Hot Features
프리미엄
Franklin FTSE Hong Kong ETF (FLHK)
AMEX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4692 | 2.58797573083 | 18.13 | 19.0999 | 17.8101 | 4028 | 18.53440204 | SP |
| 4 | 1.5992 | 9.40705882353 | 17 | 19.0999 | 16.79 | 5514 | 17.88595606 | SP |
| 12 | 0.9092 | 5.13962690786 | 17.69 | 19.0999 | 16.45 | 12705 | 17.53839572 | SP |
| 26 | 2.1092 | 12.7907822923 | 16.49 | 21.025 | 16.2301 | 8002 | 17.94681211 | SP |
| 52 | 1.3292 | 7.69658367111 | 17.27 | 21.025 | 15.408 | 6322 | 17.65034971 | SP |
| 156 | -3.7408 | -16.7448522829 | 22.34 | 23.8874 | 15.408 | 4124 | 18.69930884 | SP |
| 260 | -4.2108 | -18.4603244191 | 22.81 | 30 | 15.408 | 3444 | 20.79995909 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741645800 | 18.5992 | -0.3 | -1.59 | 18.76 | 18.76 | 18.5992 | 3696 |
| 1741390200 | 18.8998 | -0.09 | -0.47 | 18.81 | 18.8998 | 18.81 | 1313 |
| 1741303800 | 18.99 | 0.23 | 1.24 | 18.95 | 19.0999 | 18.9201 | 4996 |
| 1741217400 | 18.7574 | 0.62 | 3.43 | 18.47 | 18.7574 | 18.47 | 6731 |
| 1741131000 | 18.1359 | 0.26 | 1.48 | 17.99 | 18.24 | 17.99 | 1693 |
| 1741044600 | 17.872 | -0.23 | -1.26 | 18.13 | 18.13 | 17.8101 | 5408 |
| 1740785400 | 18.0997 | -0.15 | -0.84 | 18 | 18.0997 | 18 | 3243 |
| 1740699000 | 18.2524 | 0.05 | 0.29 | 18.32 | 18.355 | 18.25 | 4309 |
| 1740612600 | 18.2 | 0.17 | 0.94 | 18.23 | 18.4361 | 18.18 | 3887 |
| 1740526200 | 18.0306 | 0.09 | 0.51 | 17.95 | 18.05 | 17.95 | 9288 |
| 1740439800 | 17.94 | 0.02 | 0.11 | 18.01 | 18.0778 | 17.9 | 14523 |
| 1740180600 | 17.92 | 0.32 | 1.82 | 17.91 | 18.09 | 17.91 | 11412 |
| 1740094200 | 17.6 | 0.07 | 0.40 | 17.53 | 17.6591 | 17.48 | 3653 |
| 1740007800 | 17.53 | 0.03 | 0.17 | 17.49 | 17.565 | 17.47 | 4933 |
| 1739921400 | 17.5 | -0.13 | -0.75 | 17.52 | 17.52 | 17.44 | 9824 |
| 1739575800 | 17.6322 | 0.18 | 1.04 | 17.64 | 17.7 | 17.6 | 7229 |
| 1739489400 | 17.4509 | 0.2 | 1.16 | 17.23 | 17.4509 | 17.23 | 1020 |
| 1739403000 | 17.25 | 0.42 | 2.52 | 17.09 | 17.35 | 17.09 | 3303 |
| 1739316600 | 16.8264 | -0.18 | -1.08 | 16.8 | 16.89 | 16.79 | 5969 |
| 1739230200 | 17.01 | 0.08 | 0.47 | 17 | 17.01 | 16.93 | 2026 |
| 1738971000 | 16.93 | -0.06 | -0.33 | 17.04 | 17.088 | 16.93 | 6511 |
| 1738884600 | 16.9855 | 0.18 | 1.04 | 16.95 | 17.02 | 16.94 | 852 |
| 1738798200 | 16.8099 | -0.25 | -1.46 | 16.81 | 16.86 | 16.8099 | 1261 |
| 1738711800 | 17.0592 | 0.07 | 0.40 | 17 | 17.08 | 17 | 2896 |
| 1738625400 | 16.992 | -0.1 | -0.60 | 16.91 | 17.01 | 16.91 | 2990 |
| 1738366200 | 17.0948 | -0.19 | -1.12 | 17.31 | 17.31 | 17.0948 | 13607 |
| 1738279800 | 17.2888 | 0.23 | 1.37 | 17.09 | 17.32 | 17.09 | 3450 |
| 1738193400 | 17.0549 | -0.06 | -0.33 | 17.19 | 17.19 | 17.05 | 1143 |
| 1738107000 | 17.1112 | 0.06 | 0.33 | 17.06 | 17.1112 | 16.8701 | 1517 |
| 1738020600 | 17.0546 | -0.03 | -0.15 | 17.07 | 17.07 | 17.0546 | 350 |
| 1737761400 | 17.08 | 0.04 | 0.21 | 17.04 | 17.08 | 17.04 | 1641 |
| 1737675000 | 17.0442 | 0 | 0.00 | 17.0442 | 17.0442 | 17.0442 | 0 |
| 1737588600 | 17.0442 | -0.09 | -0.53 | 17 | 17.0472 | 17 | 2063 |
| 1737502200 | 17.1352 | 0.08 | 0.50 | 17.05 | 17.17 | 17.03 | 3411 |
| 1737156600 | 17.0506 | 0.27 | 1.58 | 16.88 | 17.058 | 16.88 | 1685 |
| 1737070200 | 16.785 | 0.02 | 0.15 | 16.77 | 16.785 | 16.68 | 723 |
| 1736983800 | 16.76 | 0.21 | 1.25 | 16.719999 | 16.76 | 16.7 | 1059 |
| 1736897400 | 16.553 | 0.1 | 0.63 | 16.68 | 16.7199 | 16.54 | 922 |
| 1736811000 | 16.45 | -0.13 | -0.78 | 16.469999 | 16.469999 | 16.45 | 1481 |
| 1736551800 | 16.5801 | -0.19 | -1.15 | 16.579999 | 16.628 | 16.579999 | 4153 |
| 1736379000 | 16.7722 | -0.18 | -1.08 | 16.79 | 16.8 | 16.76 | 1267 |
| 1736292600 | 16.9556 | -0.22 | -1.28 | 17.08 | 17.08 | 16.9556 | 802 |
| 1736206200 | 17.176 | -0 | -0.02 | 17.32 | 17.34 | 17.176 | 13140 |
| 1735947000 | 17.1791 | 0.05 | 0.32 | 17.24 | 17.24 | 17.1201 | 2733 |
| 1735860600 | 17.1245 | -0.2 | -1.17 | 17.18 | 17.18 | 17.073316 | 19003 |
| 1735687800 | 17.3275 | -0.04 | -0.24 | 17.49 | 17.49 | 17.3 | 4155 |
| 1735601400 | 17.3698 | -0.19 | -1.08 | 17.48 | 17.48 | 17.295 | 4340 |
| 1735342200 | 17.5588 | -0.06 | -0.35 | 17.56 | 17.58 | 17.5 | 433174 |
| 1735255800 | 17.62 | 0.11 | 0.63 | 17.51 | 17.7 | 17.5 | 31761 |
| 1735077840 | 17.5102 | 0.27 | 1.55 | 17.41 | 17.5102 | 17.41 | 207 |
| 1734996600 | 17.2429 | 0.08 | 0.46 | 17.13 | 17.25 | 17.0301 | 8347 |
| 1734737400 | 17.1631 | -0.29 | -1.69 | 17.14 | 17.1712 | 17.135 | 456 |
| 1734651000 | 17.4576 | 0.02 | 0.13 | 17.52 | 17.54 | 17.4576 | 4074 |
| 1734564600 | 17.4353 | -0.26 | -1.46 | 17.62 | 17.66 | 17.43 | 2453 |
| 1734478200 | 17.6933 | 0.03 | 0.16 | 17.63 | 17.705 | 17.63 | 1884 |
| 1734391800 | 17.6656 | -0.28 | -1.58 | 17.69 | 17.7299 | 17.64 | 1776 |
| 1734132600 | 17.949 | -0.13 | -0.73 | 17.95 | 17.95 | 17.92 | 770 |
| 1734046200 | 18.0815 | -0.13 | -0.73 | 18.05 | 18.0815 | 18.04 | 727 |
| 1733959800 | 18.2139 | -0.23 | -1.24 | 18.22 | 18.22 | 18.16 | 871 |
