Freehold Royalties

FRU
🏛️ 미국 →
10.06
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 8.75 8.90 8.75 8.89 0.0M
2024-12-30 8.81 8.91 8.70 8.84 0.0M
2024-12-27 8.75 8.86 8.72 8.78 0.1M
2024-12-26 8.83 8.87 8.69 8.75 0.0M
2024-12-24 8.77 8.85 8.75 8.80 0.0M
2024-12-23 8.66 8.80 8.57 8.80 0.1M
2024-12-20 8.16 8.69 8.16 8.66 0.0M
2024-12-19 8.53 8.71 8.53 8.55 0.1M
2024-12-18 8.84 8.91 8.59 8.61 0.1M
2024-12-17 9.04 9.04 8.75 8.86 0.2M
2024-12-16 9.15 9.17 9.07 9.09 0.1M
2024-12-13 9.15 9.19 9.10 9.16 0.1M
2024-12-12 9.34 9.34 9.13 9.17 0.2M
2024-12-11 9.31 9.36 9.30 9.33 0.1M
2024-12-10 9.53 9.55 9.21 9.29 0.2M
2024-12-09 9.71 9.76 9.61 9.61 0.0M
2024-12-06 10.00 10.00 9.60 9.64 0.1M
2024-12-05 9.64 9.93 9.43 9.91 0.1M
2024-12-04 9.90 9.91 9.79 9.80 0.1M
2024-12-03 9.85 9.85 9.70 9.79 0.0M
2024-12-02 9.92 10.00 9.75 9.81 0.1M
2024-11-29 10.47 10.47 9.94 9.96 0.1M
2024-11-27 9.90 10.05 9.90 10.02 0.0M
2024-11-26 9.99 10.02 9.90 9.96 0.0M
2024-11-25 10.40 10.40 10.12 10.13 0.1M
2024-11-22 10.22 10.35 10.21 10.35 0.0M
2024-11-21 10.05 10.26 10.05 10.24 0.0M
2024-11-20 10.06 10.06 10.03 10.06 0.1M
2024-11-19 10.05 10.07 10.04 10.05 0.0M
2024-11-18 9.91 10.10 9.90 10.07 0.1M
2024-11-15 9.85 9.90 9.84 9.88 0.1M
2024-11-14 9.89 9.89 9.81 9.87 0.0M
2024-11-13 9.91 9.91 9.74 9.83 0.1M
2024-11-12 9.89 9.89 9.80 9.84 0.1M
2024-11-11 9.84 9.99 9.83 9.86 0.1M
2024-11-08 10.08 10.08 9.82 9.88 0.1M
2024-11-07 9.98 10.02 9.93 10.00 0.1M
2024-11-06 9.94 10.01 9.87 9.99 0.2M
2024-11-05 9.96 9.96 9.91 9.94 0.1M
2024-11-04 9.71 9.95 9.70 9.85 0.1M
2024-11-01 9.88 9.88 9.71 9.72 0.0M
2024-10-31 9.88 9.88 9.79 9.85 0.2M
2024-10-30 9.92 9.98 9.90 9.97 0.0M
2024-10-29 9.93 9.96 9.88 9.91 0.0M
2024-10-28 9.93 10.06 9.88 9.95 0.0M
2024-10-25 10.15 10.15 10.05 10.06 0.0M
2024-10-24 10.09 10.11 9.99 10.11 0.0M
2024-10-23 10.10 10.10 10.00 10.02 0.1M
2024-10-22 10.33 10.33 10.10 10.15 0.0M
2024-10-21 10.10 10.15 10.07 10.10 0.1M
2024-10-18 10.10 10.11 10.00 10.11 0.1M
2024-10-17 10.00 10.20 10.00 10.15 0.0M
2024-10-16 10.13 10.14 10.08 10.12 0.0M
2024-10-15 10.25 10.25 9.98 10.13 0.1M
2024-10-14 10.30 10.38 10.28 10.28 0.0M
2024-10-11 10.30 10.39 10.29 10.39 0.1M
2024-10-10 10.27 10.33 10.25 10.32 0.0M
2024-10-09 10.32 10.32 10.25 10.27 0.1M
2024-10-08 10.57 10.57 10.26 10.33 0.0M
2024-10-07 10.58 10.66 10.58 10.65 0.1M
2024-10-04 10.48 10.62 10.48 10.56 0.1M
2024-10-03 10.48 10.48 10.38 10.44 0.1M
2024-10-02 10.58 10.63 10.48 10.48 0.1M
2024-10-01 10.31 10.60 10.31 10.60 0.1M
2024-09-30 10.32 10.38 10.32 10.37 0.0M
2024-09-27 10.34 10.34 10.22 10.30 0.0M
2024-09-26 10.34 10.38 10.24 10.24 0.1M
2024-09-25 10.74 10.74 10.51 10.52 0.0M
2024-09-24 10.72 10.76 10.72 10.76 0.0M
2024-09-23 10.70 10.81 10.61 10.61 0.1M
2024-09-20 10.49 10.69 10.38 10.69 0.2M
2024-09-19 10.44 10.50 10.37 10.48 0.1M
2024-09-18 9.80 10.35 9.80 10.33 0.0M
2024-09-17 10.09 10.29 10.09 10.28 0.0M
2024-09-16 9.92 10.09 9.92 10.09 0.1M
2024-09-13 9.77 9.93 9.77 9.89 0.1M
2024-09-12 9.45 9.79 9.45 9.74 0.0M
2024-09-11 10.00 10.00 9.54 9.64 0.0M
2024-09-10 9.55 9.56 9.33 9.56 0.1M
2024-09-09 9.65 9.66 9.57 9.57 0.0M
2024-09-06 9.74 9.77 9.55 9.64 0.1M
2024-09-05 9.89 9.89 9.70 9.70 0.0M
2024-09-04 10.00 10.00 9.79 9.80 0.0M
2024-09-03 10.03 10.03 9.88 9.96 0.1M
2024-08-30 10.08 10.21 10.04 10.21 0.0M
2024-08-29 10.25 10.26 10.18 10.21 0.0M
2024-08-28 10.30 10.30 10.17 10.18 0.0M
2024-08-27 10.35 10.36 10.32 10.34 0.0M
2024-08-26 9.80 10.41 9.80 10.38 0.0M
2024-08-23 10.11 10.25 10.10 10.25 0.0M
2024-08-22 9.96 10.04 9.96 10.03 0.0M
2024-08-21 9.98 10.04 9.98 10.00 0.0M
2024-08-20 10.12 10.12 9.89 9.96 0.1M
2024-08-19 9.90 10.11 9.90 9.98 0.1M
2024-08-16 9.80 9.93 9.80 9.89 0.0M
2024-08-15 9.97 9.97 9.88 9.89 0.1M
2024-08-14 9.83 9.91 9.82 9.90 0.0M
2024-08-13 9.80 9.83 9.75 9.83 0.1M
2024-08-12 9.78 9.81 9.75 9.75 0.1M
2024-08-09 9.72 9.72 9.66 9.67 0.0M
2024-08-08 9.62 9.71 9.55 9.65 0.0M
2024-08-07 9.78 9.78 9.63 9.66 0.1M
2024-08-06 9.64 9.66 9.53 9.60 0.1M
2024-08-05 9.65 9.65 9.34 9.62 0.0M
2024-08-02 9.75 9.84 9.51 9.59 0.1M
2024-08-01 10.09 10.18 9.79 9.87 0.1M
2024-07-31 10.26 10.28 10.23 10.26 0.0M
2024-07-30 10.20 10.30 10.20 10.29 0.0M
2024-07-29 10.30 10.33 10.20 10.23 0.0M
2024-07-26 10.25 10.34 10.21 10.32 0.0M
2024-07-25 10.16 10.25 10.08 10.25 0.0M
2024-07-24 10.28 10.29 10.19 10.19 0.0M
2024-07-23 10.22 10.25 10.12 10.25 0.0M
2024-07-22 10.21 10.33 10.21 10.33 0.0M
2024-07-19 10.15 10.25 10.15 10.20 0.0M
2024-07-18 10.31 10.33 10.19 10.20 0.0M
2024-07-17 10.30 10.42 10.07 10.33 0.0M
2024-07-16 10.51 10.51 10.29 10.32 0.0M
2024-07-15 10.38 10.41 10.36 10.39 0.0M
2024-07-12 10.35 10.41 10.29 10.37 0.0M
2024-07-11 10.10 10.33 10.10 10.32 0.0M
2024-07-10 9.93 10.12 9.93 10.10 0.0M
2024-07-09 10.01 10.06 9.99 9.99 0.0M
2024-07-08 10.05 10.14 10.02 10.08 0.0M
2024-07-05 10.28 10.28 10.04 10.08 0.0M
2024-07-03 10.10 10.16 10.09 10.11 0.0M
2024-07-02 9.83 10.06 9.83 10.06 0.0M
2024-07-01 9.92 9.96 9.84 9.84 0.0M
2024-06-28 9.97 10.06 9.93 9.94 0.0M
2024-06-27 9.95 10.02 9.95 10.01 0.0M
2024-06-26 9.97 10.00 9.90 9.91 0.0M
2024-06-25 9.98 10.07 9.98 10.03 0.0M
2024-06-24 9.82 10.07 9.80 10.05 0.1M
2024-06-21 9.85 9.85 9.73 9.78 0.0M
2024-06-20 9.88 10.10 9.82 9.84 0.0M
2024-06-18 9.93 10.02 9.88 9.88 0.0M
2024-06-17 9.85 9.95 9.80 9.95 0.0M
2024-06-14 9.88 9.89 9.82 9.87 0.0M
2024-06-13 9.94 9.94 9.88 9.90 0.0M
2024-06-12 9.90 10.20 9.90 10.04 0.0M
2024-06-11 10.01 10.05 9.98 10.04 0.0M
2024-06-10 10.00 10.19 9.91 10.17 0.0M
2024-06-07 10.47 10.47 9.97 9.97 0.0M
2024-06-06 9.89 10.09 9.89 10.00 0.0M
2024-06-05 9.91 10.03 9.91 9.98 0.0M
2024-06-04 10.18 10.18 9.85 9.89 0.0M
2024-06-03 10.57 10.57 10.14 10.17 0.0M
2024-05-31 10.34 10.54 10.33 10.54 0.0M
2024-05-30 10.28 10.38 10.28 10.31 0.0M
2024-05-29 10.33 10.35 10.23 10.25 0.0M
2024-05-28 9.93 10.33 9.93 10.31 0.0M
2024-05-24 9.78 9.92 9.78 9.89 0.0M
2024-05-23 9.90 9.97 9.73 9.77 0.0M
2024-05-22 10.00 10.05 9.84 9.90 0.0M
2024-05-21 10.16 10.16 10.02 10.04 0.0M
2024-05-20 10.06 10.22 9.97 10.15 0.0M
2024-05-17 10.04 10.12 10.04 10.12 0.0M
2024-05-16 10.06 10.08 10.00 10.05 0.0M
2024-05-15 10.08 10.08 9.96 10.00 0.0M
2024-05-14 10.07 10.07 10.00 10.05 0.0M
2024-05-13 10.02 10.10 10.02 10.07 0.0M
2024-05-10 10.06 10.14 9.96 9.99 0.0M
2024-05-09 10.05 10.20 10.05 10.05 0.0M
2024-05-08 10.25 10.25 10.05 10.20 0.0M
2024-05-07 10.80 10.80 10.18 10.22 0.0M
2024-05-06 10.28 10.40 10.28 10.36 0.0M
2024-05-03 10.25 10.25 10.18 10.20 0.0M
2024-05-02 10.21 10.33 10.18 10.24 0.0M
2024-05-01 10.25 10.26 10.12 10.17 0.0M
2024-04-30 10.54 10.54 10.30 10.30 0.0M
2024-04-29 11.00 11.00 10.50 10.54 0.0M
2024-04-26 10.48 10.55 10.45 10.55 0.0M
2024-04-25 10.32 10.43 10.30 10.43 0.0M
2024-04-24 10.50 10.50 10.34 10.37 0.0M
2024-04-23 10.35 10.50 10.35 10.44 0.0M
2024-04-22 10.01 10.45 10.01 10.34 0.0M
2024-04-19 10.34 10.50 10.34 10.41 0.0M
2024-04-18 10.35 10.40 10.26 10.31 0.0M
2024-04-17 10.35 10.41 10.28 10.34 0.0M
2024-04-16 10.00 10.38 10.00 10.35 0.0M
2024-04-15 10.53 10.73 10.35 10.35 0.0M
2024-04-12 10.48 10.97 10.48 10.51 0.0M
2024-04-11 10.67 10.73 10.59 10.67 0.0M
2024-04-10 10.52 10.64 10.47 10.64 0.0M
2024-04-09 10.73 10.73 10.52 10.54 0.0M
2024-04-08 10.83 10.88 10.55 10.76 0.0M
2024-04-05 10.90 10.95 10.82 10.85 0.0M
2024-04-04 10.98 10.98 10.89 10.91 0.0M
2024-04-03 10.86 10.95 10.82 10.91 0.1M
2024-04-02 10.75 10.88 10.74 10.82 0.0M
2024-04-01 10.55 10.80 10.55 10.76 0.0M
2024-03-28 10.82 10.83 10.76 10.78 0.0M
2024-03-27 10.69 10.81 10.69 10.81 0.0M
2024-03-26 10.75 10.77 10.70 10.77 0.0M
2024-03-25 10.60 10.80 10.60 10.74 0.0M
2024-03-22 10.80 10.80 10.65 10.65 0.0M
2024-03-21 10.85 10.88 10.80 10.80 0.0M
2024-03-20 10.71 10.85 10.71 10.85 0.0M
2024-03-19 10.64 10.81 10.60 10.78 0.0M
2024-03-18 10.93 10.93 10.58 10.68 0.0M
2024-03-15 10.55 10.76 10.55 10.66 0.0M
2024-03-14 10.60 10.68 10.58 10.60 0.0M
2024-03-13 10.53 10.60 10.51 10.60 0.0M
2024-03-12 10.33 10.45 10.33 10.42 0.0M
2024-03-11 10.32 10.47 10.30 10.43 0.0M
2024-03-08 10.18 10.40 10.18 10.39 0.0M
2024-03-07 10.20 10.40 10.20 10.36 0.0M
2024-03-06 10.00 10.31 10.00 10.18 0.0M
2024-03-05 10.02 10.17 10.02 10.05 0.0M
2024-03-04 9.70 10.27 9.67 10.10 0.0M
2024-03-01 10.17 10.31 10.17 10.21 0.0M
2024-02-29 10.35 10.35 10.14 10.15 0.0M
2024-02-28 10.54 10.54 10.43 10.43 0.0M
2024-02-27 10.50 10.54 10.44 10.51 0.0M
2024-02-26 10.39 10.45 10.35 10.44 0.0M
2024-02-23 10.41 10.47 10.40 10.40 0.0M
2024-02-22 10.40 10.55 10.37 10.53 0.0M
2024-02-21 10.26 10.36 10.26 10.31 0.0M
2024-02-20 10.31 10.32 10.06 10.11 0.0M
2024-02-16 10.20 10.34 10.16 10.32 0.0M
2024-02-15 9.98 10.18 9.98 10.18 0.0M
2024-02-14 10.04 10.09 9.98 10.00 0.0M
2024-02-13 9.97 10.08 9.94 10.04 0.0M
2024-02-12 10.12 10.19 10.09 10.09 0.0M
2024-02-09 10.16 10.20 10.10 10.11 0.0M
2024-02-08 9.51 10.20 9.51 10.20 0.0M
2024-02-07 10.12 10.12 10.04 10.07 0.0M
2024-02-06 10.02 10.07 10.00 10.04 0.0M
2024-02-05 10.08 10.10 9.98 10.00 0.0M
2024-02-02 10.35 10.35 10.14 10.14 0.0M
2024-02-01 10.49 10.49 10.29 10.30 0.0M
2024-01-31 10.41 10.49 10.41 10.44 0.0M
2024-01-30 10.37 10.57 10.32 10.57 0.0M
2024-01-29 10.40 10.43 10.34 10.43 0.0M
2024-01-26 10.42 10.43 10.36 10.43 0.0M
2024-01-25 10.42 10.45 10.39 10.41 0.1M
2024-01-24 10.46 10.46 10.37 10.37 0.0M
2024-01-23 10.20 10.41 10.18 10.38 0.0M
2024-01-22 10.16 10.25 10.12 10.23 0.0M
2024-01-19 10.09 10.18 10.06 10.18 0.0M
2024-01-18 10.13 10.16 10.04 10.11 0.0M
2024-01-17 10.17 10.23 9.99 10.10 0.0M
2024-01-16 10.50 10.57 10.21 10.22 0.0M
2024-01-12 10.95 10.95 10.50 10.60 0.0M
2024-01-11 10.40 10.56 10.37 10.56 0.0M
2024-01-10 10.37 10.43 10.32 10.43 0.0M
2024-01-09 10.31 10.42 10.27 10.41 0.0M
2024-01-08 10.35 10.35 10.13 10.29 0.0M
2024-01-05 10.37 10.39 10.31 10.35 0.0M
2024-01-04 10.53 10.53 10.29 10.32 0.0M
2024-01-03 10.26 10.46 10.26 10.43 0.0M
2024-01-02 9.67 10.41 9.67 10.31 0.0M