Hot Features
프리미엄
Franklin BSP Realty Trust Inc (FBRT-E)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750800 | 21.63 | 0.11 | 0.51 | 21.605 | 21.64 | 21.52 | 7366 |
| 1732664400 | 21.52 | -0.37 | -1.67 | 21.8103 | 21.8103 | 21.45 | 16223 |
| 1732578000 | 21.885 | 0.12 | 0.53 | 21.88 | 22 | 21.85 | 6885 |
| 1732318800 | 21.77 | -0.05 | -0.23 | 21.9123 | 21.95 | 21.77 | 8314 |
| 1732232400 | 21.82 | 0.31 | 1.44 | 21.69 | 21.94 | 21.62 | 12232 |
| 1732146000 | 21.51 | -0.11 | -0.51 | 21.81 | 21.81 | 21.5 | 5576 |
| 1732059600 | 21.62 | -0.31 | -1.41 | 21.85 | 22.0177 | 21.55 | 15367 |
| 1731973200 | 21.93 | 0.15 | 0.70 | 21.9 | 21.93 | 21.65 | 15077 |
| 1731714000 | 21.7776 | -0.09 | -0.42 | 21.8804 | 22.1 | 21.6501 | 6537 |
| 1731627600 | 21.87 | -0.09 | -0.41 | 21.9652 | 22.0399 | 21.8518 | 12905 |
| 1731541200 | 21.96 | -0.13 | -0.59 | 22.1369 | 22.19 | 21.9 | 25625 |
| 1731454800 | 22.09 | -0.42 | -1.87 | 22.4872 | 22.5 | 21.97 | 28280 |
| 1731368400 | 22.51 | -0.69 | -2.97 | 23.0013 | 23.05 | 22.49 | 15319 |
| 1731109200 | 23.2 | 0.2 | 0.87 | 23.05 | 23.2 | 23.02 | 9113 |
| 1731022800 | 23 | -0.16 | -0.69 | 23.14 | 23.2 | 23 | 13764 |
| 1730936400 | 23.16 | -0.12 | -0.49 | 23.26 | 23.3 | 23 | 32934 |
| 1730850000 | 23.275 | 0.04 | 0.15 | 23.26 | 23.356 | 23.25 | 14072 |
| 1730763600 | 23.24 | -0.06 | -0.26 | 23.2 | 23.3 | 23.2 | 10463 |
| 1730500800 | 23.3 | -0.08 | -0.34 | 23.33 | 23.35 | 23.15 | 7112 |
| 1730414400 | 23.38 | 0.07 | 0.30 | 23.28 | 23.39 | 23.25 | 10934 |
| 1730328000 | 23.31 | -0.01 | -0.04 | 23.27 | 23.46 | 23.27 | 5506 |
| 1730241600 | 23.32 | 0.08 | 0.34 | 23.2666 | 23.32 | 23.18 | 14194 |
| 1730155200 | 23.24 | -0.06 | -0.26 | 23.29 | 23.2967 | 23.2 | 11106 |
| 1729896000 | 23.3 | 0.05 | 0.24 | 23.25 | 23.3 | 23.2 | 22166 |
| 1729809600 | 23.245 | -0.06 | -0.24 | 23.21 | 23.3 | 23.2 | 7806 |
| 1729723200 | 23.3 | -0.01 | -0.04 | 23.28 | 23.3 | 23.14 | 11967 |
| 1729636800 | 23.31 | 0.02 | 0.09 | 23.38 | 23.3927 | 23.18 | 15756 |
| 1729550400 | 23.29 | 0.03 | 0.13 | 23.38 | 23.38 | 23.13 | 20633 |
| 1729291200 | 23.26 | 0.01 | 0.04 | 23.25 | 23.41 | 23.1275 | 12161 |
| 1729204800 | 23.25 | -0.14 | -0.60 | 23.36 | 23.3751 | 23.25 | 4132 |
| 1729118400 | 23.39 | -0.14 | -0.59 | 23.55 | 23.65 | 23.36 | 17259 |
| 1729032000 | 23.53 | 0.13 | 0.56 | 23.44 | 23.59 | 23.29 | 20257 |
| 1728945600 | 23.4 | 0.21 | 0.91 | 23.2 | 23.41 | 23.1 | 20736 |
| 1728686400 | 23.19 | 0.05 | 0.22 | 23.04 | 23.19 | 23.04 | 10465 |
| 1728600000 | 23.14 | 0.03 | 0.14 | 22.9783 | 23.14 | 22.9783 | 16913 |
| 1728513600 | 23.1067 | 0.01 | 0.03 | 23.1 | 23.1067 | 23 | 18922 |
| 1728427200 | 23.1 | 0.1 | 0.43 | 22.9101 | 23.1 | 22.9101 | 23819 |
| 1728340800 | 23 | -0.01 | -0.04 | 22.95 | 23.04 | 22.92 | 42656 |
| 1728081600 | 23.0087 | 0.01 | 0.04 | 22.94 | 23.05 | 22.9118 | 39138 |
| 1727995200 | 23 | 0.04 | 0.17 | 22.98 | 23.08 | 22.9 | 50189 |
| 1727908800 | 22.96 | 0.41 | 1.82 | 22.65 | 23.05 | 22.625 | 37836 |
| 1727822400 | 22.55 | 0 | 0.00 | 22.55 | 22.55 | 22.5 | 8176 |
| 1727735520 | 22.55 | -0.45 | -1.96 | 22.45 | 22.78 | 22.41 | 34209 |
| 1727476800 | 23 | -0.05 | -0.22 | 23.05 | 23.1 | 22.95 | 9521 |
| 1727390400 | 23.05 | -0.02 | -0.07 | 23.1 | 23.1 | 22.9873 | 7211 |
| 1727304000 | 23.067 | -0.02 | -0.10 | 23.1 | 23.18 | 23.06 | 12157 |
| 1727217600 | 23.09 | 0.34 | 1.49 | 22.9525 | 23.15 | 22.9 | 18193 |
| 1727131200 | 22.75 | -0.19 | -0.83 | 23.03 | 23.06 | 22.75 | 14936 |
| 1726872000 | 22.94 | -0.07 | -0.30 | 23.1 | 23.105 | 22.81 | 8856 |
| 1726785600 | 23.01 | 0.24 | 1.05 | 23.2 | 23.2 | 22.855 | 19360 |
| 1726699200 | 22.77 | 0.06 | 0.26 | 22.71 | 23.16 | 22.6964 | 15042 |
| 1726612800 | 22.71 | 0.21 | 0.93 | 22.57 | 22.74 | 22.5181 | 6780 |
| 1726526400 | 22.5 | 0.15 | 0.67 | 22.34 | 22.5338 | 22.33 | 14748 |
| 1726267200 | 22.35 | 0.08 | 0.36 | 22.3 | 22.35 | 22.3 | 6396 |
| 1726180800 | 22.27 | 0.03 | 0.13 | 22.12 | 22.33 | 22.12 | 9734 |
| 1726094400 | 22.24 | -0.09 | -0.40 | 22.33 | 22.33 | 22.16 | 8980 |
| 1726008000 | 22.3299 | 0.03 | 0.13 | 22.27 | 22.33 | 22.13 | 7323 |
| 1725921600 | 22.3 | 0.19 | 0.88 | 22.11 | 22.33 | 21.9827 | 16001 |
| 1725662400 | 22.1052 | -0.01 | -0.03 | 22.09 | 22.32 | 22.0453 | 14894 |
| 1725576000 | 22.1119 | 0.12 | 0.55 | 21.89 | 22.15 | 21.89 | 5101 |
| 1725489600 | 21.99 | 0.21 | 0.96 | 21.88 | 22.0671 | 21.7801 | 12359 |
| 1725403200 | 21.78 | -0.21 | -0.95 | 22.04 | 22.04 | 21.75 | 16221 |
| 1725057600 | 21.99 | 0.06 | 0.27 | 22.05 | 22.0799 | 21.75 | 17328 |
| 1724971200 | 21.93 | -0.04 | -0.16 | 21.9708 | 21.9899 | 21.835 | 10527 |
| 1724884800 | 21.965 | -0.01 | -0.02 | 21.98 | 21.98 | 21.8306 | 4899 |
