Hot Features
프리미엄
Franklin FTSE Brazil ETF (FLBR)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 0.789993416722 | 15.19 | 15.65 | 14.88 | 72267 | 15.16381656 | SP |
| 4 | -0.63 | -3.95232120452 | 15.94 | 16.48 | 14.88 | 57669 | 15.38056672 | SP |
| 12 | 0.06 | 0.393442622951 | 15.25 | 16.48 | 13.98 | 85527 | 14.87512091 | SP |
| 26 | -2.57 | -14.3736017897 | 17.88 | 18.63 | 13.98 | 64055 | 15.71706308 | SP |
| 52 | -3.97 | -20.5912863071 | 19.28 | 19.8991 | 13.98 | 61189 | 16.82062489 | SP |
| 156 | -6.02 | -28.2231598687 | 21.33 | 24.52 | 13.98 | 90467 | 18.57288746 | SP |
| 260 | -4.44 | -22.4810126582 | 19.75 | 26.25 | 12.49 | 80965 | 19.46420122 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741732200 | 15.31 | 0.01 | 0.05 | 15.31 | 15.35 | 15.15 | 210847 |
| 1741645800 | 15.3031 | -0.3 | -1.94 | 15.45 | 15.52 | 15.22 | 44658 |
| 1741390200 | 15.6051 | 0.15 | 0.95 | 15.46 | 15.65 | 15.4408 | 17664 |
| 1741303800 | 15.4587 | 0 | 0.02 | 15.49 | 15.595 | 15.3801 | 30991 |
| 1741217400 | 15.4563 | 0.42 | 2.80 | 15.19 | 15.49 | 15.08 | 26992 |
| 1741131000 | 15.035 | -0.11 | -0.69 | 15.19 | 15.2 | 14.88 | 241028 |
| 1741044600 | 15.14 | -0.01 | -0.08 | 15.29 | 15.47 | 15.08 | 369243 |
| 1740785400 | 15.1516 | -0.34 | -2.17 | 15.36 | 15.38 | 15.05 | 31622 |
| 1740699000 | 15.4883 | -0.1 | -0.65 | 15.52 | 15.59 | 15.42 | 28679 |
| 1740612600 | 15.59 | -0.28 | -1.76 | 15.75 | 15.775 | 15.58 | 41200 |
| 1740526200 | 15.87 | 0.08 | 0.51 | 15.9 | 15.94 | 15.85 | 30811 |
| 1740439800 | 15.79 | -0.31 | -1.93 | 16.09 | 16.12 | 15.77 | 24229 |
| 1740180600 | 16.1002 | -0.15 | -0.92 | 16.17 | 16.193999 | 16.03 | 22511 |
| 1740094200 | 16.25 | 0.1 | 0.62 | 16.21 | 16.29 | 16.187 | 14923 |
| 1740007800 | 16.1505 | -0.23 | -1.40 | 16.25 | 16.309999 | 16.11 | 15900 |
| 1739921400 | 16.379999 | 0.08 | 0.51 | 16.329999 | 16.48 | 16.329999 | 22359 |
| 1739575800 | 16.2961 | 0.64 | 4.06 | 15.96 | 16.34 | 15.96 | 43104 |
| 1739489400 | 15.66 | 0.03 | 0.19 | 15.5 | 15.7 | 15.5 | 25062 |
| 1739403000 | 15.63 | -0.26 | -1.64 | 15.7 | 15.72 | 15.58 | 21284 |
| 1739316600 | 15.89 | 0.16 | 0.99 | 15.94 | 15.94 | 15.858 | 43442 |
| 1739230200 | 15.7337 | 0.16 | 1.05 | 15.71 | 15.8 | 15.652 | 34963 |
| 1738971000 | 15.57 | -0.34 | -2.14 | 15.85 | 15.88 | 15.52 | 64860 |
| 1738884600 | 15.91 | 0.21 | 1.34 | 15.8 | 15.92 | 15.75 | 81864 |
| 1738798200 | 15.7 | -0.03 | -0.19 | 15.6 | 15.77 | 15.59 | 23067 |
| 1738711800 | 15.73 | -0.01 | -0.06 | 15.63 | 15.8494 | 15.6 | 169102 |
| 1738625400 | 15.74 | 0.04 | 0.25 | 15.53 | 15.769 | 15.48 | 48788 |
| 1738366200 | 15.7 | 0.03 | 0.19 | 15.84 | 15.8699 | 15.68 | 39906 |
| 1738279800 | 15.67 | 0.38 | 2.49 | 15.39 | 15.73 | 15.39 | 97093 |
| 1738193400 | 15.29 | -0.08 | -0.52 | 15.37 | 15.43 | 15.265 | 24808 |
| 1738107000 | 15.37 | 0.06 | 0.39 | 15.35 | 15.41 | 15.34 | 19492 |
| 1738020600 | 15.31 | 0.21 | 1.39 | 15.15 | 15.3595 | 15.1 | 96927 |
| 1737761400 | 15.1 | 0.07 | 0.47 | 15.13 | 15.18 | 15.04 | 46176 |
| 1737675000 | 15.03 | 0 | 0.00 | 15.03 | 15.03 | 15.03 | 0 |
| 1737588600 | 15.03 | 0.13 | 0.89 | 15.02 | 15.16 | 15.02 | 106014 |
| 1737502200 | 14.8974 | 0.25 | 1.73 | 14.7 | 14.915 | 14.7 | 121052 |
| 1737156600 | 14.6435 | 0.04 | 0.30 | 14.6 | 14.8 | 14.6 | 53049 |
| 1737070200 | 14.6 | -0.23 | -1.56 | 14.76 | 14.76 | 14.4942 | 65753 |
| 1736983800 | 14.8313 | 0.48 | 3.35 | 14.63 | 14.845 | 14.5 | 40048 |
| 1736897400 | 14.35 | 0.11 | 0.78 | 14.21 | 14.3799 | 14.21 | 76896 |
| 1736811000 | 14.2389 | 0.03 | 0.20 | 14.18 | 14.31 | 14.18 | 41845 |
| 1736551800 | 14.21 | -0.07 | -0.49 | 14.25 | 14.3 | 14.16 | 131409 |
| 1736379000 | 14.28 | -0.22 | -1.51 | 14.35 | 14.35 | 14.25 | 183529 |
| 1736292600 | 14.4988 | 0.21 | 1.46 | 14.51 | 14.651 | 14.45 | 55273 |
| 1736206200 | 14.29 | 0.29 | 2.07 | 14.2 | 14.37 | 14.2 | 69927 |
| 1735947000 | 14 | -0.28 | -1.96 | 14.18 | 14.19 | 14 | 143715 |
| 1735860600 | 14.28 | 0.13 | 0.92 | 14 | 14.31 | 13.98 | 73385 |
| 1735687800 | 14.15 | -0.02 | -0.13 | 14.2 | 14.2 | 14.07 | 220049 |
| 1735601400 | 14.1686 | 0.01 | 0.06 | 14.22 | 14.24 | 14.04 | 189912 |
| 1735342200 | 14.16 | -0.08 | -0.56 | 14.25 | 14.26 | 14.13 | 105359 |
| 1735255800 | 14.24 | -0.12 | -0.84 | 14.34 | 14.37 | 14.215 | 101371 |
| 1735077840 | 14.36 | 0.12 | 0.84 | 14.33 | 14.37 | 14.21 | 251365 |
| 1734996600 | 14.24 | -0.31 | -2.14 | 14.38 | 14.38 | 14.22 | 80210 |
| 1734737400 | 14.5507 | -0.38 | -2.55 | 14.48 | 14.65 | 14.44 | 110747 |
| 1734651000 | 14.931 | 0.36 | 2.48 | 14.91 | 15.06 | 14.85 | 129080 |
| 1734564600 | 14.57 | -0.9 | -5.82 | 15.17 | 15.22 | 14.47 | 227573 |
| 1734478200 | 15.47 | 0.2 | 1.28 | 15.25 | 15.6 | 15.1493 | 198135 |
| 1734391800 | 15.275 | -0.33 | -2.08 | 15.56 | 15.6047 | 15.268 | 79282 |
| 1734132600 | 15.6 | -0.34 | -2.13 | 15.82 | 15.84 | 15.6 | 194684 |
| 1734046200 | 15.94 | -0.48 | -2.92 | 16.219999 | 16.219999 | 15.7902 | 151065 |
