Hot Features
프리미엄
Franklin FTSE India ETF (FLIN)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.61 | 1.59518828452 | 38.24 | 38.8405 | 37.91 | 468734 | 38.44870386 | SP |
| 4 | -0.52 | -1.32080264161 | 39.37 | 39.72 | 37.91 | 372658 | 38.95652745 | SP |
| 12 | -2.47 | -5.97773475315 | 41.32 | 42.4881 | 37.91 | 359296 | 40.49042216 | SP |
| 26 | 0.58 | 1.51554742618 | 38.27 | 42.4881 | 36.57 | 388044 | 39.85932718 | SP |
| 52 | 6.48 | 20.0185356812 | 32.37 | 42.4881 | 32.29 | 305627 | 38.51200045 | SP |
| 156 | 6.22 | 19.0622126877 | 32.63 | 42.4881 | 26.82 | 132090 | 36.70038856 | SP |
| 260 | 16.32 | 72.4367509987 | 22.53 | 42.4881 | 13.78 | 81740 | 36.32724711 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 38.85 | 0.66 | 1.73 | 38.7 | 38.85 | 38.65 | 162017 |
| 1732231800 | 38.19 | -0.33 | -0.86 | 38.03 | 38.19 | 37.9201 | 314104 |
| 1732145400 | 38.52 | -0.04 | -0.10 | 38.6 | 38.62 | 38.4604 | 151625 |
| 1732059000 | 38.56 | 0.36 | 0.94 | 38.32 | 38.63 | 38.2 | 1583812 |
| 1731972600 | 38.2 | 0.21 | 0.55 | 38.12 | 38.26 | 38.0801 | 165717 |
| 1731713400 | 37.99 | -0.34 | -0.89 | 38.24 | 38.24 | 37.91 | 148776 |
| 1731627000 | 38.33 | 0.13 | 0.34 | 38.31 | 38.45 | 38.21 | 136700 |
| 1731540600 | 38.2 | -0.4 | -1.04 | 38.17 | 38.2 | 38.08 | 593631 |
| 1731454200 | 38.6 | -0.5 | -1.28 | 38.72 | 38.86 | 38.51 | 393889 |
| 1731367800 | 39.1 | 0.07 | 0.18 | 39.11 | 39.181 | 39.06 | 208444 |
| 1731108600 | 39.03 | -0.52 | -1.31 | 39.23 | 39.27 | 39 | 180152 |
| 1731022200 | 39.55 | -0.13 | -0.33 | 39.48 | 39.5509 | 39.28 | 706509 |
| 1730935800 | 39.68 | 0.34 | 0.86 | 39.68 | 39.72 | 39.5001 | 150544 |
| 1730849400 | 39.34 | 0.36 | 0.92 | 39.15 | 39.34 | 39.15 | 496695 |
| 1730763000 | 38.98 | -0.37 | -0.94 | 39.11 | 39.15 | 38.95 | 190089 |
| 1730500200 | 39.35 | 0.06 | 0.15 | 39.3 | 39.57 | 39.3 | 127776 |
| 1730413800 | 39.29 | -0.16 | -0.41 | 39.37 | 39.41 | 39.2 | 128876 |
| 1730327400 | 39.45 | -0.14 | -0.35 | 39.46 | 39.5599 | 39.4 | 93662 |
| 1730241000 | 39.59 | 0.04 | 0.10 | 39.54 | 39.69 | 39.45 | 1217403 |
| 1730154600 | 39.55 | 0.34 | 0.87 | 39.7 | 39.7 | 39.4 | 168358 |
| 1729895400 | 39.21 | -0.45 | -1.13 | 39.37 | 39.37 | 39.135 | 394846 |
| 1729809000 | 39.66 | -0.01 | -0.03 | 39.63 | 39.6897 | 39.5776 | 80525 |
| 1729722600 | 39.67 | -0.15 | -0.38 | 39.73 | 39.78 | 39.58 | 158867 |
| 1729636200 | 39.82 | -0.47 | -1.17 | 39.78 | 39.82 | 39.7001 | 185507 |
| 1729549800 | 40.29 | -0.18 | -0.44 | 40.21 | 40.3 | 40.18 | 212624 |
| 1729290600 | 40.47 | 0.04 | 0.10 | 40.56 | 40.605 | 40.47 | 114808 |
| 1729204200 | 40.43 | -0.44 | -1.08 | 40.5 | 40.53 | 40.35 | 197904 |
| 1729117800 | 40.87 | 0.05 | 0.12 | 40.81 | 40.88 | 40.76 | 118319 |
| 1729031400 | 40.82 | -0.15 | -0.37 | 40.91 | 40.965 | 40.81 | 122410 |
| 1728945000 | 40.97 | 0.02 | 0.05 | 40.95 | 41 | 40.86 | 793691 |
| 1728685800 | 40.95 | 0.07 | 0.17 | 40.85 | 40.9699 | 40.8 | 128116 |
| 1728599400 | 40.88 | -0.19 | -0.46 | 41 | 41 | 40.79 | 196516 |
| 1728513000 | 41.07 | 0.38 | 0.93 | 40.96 | 41.1 | 40.88 | 73627 |
| 1728426600 | 40.69 | 0.6 | 1.50 | 40.78 | 40.8799 | 40.69 | 194183 |
| 1728340200 | 40.09 | -0.84 | -2.05 | 40.58 | 40.58 | 39.98 | 612752 |
| 1728081000 | 40.93 | -0.22 | -0.53 | 40.93 | 40.99 | 40.87 | 159201 |
| 1727994600 | 41.15 | -0.43 | -1.03 | 41.25 | 41.2897 | 41.02 | 1137532 |
| 1727908200 | 41.58 | -0.04 | -0.10 | 41.73 | 41.73 | 41.33 | 2451774 |
| 1727821800 | 41.62 | -0.28 | -0.67 | 42.1 | 42.1 | 41.485 | 260424 |
| 1727735400 | 41.9 | -0.3 | -0.71 | 41.91 | 41.925 | 41.71 | 152242 |
| 1727476200 | 42.2 | -0.05 | -0.12 | 42.36 | 42.41 | 42.2 | 137680 |
| 1727389800 | 42.25 | 0.12 | 0.28 | 42.42 | 42.42 | 42.23 | 255834 |
| 1727303400 | 42.13 | 0.05 | 0.12 | 42.26 | 42.31 | 42.09 | 97781 |
| 1727217000 | 42.08 | -0.34 | -0.80 | 42.36 | 42.36 | 42.01 | 2115698 |
| 1727130600 | 42.42 | 0.17 | 0.40 | 42.41 | 42.4881 | 42.34 | 115729 |
| 1726871400 | 42.25 | 0.65 | 1.56 | 42.05 | 42.25 | 41.98 | 188573 |
| 1726785000 | 41.6 | 0.32 | 0.78 | 41.51 | 41.6399 | 41.36 | 134180 |
| 1726698600 | 41.28 | -0.26 | -0.63 | 41.45 | 41.5587 | 41.27 | 172158 |
| 1726612200 | 41.54 | -0.13 | -0.31 | 41.65 | 41.68 | 41.5 | 77839 |
| 1726525800 | 41.67 | 0.16 | 0.39 | 41.61 | 41.7 | 41.58 | 202747 |
| 1726266600 | 41.51 | -0.03 | -0.07 | 41.5 | 41.62 | 41.4486 | 182524 |
| 1726180200 | 41.54 | 0.49 | 1.19 | 41.37 | 41.55 | 41.2801 | 290769 |
| 1726093800 | 41.05 | -0.06 | -0.15 | 40.83 | 41.0769 | 40.58 | 201963 |
| 1726007400 | 41.11 | 0.17 | 0.42 | 41.11 | 41.13 | 40.91 | 50796 |
| 1725921000 | 40.94 | 0.41 | 1.01 | 40.79 | 41.02 | 40.79 | 153018 |
| 1725661800 | 40.53 | -0.58 | -1.41 | 40.89 | 40.89 | 40.51 | 173999 |
| 1725575400 | 41.11 | -0.22 | -0.53 | 41.22 | 41.2499 | 41.0701 | 108243 |
| 1725489000 | 41.33 | 0.23 | 0.56 | 41.05 | 41.34 | 41.05 | 278471 |
| 1725402600 | 41.1 | -0.31 | -0.75 | 41.25 | 41.375 | 41 | 1379139 |
| 1725057000 | 41.41 | 0.34 | 0.83 | 41.32 | 41.46 | 41.275 | 274062 |
| 1724970600 | 41.07 | 0.02 | 0.05 | 41.09 | 41.2 | 40.96 | 91929 |
| 1724884200 | 41.05 | -0.01 | -0.02 | 41.02 | 41.09 | 40.94 | 122984 |
| 1724797800 | 41.06 | -0.03 | -0.07 | 41.03 | 41.12 | 40.92 | 136402 |
| 1724711400 | 41.09 | 0.11 | 0.27 | 41.13 | 41.18 | 41.01 | 150808 |
