.53804631 | SP |
| 156 | -1.85 | -10.0762527233 | 18.36 | 24.52 | 15.35 | 99099 | 18.99394711 | SP |
| 260 | -10.3281 | -38.482977558 | 26.8381 | 29.8431 | 12.49 | 78378 | 19.9682455 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 16.51 | -0.19 | -1.11 | 16.48 | 16.560099 | 16.415 | 13663 |
| 1732145400 | 16.6952 | -0.06 | -0.36 | 16.7 | 16.7131 | 16.61 | 8356 |
| 1732059000 | 16.754999 | -0.05 | -0.27 | 16.71 | 16.82 | 16.69 | 15068 |
| 1731972600 | 16.8 | 0.14 | 0.84 | 16.69 | 16.8298 | 16.69 | 25650 |
| 1731713400 | 16.66 | 0.06 | 0.37 | 16.579999 | 16.79 | 16.579999 | 33738 |
| 1731627000 | 16.5978 | -0.01 | -0.07 | 16.68 | 16.73 | 16.57 | 10128 |
| 1731540600 | 16.61 | -0.05 | -0.32 | 16.62 | 16.62 | 16.46 | 24913 |
| 1731454200 | 16.6635 | -0.05 | -0.32 | 16.62 | 16.7 | 16.55 | 30127 |
| 1731367800 | 16.7177 | -0.07 | -0.43 | 16.61 | 16.7177 | 16.5364 | 18020 |
| 1731108600 | 16.79 | -0.37 | -2.14 | 16.8 | 16.8 | 16.5013 | 34395 |
| 1731022200 | 17.1566 | -0.08 | -0.47 | 17.55 | 17.55 | 17.04 | 17208 |
| 1730935800 | 17.2369 | 0.17 | 0.98 | 16.79 | 17.28 | 16.79 | 30233 |
| 1730849400 | 17.07 | 0.16 | 0.95 | 16.84 | 17.0799 | 16.81 | 9023 |
| 1730763000 | 16.91 | 0.51 | 3.11 | 16.83 | 17.00327 | 16.83 | 19564 |
| 1730500200 | 16.399999 | -0.45 | -2.66 | 16.73 | 16.77 | 16.3915 | 26332 |
| 1730413800 | 16.8488 | -0.16 | -0.96 | 16.9 | 16.95 | 16.82 | 9879 |
| 1730327400 | 17.0121 | -0.07 | -0.40 | 16.97 | 17.05 | 16.97 | 21849 |
| 1730241000 | 17.08 | -0.18 | -1.06 | 17.28 | 17.29 | 17.04 | 13772 |
| 1730154600 | 17.2625 | 0.17 | 0.99 | 17.22 | 17.3201 | 17.22 | 13735 |
| 1729895400 | 17.0938 | -0.12 | -0.68 | 17.17 | 17.23 | 17.0811 | 17706 |
| 1729809000 | 17.2102 | 0.17 | 1.02 | 16.95 | 17.22 | 16.95 | 33450 |
| 1729722600 | 17.0371 | -0.11 | -0.63 | 17 | 17.05 | 16.88 | 78653 |
| 1729636200 | 17.145 | -0.03 | -0.15 | 17.18 | 17.19 | 17.005 | 59881 |
| 1729549800 | 17.17 | -0.05 | -0.29 | 17.17 | 17.22 | 17.14 | 22587 |
| 1729290600 | 17.22 | -0.16 | -0.92 | 17.53 | 17.53 | 17.2 | 17263 |
| 1729204200 | 17.3797 | -0.09 | -0.52 | 17.23 | 17.3797 | 17.23 | 16279 |
| 1729117800 | 17.47 | 0.09 | 0.52 | 17.33 | 17.58 | 17.31 | 35437 |
| 1729031400 | 17.38 | -0.29 | -1.64 | 17.45 | 17.45 | 17.34 | 11045 |
| 1728945000 | 17.67 | 0.23 | 1.34 | 17.41 | 17.67 | 17.3801 | 9595 |
| 1728685800 | 17.4365 | -0.13 | -0.75 | 17.31 | 17.48 | 17.25 | 49219 |
| 1728599400 | 17.5677 | 0.07 | 0.42 | 17.54 | 17.5677 | 17.48 | 2336 |
| 1728513000 | 17.495 | -0.38 | -2.10 | 17.55 | 17.6 | 17.44 | 18497 |
| 1728426600 | 17.8708 | -0.22 | -1.21 | 17.86 | 17.89 | 17.78 | 9943 |
| 1728340200 | 18.09 | -0.08 | -0.43 | 18.15 | 18.29 | 18.07 | 11726 |
| 1728081000 | 18.1683 | 0.1 | 0.56 | 18.06 | 18.17 | 18.01 | 11482 |
| 1727994600 | 18.0679 | -0.32 | -1.75 | 18.02 | 18.0999 | 17.91 | 729495 |
| 1727908200 | 18.3897 | 0.21 | 1.15 | 18.55 | 18.63 | 18.37 | 22131 |
| 1727821800 | 18.18 | 0.01 | 0.05 | 18.23 | 18.34 | 18.13 | 13901 |
| 1727735400 | 18.1713 | -0.13 | -0.70 | 18.27 | 18.31 | 18.12 | 16765 |
| 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 | 93252 |
| 1726698600 | 18.24 | -0.11 | -0.60 | 18.35 | 18.5399 | 18.19 | 49743 |
| 1726612200 | 18.3503 | 0.06 | 0.33 | 18.22 | 18.36 | 18.21 | 13999 |
| 1726525800 | 18.2896 | 0.21 | 1.15 | 18.33 | 18.37 | 18.231 | 15468 |
| 1726266600 | 18.0823 | 0.25 | 1.38 | 18.05 | 18.2213 | 18.05 | 13394 |
| 1726180200 | 17.8357 | -0.01 | -0.08 | 17.74 | 17.85 | 17.6 | 23602 |
| 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 | 18344 |
| 1725575400 | 18.31 | 0.22 | 1.24 | 18.19 | 18.31 | 18.15 | 15452 |
| 1725489000 | 18.085 | 0.26 | 1.47 | 17.93 | 18.2 | 17.93 | 158005 |
| 1725402600 | 17.8228 | -0.25 | -1.37 | 18.02 | 18.035 | 17.79 | 16341 |
| 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 |
