Hot Features
프리미엄
Franklin FTSE South Korea ETF (FLKR)
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 | -0.641368252272 | 18.71 | 18.74 | 17.945 | 124462 | 18.29037611 | SP |
| 4 | -0.07 | -0.37513397642 | 18.66 | 19.63 | 17.66 | 92396 | 18.76725348 | SP |
| 12 | -2.51 | -11.8957345972 | 21.1 | 22.22 | 17.66 | 66045 | 19.67307722 | SP |
| 26 | -4.27 | -18.6789151356 | 22.86 | 23 | 17.66 | 105940 | 20.98533018 | SP |
| 52 | -2.87 | -13.3737185461 | 21.46 | 23.7 | 17.66 | 92987 | 21.43371243 | SP |
| 156 | -9.53 | -33.8904694168 | 28.12 | 28.31 | 16.6362 | 71753 | 21.19140188 | SP |
| 260 | -1.77 | -8.69351669941 | 20.36 | 34.1 | 13.55 | 48865 | 22.08879733 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734046200 | 18.59 | -0.03 | -0.16 | 18.6443 | 18.7017 | 18.5443 | 40606 |
| 1733959800 | 18.62 | 0.53 | 2.93 | 18.61 | 18.62 | 18.5 | 129480 |
| 1733873400 | 18.09 | 0.14 | 0.78 | 18.29 | 18.29 | 18.05 | 80306 |
| 1733787000 | 17.95 | -0.5 | -2.71 | 17.96 | 18.13 | 17.95 | 211019 |
| 1733527800 | 18.4508 | -0.19 | -1.02 | 18.62 | 18.62 | 18.4 | 116021 |
| 1733441400 | 18.64 | -0.22 | -1.19 | 18.71 | 18.74 | 18.5955 | 77369 |
| 1733355000 | 18.8646 | 0.08 | 0.45 | 18.82 | 18.92 | 18.6923 | 106902 |
| 1733268600 | 18.78 | -0.16 | -0.84 | 18.3 | 18.79 | 17.66 | 244475 |
| 1733182200 | 18.94 | -0.22 | -1.14 | 19 | 19.0599 | 18.9 | 60336 |
| 1732917840 | 19.1589 | -0.23 | -1.19 | 18.93 | 19.19 | 18.93 | 35109 |
| 1732750200 | 19.39 | -0.12 | -0.63 | 19.46 | 19.5097 | 19.3279 | 21904 |
| 1732663800 | 19.5126 | -0.02 | -0.09 | 19.54 | 19.59 | 19.485 | 28838 |
| 1732577400 | 19.53 | 0.23 | 1.17 | 19.62 | 19.63 | 19.44 | 44581 |
| 1732318200 | 19.3044 | 0.02 | 0.11 | 19.25 | 19.32 | 19.19 | 20257 |
| 1732231800 | 19.2839 | 0.19 | 0.99 | 19.32 | 19.32 | 19.18 | 25003 |
| 1732145400 | 19.095 | -0.08 | -0.39 | 19.14 | 19.14 | 19 | 48128 |
| 1732059000 | 19.17 | -0.07 | -0.37 | 19.06 | 19.2 | 19.05 | 367094 |
| 1731972600 | 19.2413 | 0.53 | 2.84 | 19.11 | 19.29 | 19.09 | 25696 |
| 1731713400 | 18.71 | 0.17 | 0.92 | 18.7911 | 18.7911 | 18.65 | 55624 |
| 1731627000 | 18.5398 | -0.03 | -0.18 | 18.765 | 18.765 | 18.5398 | 30365 |
| 1731540600 | 18.5735 | -0.35 | -1.83 | 18.79 | 18.79 | 18.555 | 98920 |
| 1731454200 | 18.92 | -0.49 | -2.52 | 18.98 | 19.020118 | 18.77 | 341916 |
| 1731367800 | 19.41 | -0.23 | -1.17 | 19.51 | 19.52 | 19.3217 | 32336 |
| 1731108600 | 19.64 | -0.47 | -2.34 | 19.86 | 19.86 | 19.59 | 56043 |
| 1731022200 | 20.11 | 0.38 | 1.93 | 20.02 | 20.1491 | 19.99 | 11618 |
| 1730935800 | 19.73 | -0.54 | -2.66 | 19.635 | 19.79 | 19.56 | 42947 |
| 1730849400 | 20.27 | 0.07 | 0.35 | 20.1 | 20.3084 | 20.1 | 22032 |
| 1730763000 | 20.2 | 0.34 | 1.71 | 20.24 | 20.2801 | 20.13 | 14395 |
| 1730500200 | 19.86 | 0.11 | 0.56 | 19.9 | 20.03 | 19.82 | 72341 |
| 1730413800 | 19.75 | -0.41 | -2.03 | 20 | 20 | 19.68 | 98460 |
| 1730327400 | 20.16 | -0.26 | -1.27 | 20.25 | 20.32 | 20.15 | 15435 |
| 1730241000 | 20.42 | 0.03 | 0.15 | 20.34 | 20.47 | 20.34 | 9965 |
| 1730154600 | 20.39 | 0.17 | 0.84 | 20.2 | 20.45 | 20.2 | 33758 |
| 1729895400 | 20.22 | -0.06 | -0.30 | 20.3 | 20.33 | 20.111 | 11724 |
| 1729809000 | 20.28 | 0.02 | 0.10 | 20.37 | 20.37 | 20.21 | 33212 |
| 1729722600 | 20.26 | 0.12 | 0.60 | 20.3 | 20.38 | 20.175 | 21506 |
| 1729636200 | 20.14 | -0.32 | -1.56 | 20.17 | 20.21 | 20.12 | 45375 |
| 1729549800 | 20.46 | -0.09 | -0.44 | 20.48 | 20.52 | 20.335 | 68449 |
| 1729290600 | 20.55 | -0.13 | -0.63 | 20.61 | 20.61 | 20.55 | 35807 |
| 1729204200 | 20.68 | -0.16 | -0.77 | 20.73 | 20.7464 | 20.66 | 13686 |
| 1729117800 | 20.84 | 0.24 | 1.14 | 20.83 | 20.88 | 20.8 | 22345 |
| 1729031400 | 20.6045 | -0.51 | -2.39 | 21.07 | 21.07 | 20.6045 | 219711 |
| 1728945000 | 21.11 | 0.11 | 0.52 | 20.95 | 21.11 | 20.95 | 19026 |
| 1728685800 | 21 | 0.04 | 0.19 | 20.89 | 21.0599 | 20.89 | 19018 |
| 1728599400 | 20.96 | -0.13 | -0.64 | 20.96 | 21 | 20.86 | 20047 |
| 1728513000 | 21.0944 | 0.1 | 0.50 | 21 | 21.165 | 21 | 5366 |
| 1728426600 | 20.99 | 0.04 | 0.19 | 21.02 | 21.035 | 20.985 | 7062 |
| 1728340200 | 20.95 | 0.15 | 0.72 | 20.98 | 21.08 | 20.9101 | 12954 |
| 1728081000 | 20.8011 | -0.06 | -0.28 | 20.77 | 20.83 | 20.68 | 22128 |
| 1727994600 | 20.86 | -0.15 | -0.71 | 20.85 | 20.91 | 20.74 | 17870 |
| 1727908200 | 21.01 | -0.04 | -0.19 | 21.01 | 21.11 | 20.96 | 17089 |
| 1727821800 | 21.05 | -0.15 | -0.71 | 21.29 | 21.295 | 20.92 | 20036 |
| 1727735400 | 21.2 | -0.77 | -3.50 | 21.43 | 21.43 | 21.1599 | 67347 |
| 1727476200 | 21.97 | -0.15 | -0.68 | 22.12 | 22.15 | 21.96 | 25569 |
| 1727389800 | 22.12 | 1.11 | 5.28 | 22.09 | 22.22 | 21.91 | 219467 |
| 1727303400 | 21.01 | -0.49 | -2.28 | 21.17 | 21.17 | 21 | 27798 |
| 1727217000 | 21.5 | 0.34 | 1.61 | 21.48 | 21.58 | 21.41 | 254375 |
| 1727130600 | 21.16 | 0.17 | 0.81 | 21.07 | 21.2 | 21.07 | 7004 |
| 1726871400 | 20.99 | -0.2 | -0.94 | 20.96 | 21.07 | 20.87 | 22035 |
| 1726785000 | 21.19 | 0.15 | 0.71 | 21.01 | 21.3 | 21.01 | 18658 |
| 1726698600 | 21.04 | 0.05 | 0.24 | 21.03 | 21.31 | 21.01 | 4236 |
| 1726612200 | 20.99 | -0.09 | -0.43 | 21.21 | 21.21 | 20.98 | 17065 |
| 1726525800 | 21.08 | 0.07 | 0.33 | 21.13 | 21.15 | 20.99 | 17086 |
| 1726266600 | 21.01 | 0.28 | 1.35 | 20.96 | 21.11 | 20.96 | 14638 |
