Franklin U.S. Large Cap Multifactor Index ETF (FLQL)

FLQL
🏛️ 미국 →
68.01
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
2025-09-26 67.75 68.02 67.63 68.01 0.0M
2025-09-25 67.52 67.68 67.24 67.63 0.0M
2025-09-24 68.21 68.21 67.67 67.86 0.0M
2025-09-23 68.39 68.50 68.01 68.09 0.0M
2025-09-22 68.01 68.46 68.01 68.37 0.0M
2025-09-19 68.13 68.22 67.86 68.17 0.0M
2025-09-18 67.94 68.23 67.87 67.97 0.0M
2025-09-17 67.69 67.76 67.28 67.63 0.0M
2025-09-16 67.86 67.86 67.61 67.65 0.0M
2025-09-15 67.66 67.86 67.66 67.81 0.1M
2025-09-12 67.44 67.70 67.44 67.52 0.0M
2025-09-11 67.27 67.60 67.13 67.57 0.0M
2025-09-10 67.27 67.27 66.82 66.95 0.1M
2025-09-09 66.85 67.03 66.63 67.02 0.0M
2025-09-08 66.62 66.86 66.62 66.78 0.0M
2025-09-05 67.02 67.05 66.17 66.59 0.1M
2025-09-04 66.13 66.74 66.13 66.73 0.1M
2025-09-03 66.02 66.19 65.77 66.09 1.0M
2025-09-02 65.24 65.71 65.15 65.67 0.2M
2025-08-29 66.26 66.26 65.88 66.05 0.3M
2025-08-28 66.27 66.51 66.13 66.46 0.1M
2025-08-27 66.07 66.33 66.07 66.30 0.0M
2025-08-26 65.78 66.17 65.78 66.16 0.0M
2025-08-25 65.91 66.10 65.85 65.87 0.1M
2025-08-22 65.42 66.23 65.42 66.05 0.0M
2025-08-21 65.31 65.48 65.07 65.27 0.0M
2025-08-20 65.58 65.60 64.96 65.57 0.0M
2025-08-19 65.95 66.09 65.50 65.60 0.0M
2025-08-18 65.93 66.06 65.86 66.02 0.0M
2025-08-15 66.23 66.23 65.94 65.98 0.0M
2025-08-14 65.95 66.25 65.92 66.17 0.1M
2025-08-13 66.38 66.38 66.02 66.23 0.1M
2025-08-12 65.69 66.15 65.57 66.15 0.0M
2025-08-11 65.63 65.74 65.36 65.52 0.1M
2025-08-08 65.34 65.70 65.33 65.67 0.1M
2025-08-07 65.37 65.41 64.72 65.02 0.1M
2025-08-06 64.46 65.09 64.46 65.01 0.1M
2025-08-05 64.70 64.80 64.29 64.40 0.2M
2025-08-04 63.92 64.66 63.92 64.66 0.1M
2025-08-01 63.74 63.86 63.30 63.54 0.1M
2025-07-31 65.16 65.18 64.32 64.43 0.3M
2025-07-30 64.59 64.82 64.31 64.51 0.0M
2025-07-29 64.76 64.84 64.47 64.54 0.0M
2025-07-28 64.72 64.79 64.54 64.68 0.0M
2025-07-25 64.56 64.77 64.54 64.69 0.0M
2025-07-24 64.47 64.56 64.35 64.49 0.0M
2025-07-23 64.12 64.33 64.02 64.33 0.0M
2025-07-22 64.13 64.13 63.78 64.01 0.1M
2025-07-21 64.00 64.36 64.00 64.08 0.0M
2025-07-18 64.09 64.09 63.78 63.90 0.1M
2025-07-17 63.48 63.96 63.48 63.85 0.0M
2025-07-16 63.44 63.59 63.08 63.54 0.0M
2025-07-15 63.78 63.82 63.29 63.29 0.0M
2025-07-14 63.19 63.60 63.19 63.53 0.0M
2025-07-11 63.30 63.38 63.18 63.27 0.0M
2025-07-10 63.31 63.65 63.31 63.52 0.0M
2025-07-09 63.37 63.50 63.20 63.45 0.0M
2025-07-08 63.36 63.36 63.03 63.10 0.1M
2025-07-07 63.44 63.52 63.07 63.26 0.0M
2025-07-03 63.18 63.67 63.18 63.57 0.1M
2025-07-02 62.78 63.12 62.78 63.11 0.0M
2025-07-01 63.06 63.40 62.68 62.88 0.2M
2025-06-30 62.90 63.25 62.83 63.16 0.2M
2025-06-27 62.57 62.89 62.34 62.71 0.3M
2025-06-26 62.36 62.69 62.32 62.66 0.0M
2025-06-25 62.34 62.34 62.03 62.15 0.0M
2025-06-24 61.89 62.25 61.68 62.11 0.1M
2025-06-23 60.70 61.39 60.46 61.39 0.0M
2025-06-20 61.19 61.25 60.59 60.65 0.0M
2025-06-18 60.93 61.25 60.79 60.83 0.1M
2025-06-17 61.11 61.29 60.80 60.84 0.0M
2025-06-16 61.12 61.63 61.12 61.41 0.0M
2025-06-13 60.88 61.39 60.75 60.91 0.0M
2025-06-12 61.17 61.55 61.16 61.53 0.1M
2025-06-11 61.58 61.66 61.12 61.29 0.0M
2025-06-10 61.15 61.44 61.11 61.40 0.0M
2025-06-09 61.29 61.33 61.09 61.18 0.0M
2025-06-06 61.05 61.31 60.98 61.18 0.0M
2025-06-05 61.01 61.16 60.42 60.64 0.2M
2025-06-04 61.00 61.01 60.80 60.84 0.2M
2025-06-03 60.50 60.91 60.46 60.90 0.5M
2025-06-02 59.92 60.45 59.89 60.45 0.0M
2025-05-30 59.91 60.28 59.50 60.03 0.2M
2025-05-29 60.46 60.46 59.78 60.13 0.0M
2025-05-28 60.27 60.33 59.87 59.91 0.0M
2025-05-27 59.55 60.17 59.55 60.17 0.1M
2025-05-23 58.62 59.26 58.55 59.01 0.0M
2025-05-22 59.35 59.73 59.25 59.35 0.0M
2025-05-21 59.97 60.32 59.28 59.40 0.0M
2025-05-20 60.50 60.50 60.08 60.33 0.0M
2025-05-19 59.80 60.68 59.80 60.62 0.0M
2025-05-16 60.23 60.56 60.09 60.56 0.0M
2025-05-15 59.64 60.24 59.64 60.07 0.0M
2025-05-14 59.80 59.90 59.61 59.80 0.0M
2025-05-13 59.33 59.91 59.33 59.74 0.0M
2025-05-12 59.20 59.25 58.69 59.25 0.0M
2025-05-09 57.62 57.71 57.30 57.43 0.0M
2025-05-08 57.60 58.00 57.16 57.52 0.1M
2025-05-07 57.12 57.34 56.70 57.19 0.0M
2025-05-06 56.79 57.32 56.79 56.94 0.1M
2025-05-05 57.27 57.75 57.27 57.44 0.0M
2025-05-02 57.37 57.84 57.28 57.68 0.1M
2025-05-01 57.00 57.33 56.76 56.76 0.1M
2025-04-30 55.55 56.64 55.10 56.46 0.8M
2025-04-29 55.82 56.44 55.82 56.29 0.1M
2025-04-28 56.03 56.16 55.45 55.97 0.0M
2025-04-25 55.60 55.91 55.29 55.86 0.0M
2025-04-24 54.44 55.61 54.42 55.48 0.0M
2025-04-23 54.97 55.59 54.30 54.53 0.1M
2025-04-22 52.76 53.64 52.70 53.55 0.0M
2025-04-21 53.05 53.05 51.68 52.23 0.0M
2025-04-17 53.46 53.94 53.25 53.52 0.1M
2025-04-16 53.75 54.10 52.69 53.26 0.1M
2025-04-15 54.47 54.86 54.32 54.37 0.1M
2025-04-14 55.10 55.10 54.12 54.50 0.0M
2025-04-11 52.93 54.06 52.70 53.88 0.0M
2025-04-10 53.89 53.89 51.68 53.01 0.0M
2025-04-09 49.80 54.98 49.80 54.75 1.3M
2025-04-08 52.82 53.07 49.43 50.10 0.1M
2025-04-07 49.15 54.10 48.65 51.05 0.1M
2025-04-04 52.69 52.92 50.99 51.02 0.2M
2025-04-03 54.76 55.19 54.27 54.27 0.1M
2025-04-02 55.99 57.25 55.99 57.01 0.0M
2025-04-01 56.27 56.73 55.99 56.66 0.1M
2025-03-31 55.36 56.48 55.14 56.44 0.1M
2025-03-28 57.02 57.05 55.96 56.08 0.2M
2025-03-27 57.18 57.55 56.97 57.17 0.0M
2025-03-26 58.00 58.11 57.29 57.40 0.0M
2025-03-25 58.10 58.17 57.91 58.12 0.3M
2025-03-24 57.48 57.96 57.48 57.96 0.1M
2025-03-21 56.24 56.81 56.24 56.81 0.1M
2025-03-20 56.75 57.41 56.75 56.97 0.1M
2025-03-19 56.65 57.54 56.51 57.19 0.0M
2025-03-18 56.82 56.82 56.33 56.48 0.0M
2025-03-17 56.68 57.39 56.68 57.17 0.0M
2025-03-14 56.05 56.76 56.03 56.74 0.0M
2025-03-13 56.37 56.37 55.42 55.58 0.0M
2025-03-12 56.85 56.85 55.97 56.44 0.0M
2025-03-11 56.52 56.77 55.75 56.21 0.1M
2025-03-10 57.46 57.55 56.29 56.78 0.0M
2025-03-07 57.82 58.43 57.25 58.35 0.2M
2025-03-06 58.39 58.83 57.81 58.04 0.0M
2025-03-05 58.47 59.29 58.15 59.10 0.0M
2025-03-04 58.74 59.26 58.03 58.45 0.2M
2025-03-03 60.36 60.43 58.91 59.22 0.0M
2025-02-28 59.29 60.29 59.07 60.27 0.1M
2025-02-27 60.64 60.64 59.32 59.38 0.4M
2025-02-26 60.56 60.92 60.19 60.34 0.2M
2025-02-25 60.50 60.58 59.85 60.37 0.1M
2025-02-24 60.96 61.04 60.50 60.50 0.0M
2025-02-21 61.96 61.96 60.81 60.88 0.2M
2025-02-20 62.03 62.03 61.60 61.97 0.0M
2025-02-19 61.96 62.31 61.89 62.24 0.1M
2025-02-18 62.01 62.08 61.78 62.04 0.0M
2025-02-14 62.02 62.09 61.92 61.99 0.0M
2025-02-13 61.47 61.98 61.41 61.97 0.0M
2025-02-12 60.85 61.34 60.85 61.32 0.0M
2025-02-11 61.19 61.51 61.19 61.51 0.0M
2025-02-10 61.45 61.53 61.23 61.45 0.0M
2025-02-07 61.66 61.66 61.00 61.07 0.1M
2025-02-06 61.40 61.57 61.18 61.57 0.0M
2025-02-05 60.73 61.22 60.73 61.22 0.0M
2025-02-04 60.42 60.90 60.37 60.87 0.0M
2025-02-03 59.63 60.60 59.50 60.33 0.0M
2025-01-31 61.29 61.55 60.62 60.70 0.3M
2025-01-30 60.65 61.04 60.57 60.92 0.1M
2025-01-29 60.54 60.66 60.24 60.43 0.0M
2025-01-28 60.13 60.64 59.94 60.64 0.0M
2025-01-27 59.67 60.13 59.67 60.09 0.0M
2025-01-24 61.29 61.41 61.02 61.12 0.0M
2025-01-23 60.97 61.31 60.93 61.31 0.0M
2025-01-22 60.96 61.14 60.96 61.03 0.1M
2025-01-21 60.44 60.67 60.23 60.67 0.0M
2025-01-17 60.02 60.19 59.85 60.08 0.0M
2025-01-16 59.68 59.76 59.38 59.42 0.1M
2025-01-15 59.30 59.61 59.21 59.53 0.0M
2025-01-14 58.63 58.63 58.04 58.39 0.0M
2025-01-13 57.76 58.30 57.68 58.30 0.0M
2025-01-10 58.69 58.69 58.08 58.28 0.0M
2025-01-08 58.87 59.19 58.68 59.04 0.0M
2025-01-07 59.79 59.81 58.77 58.95 0.1M
2025-01-06 59.66 59.99 59.51 59.64 0.0M
2025-01-03 58.71 59.26 58.71 59.18 0.0M
2025-01-02 58.84 59.13 58.14 58.48 0.1M