Franklin FTSE India ETF (FLIN)

FLIN
🏛️ 미국 →
37.35
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
2021-12-31 32.03 32.05 31.89 31.89 0.0M
2021-12-30 31.90 31.94 31.79 31.82 0.0M
2021-12-29 31.82 31.91 31.75 31.90 0.0M
2021-12-28 31.79 31.84 31.76 31.77 0.0M
2021-12-27 31.44 31.60 31.44 31.60 0.0M
2021-12-23 31.40 31.49 31.31 31.49 0.0M
2021-12-22 31.08 31.22 31.08 31.21 0.0M
2021-12-21 30.70 30.77 30.67 30.77 0.0M
2021-12-20 30.24 30.30 30.10 30.30 0.0M
2021-12-17 30.71 30.80 30.63 30.68 0.0M
2021-12-16 31.19 31.28 31.13 31.13 0.0M
2021-12-15 30.92 31.19 30.86 31.18 0.0M
2021-12-14 31.24 31.33 31.15 31.26 0.0M
2021-12-13 31.56 31.56 31.33 31.34 0.0M
2021-12-10 32.51 32.51 32.43 32.45 0.0M
2021-12-09 32.32 32.38 32.32 32.32 0.0M
2021-12-08 32.34 32.41 32.33 32.39 0.0M
2021-12-07 31.92 32.03 31.92 32.03 0.0M
2021-12-06 31.54 31.60 31.51 31.60 0.0M
2021-12-03 31.86 31.99 31.86 31.99 0.0M
2021-12-02 32.49 32.55 32.46 32.46 0.0M
2021-12-01 32.24 32.24 31.86 31.86 0.0M
2021-11-30 31.83 31.93 31.72 31.72 0.0M
2021-11-29 31.69 31.71 31.52 31.63 0.0M
2021-11-26 31.84 31.85 31.46 31.70 0.0M
2021-11-24 32.51 32.53 32.46 32.51 0.0M
2021-11-23 32.89 32.98 32.86 32.98 0.0M
2021-11-22 32.63 32.65 32.49 32.49 0.0M
2021-11-19 33.27 33.33 33.14 33.18 0.0M
2021-11-18 33.18 33.28 33.12 33.28 0.0M
2021-11-17 33.60 33.60 33.48 33.54 0.2M
2021-11-16 33.71 33.72 33.61 33.65 0.0M
2021-11-15 34.03 34.03 33.97 33.99 0.0M
2021-11-12 34.01 34.10 33.96 34.04 0.0M
2021-11-11 33.68 33.75 33.61 33.66 0.0M
2021-11-10 33.72 33.84 33.54 33.54 0.0M
2021-11-09 33.78 33.78 33.65 33.69 0.0M
2021-11-08 33.87 34.04 33.87 34.00 0.0M
2021-11-05 33.42 33.47 33.39 33.43 0.0M
2021-11-04 33.11 33.18 33.11 33.18 0.0M
2021-11-03 33.03 33.17 32.99 33.17 0.0M
2021-11-02 33.07 33.09 33.01 33.03 0.0M
2021-11-01 32.96 33.08 32.87 33.08 0.0M
2021-10-29 32.54 32.62 32.50 32.62 0.0M
2021-10-28 32.67 32.82 32.67 32.82 0.0M
2021-10-27 33.17 33.27 33.09 33.09 0.0M
2021-10-26 33.27 33.45 33.14 33.33 0.0M
2021-10-25 32.95 32.95 32.73 32.87 0.0M
2021-10-22 33.08 33.20 32.94 33.07 0.0M
2021-10-21 33.34 33.43 33.30 33.42 0.0M
2021-10-20 33.73 33.73 33.63 33.70 0.0M
2021-10-19 33.83 33.91 33.62 33.88 0.0M
2021-10-18 34.01 34.23 34.01 34.13 0.0M
2021-10-15 33.99 34.15 33.99 34.10 0.0M
2021-10-14 33.89 34.01 33.85 33.99 0.0M
2021-10-13 33.68 33.72 33.56 33.68 0.0M
2021-10-12 33.27 33.29 33.21 33.22 0.0M
2021-10-11 33.19 33.19 33.09 33.09 0.0M
2021-10-08 33.21 33.22 33.13 33.22 0.0M
2021-10-07 33.20 33.33 33.20 33.21 0.0M
2021-10-06 32.82 33.04 32.78 33.04 0.0M
2021-10-05 33.30 33.38 33.27 33.27 0.0M
2021-10-04 33.23 33.23 32.83 32.87 0.0M
2021-10-01 32.97 33.12 32.88 33.08 0.0M
2021-09-30 32.97 32.97 32.74 32.74 0.0M
2021-09-29 32.91 32.91 32.86 32.86 0.0M
2021-09-28 32.99 33.01 32.82 32.86 0.0M
2021-09-27 33.33 33.50 33.29 33.41 0.0M
2021-09-24 33.41 33.51 33.40 33.43 0.0M
2021-09-23 33.54 33.55 33.52 33.53 0.0M
2021-09-22 33.09 33.25 33.09 33.23 0.0M
2021-09-21 32.95 33.01 32.90 32.95 0.0M
2021-09-20 32.76 32.80 32.56 32.72 0.0M
2021-09-17 33.22 33.22 32.98 33.02 0.0M
2021-09-16 33.40 33.46 33.29 33.44 0.1M
2021-09-15 33.33 33.45 33.29 33.43 0.0M
2021-09-14 33.18 33.18 33.01 33.01 0.0M
2021-09-13 32.98 33.03 32.98 33.00 0.0M
2021-09-10 33.10 33.10 32.99 32.99 0.0M
2021-09-09 33.00 33.04 32.98 33.01 0.0M
2021-09-08 32.86 32.86 32.70 32.72 0.0M
2021-09-07 33.06 33.08 32.95 33.05 0.0M
2021-09-03 33.04 33.24 33.04 33.22 0.0M
2021-09-02 32.91 32.91 32.86 32.88 0.0M
2021-09-01 32.56 32.68 32.55 32.64 0.0M
2021-08-31 32.46 32.50 32.46 32.48 0.0M
2021-08-30 32.13 32.16 32.12 32.12 0.0M
2021-08-27 31.75 31.78 31.71 31.78 0.0M
2021-08-26 31.17 31.17 31.06 31.09 0.0M
2021-08-25 31.06 31.14 31.06 31.14 0.0M
2021-08-24 31.07 31.17 31.07 31.14 0.0M
2021-08-23 30.90 31.00 30.90 30.94 0.0M
2021-08-20 30.81 30.96 30.81 30.96 0.0M
2021-08-19 30.70 30.70 30.60 30.60 0.0M
2021-08-18 31.00 31.00 30.75 30.81 0.0M
2021-08-17 30.96 31.00 30.89 31.00 0.0M
2021-08-16 30.99 31.07 30.93 31.07 0.0M
2021-08-13 30.86 30.94 30.82 30.94 0.0M
2021-08-12 30.63 30.67 30.62 30.67 0.0M
2021-08-11 30.62 30.63 30.59 30.63 0.0M
2021-08-10 30.36 30.36 30.28 30.35 0.0M
2021-08-09 30.59 30.59 30.47 30.49 0.0M
2021-08-06 30.62 30.62 30.57 30.61 0.0M
2021-08-05 30.73 30.83 30.73 30.80 0.0M
2021-08-04 30.70 30.70 30.62 30.63 0.0M
2021-08-03 30.55 30.77 30.48 30.77 0.0M
2021-08-02 30.21 30.27 30.16 30.16 0.0M
2021-07-30 30.06 30.06 30.05 30.05 0.0M
2021-07-29 29.88 29.92 29.88 29.91 0.0M
2021-07-28 29.75 29.77 29.62 29.77 0.0M
2021-07-27 29.77 29.77 29.59 29.67 0.0M
2021-07-26 29.94 30.05 29.94 30.05 0.0M
2021-07-23 29.85 29.88 29.77 29.88 0.0M
2021-07-22 29.86 29.91 29.86 29.89 0.0M
2021-07-21 29.52 29.70 29.52 29.70 0.0M
2021-07-20 29.35 29.61 29.35 29.60 0.0M
2021-07-19 29.47 29.50 29.34 29.37 0.0M
2021-07-16 29.87 29.87 29.62 29.66 0.0M
2021-07-15 29.81 29.86 29.81 29.86 0.0M
2021-07-14 29.86 29.86 29.73 29.79 0.0M
2021-07-13 29.71 29.73 29.58 29.58 0.0M
2021-07-12 29.65 29.77 29.65 29.71 0.0M
2021-07-09 29.64 29.77 29.64 29.72 0.0M
2021-07-08 29.42 29.43 29.38 29.40 0.0M
2021-07-07 29.50 29.63 29.50 29.59 0.0M
2021-07-06 29.61 29.63 29.44 29.52 0.0M
2021-07-02 29.79 29.79 29.63 29.78 0.0M
2021-07-01 29.53 29.57 29.45 29.57 0.0M
2021-06-30 29.58 29.71 29.58 29.69 0.0M
2021-06-29 29.72 29.82 29.72 29.82 0.0M
2021-06-28 29.83 29.91 29.83 29.91 0.0M
2021-06-25 29.85 29.85 29.73 29.78 0.0M
2021-06-24 29.72 29.76 29.70 29.71 0.0M
2021-06-23 29.73 29.82 29.69 29.69 0.0M
2021-06-22 29.69 29.85 29.69 29.85 0.0M
2021-06-21 29.66 29.91 29.59 29.91 0.0M
2021-06-18 29.50 29.50 29.29 29.29 0.0M
2021-06-17 29.77 29.82 29.68 29.68 0.0M
2021-06-16 30.16 30.21 29.84 29.90 0.0M
2021-06-15 30.27 30.27 30.20 30.21 0.0M
2021-06-14 30.32 30.42 30.32 30.33 0.0M
2021-06-11 30.31 30.31 30.23 30.27 0.0M
2021-06-10 30.32 30.37 30.30 30.33 0.0M
2021-06-09 30.09 30.19 30.09 30.15 0.0M
2021-06-08 30.26 30.30 30.26 30.30 0.0M
2021-06-07 30.35 30.35 30.24 30.34 0.0M
2021-06-04 30.22 30.27 30.16 30.25 0.0M
2021-06-03 29.96 30.01 29.90 29.95 0.0M
2021-06-02 29.98 30.03 29.98 30.00 0.0M
2021-06-01 29.80 29.82 29.76 29.82 0.0M
2021-05-28 29.50 29.64 29.50 29.55 0.0M
2021-05-27 29.48 29.52 29.39 29.47 0.0M
2021-05-26 29.27 29.41 29.27 29.40 0.0M
2021-05-25 29.11 29.14 29.06 29.07 0.0M
2021-05-24 29.00 29.13 29.00 29.10 0.0M
2021-05-21 28.98 28.98 28.76 28.76 0.0M
2021-05-20 28.72 28.84 28.72 28.84 0.0M
2021-05-19 28.57 28.78 28.57 28.75 0.0M
2021-05-18 28.71 28.85 28.71 28.74 0.0M
2021-05-17 28.40 28.58 28.37 28.47 0.0M
2021-05-14 28.21 28.36 28.15 28.31 0.0M
2021-05-13 27.95 28.08 27.95 28.03 0.0M
2021-05-12 28.10 28.12 27.71 27.71 0.0M
2021-05-11 28.10 28.44 28.10 28.40 0.0M
2021-05-10 28.41 28.41 28.25 28.25 0.0M
2021-05-07 28.30 28.54 28.30 28.45 0.0M
2021-05-06 27.94 28.17 27.94 28.15 0.0M
2021-05-05 27.79 27.85 27.78 27.78 0.0M
2021-05-04 27.34 27.43 27.25 27.43 0.0M
2021-05-03 27.71 27.88 27.71 27.72 0.0M
2021-04-30 27.62 27.62 27.36 27.37 0.0M
2021-04-29 27.72 27.76 27.67 27.76 0.0M
2021-04-28 27.72 27.80 27.66 27.71 0.0M
2021-04-27 27.32 27.42 27.32 27.38 0.0M
2021-04-26 26.97 27.10 26.96 27.08 0.0M
2021-04-23 26.76 26.81 26.73 26.76 0.0M
2021-04-22 26.80 26.80 26.55 26.55 0.0M
2021-04-21 26.18 26.46 26.01 26.46 0.0M
2021-04-20 26.65 26.65 26.37 26.47 0.0M
2021-04-19 26.98 26.98 26.72 26.79 0.0M
2021-04-16 27.40 27.47 27.40 27.40 0.0M
2021-04-15 27.19 27.32 27.15 27.30 0.0M
2021-04-14 27.20 27.36 27.20 27.25 0.0M
2021-04-13 26.85 26.92 26.78 26.90 0.0M
2021-04-12 26.96 26.96 26.63 26.67 0.0M
2021-04-09 27.74 27.86 27.72 27.80 0.0M
2021-04-08 27.92 27.95 27.91 27.92 0.0M
2021-04-07 27.75 27.76 27.69 27.73 0.0M
2021-04-06 27.95 28.05 27.95 27.99 0.0M
2021-04-05 27.90 27.93 27.74 27.92 0.0M
2021-04-01 28.14 28.23 28.11 28.12 0.0M
2021-03-31 27.87 28.02 27.83 27.99 0.0M
2021-03-30 27.81 27.86 27.71 27.86 0.0M
2021-03-29 27.89 27.90 27.85 27.90 0.0M
2021-03-26 27.70 28.15 27.70 28.15 0.0M
2021-03-25 27.33 27.50 27.29 27.50 0.0M
2021-03-24 27.84 27.86 27.78 27.78 0.0M
2021-03-23 28.24 28.29 28.09 28.09 0.0M
2021-03-22 28.16 28.36 28.16 28.22 0.0M
2021-03-19 27.90 28.13 27.90 28.12 0.0M
2021-03-18 27.51 27.60 27.40 27.40 0.0M
2021-03-17 27.94 28.21 27.86 28.21 0.0M
2021-03-16 28.49 28.56 28.47 28.54 0.0M
2021-03-15 28.23 28.38 28.17 28.37 0.0M
2021-03-12 28.44 28.49 28.39 28.49 0.0M
2021-03-11 28.94 29.02 28.88 29.01 0.0M
2021-03-10 28.62 28.62 28.55 28.62 0.0M
2021-03-09 28.44 28.64 28.44 28.56 0.0M
2021-03-08 28.31 28.33 28.18 28.18 0.0M
2021-03-05 28.33 28.33 28.03 28.26 0.0M
2021-03-04 28.70 28.74 28.15 28.15 0.0M
2021-03-03 28.47 28.55 28.36 28.36 0.0M
2021-03-02 28.05 28.15 27.99 28.08 0.0M
2021-03-01 27.58 27.85 27.58 27.80 0.0M
2021-02-26 27.07 27.08 26.80 27.08 0.0M
2021-02-25 28.24 28.36 27.84 27.85 0.0M
2021-02-24 27.89 28.23 27.89 28.22 0.0M
2021-02-23 27.71 27.98 27.63 27.94 0.0M
2021-02-22 27.60 27.77 27.58 27.58 0.0M
2021-02-19 28.18 28.29 28.13 28.17 0.0M
2021-02-18 28.29 28.36 28.19 28.30 0.0M
2021-02-17 28.19 28.35 28.16 28.35 0.0M
2021-02-16 28.28 28.31 28.21 28.24 0.0M
2021-02-12 28.20 28.33 28.20 28.28 0.1M
2021-02-11 28.32 28.35 28.23 28.29 0.0M
2021-02-10 28.13 28.14 28.00 28.04 0.0M
2021-02-09 27.90 28.04 27.90 27.98 0.0M
2021-02-08 27.97 28.14 27.97 28.08 0.0M
2021-02-05 27.62 27.75 27.62 27.72 0.0M
2021-02-04 27.66 27.75 27.57 27.74 0.0M
2021-02-03 27.55 27.71 27.49 27.62 0.0M
2021-02-02 27.25 27.41 27.23 27.41 0.0M
2021-02-01 26.72 26.85 26.68 26.84 0.0M
2021-01-29 26.04 26.04 25.72 25.77 0.0M
2021-01-28 26.40 26.70 26.40 26.65 0.0M
2021-01-27 26.33 26.40 26.20 26.25 0.0M
2021-01-26 26.69 26.80 26.67 26.80 0.0M
2021-01-25 27.00 27.00 26.65 26.75 0.0M
2021-01-22 27.16 27.34 27.01 27.29 0.0M
2021-01-21 27.56 27.63 27.50 27.62 0.0M
2021-01-20 27.60 27.76 27.60 27.74 0.0M
2021-01-19 27.30 27.30 27.15 27.15 0.0M
2021-01-15 27.07 27.17 27.06 27.10 0.0M
2021-01-14 27.56 27.61 27.52 27.52 0.0M
2021-01-13 27.41 27.51 27.36 27.42 0.0M
2021-01-12 27.31 27.54 27.31 27.51 0.0M
2021-01-11 27.02 27.20 27.02 27.13 0.0M
2021-01-08 27.12 27.32 27.12 27.28 0.0M
2021-01-07 26.67 26.78 26.66 26.74 0.0M
2021-01-06 26.58 26.87 26.58 26.73 0.0M
2021-01-05 26.57 26.82 26.57 26.80 0.0M
2021-01-04 26.65 26.69 26.38 26.39 0.0M