Franklin US Large Cap Mu... Historical Data - FLQL

기업명	Etf 심볼	시장	주식 타입
Franklin US Large Cap Multifactor Index ETF	FLQL	AMEX	상장지수펀드 (ETF)

	가격 변동	가격 변동 %	Etf 가격	최근 거래 시간
	0.17	0.32%	52.74	05:00:08

개장가	저가	고가	종가	전일 종가
52.74	52.63	52.85	52.74	52.57

FLQL Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	51.60	52.85	51.44	52.20	17,609	1.14	2.21%
1개월	52.12	52.85	49.8401	51.09	41,954	0.62	1.19%
3개월	51.13	53.5186	49.8401	51.85	44,777	1.61	3.15%
6개월	44.16	53.5186	44.0267	49.50	48,423	8.58	19.43%
1년	41.665	53.5186	41.24	45.66	65,450	11.08	26.58%
3년	42.47	53.5186	36.17	42.61	95,947	10.27	24.18%
5년	31.21	53.5186	23.39	38.20	114,699	21.53	68.98%

Date	Close	Change	Change (%)	Open	High	Low	Volume
11 5월(5) 2024	52.74	0.17	0.32%	52.74	52.85	52.63	17,728
10 5월(5) 2024	52.57	0.28	0.54%	52.28	52.61	52.28	17,347
09 5월(5) 2024	52.29	-0.03	-0.06%	52.04	52.3591	52.04	16,611
08 5월(5) 2024	52.32	0.12	0.23%	52.32	52.46	52.305	16,499
07 5월(5) 2024	52.20	0.56	1.08%	51.82	52.20	51.82	19,580
04 5월(5) 2024	51.64	0.72	1.41%	51.60	51.69	51.44	18,009
03 5월(5) 2024	50.92	0.51	1.01%	50.85	50.92	50.4078	27,072
02 5월(5) 2024	50.41	-0.16	-0.32%	50.52	51.18	50.388	58,155
01 5월(5) 2024	50.57	-0.89	-1.73%	51.28	51.41	50.57	90,146
30 4월(4) 2024	51.46	0.14	0.27%	51.46	51.565	51.20	21,688
27 4월(4) 2024	51.32	0.49	0.96%	51.13	51.45	51.045	25,572
26 4월(4) 2024	50.83	-0.25	-0.49%	50.34	50.94	50.27	29,471
25 4월(4) 2024	51.08	0.07	0.14%	51.28	51.35	50.85	48,267
24 4월(4) 2024	51.01	0.67	1.33%	50.58	51.08	50.55	20,534
23 4월(4) 2024	50.34	0.42	0.84%	50.20	50.67	49.97	23,647
20 4월(4) 2024	49.92	-0.60	-1.19%	50.43	50.5493	49.8401	91,667
19 4월(4) 2024	50.52	-0.22	-0.43%	50.84	50.98	50.42	25,072
18 4월(4) 2024	50.74	-0.44	-0.87%	51.37	51.37	50.67	27,820
17 4월(4) 2024	51.1849	-0.04	-0.07%	51.23	51.3699	51.09	46,077
16 4월(4) 2024	51.22	-0.58	-1.12%	52.27	52.2752	51.15	25,309
13 4월(4) 2024	51.80	-0.78	-1.48%	52.12	52.2299	51.66	189,760