Franklin Emerging Market Core Dividend Tilt Index ETF (DIEM)

DIEM
🏛️ 미국 →
31.79
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 31.70 31.79 31.70 31.79 0.0M
2025-09-25 31.82 31.89 31.75 31.78 0.0M
2025-09-24 32.13 32.30 32.10 32.13 0.0M
2025-09-23 32.26 32.46 32.25 32.31 0.0M
2025-09-22 32.07 32.21 32.05 32.21 0.0M
2025-09-19 32.11 32.15 32.08 32.08 0.0M
2025-09-18 32.40 32.49 32.40 32.49 0.0M
2025-09-17 32.63 32.76 32.63 32.64 0.0M
2025-09-16 32.40 32.54 32.36 32.54 0.0M
2025-09-15 32.33 32.37 32.26 32.29 0.0M
2025-09-12 32.24 32.24 32.19 32.23 0.0M
2025-09-11 32.16 32.28 32.16 32.25 0.0M
2025-09-10 31.96 31.96 31.88 31.88 0.0M
2025-09-09 31.54 31.62 31.54 31.58 0.0M
2025-09-08 31.37 31.47 31.37 31.47 0.0M
2025-09-05 31.33 31.37 31.17 31.19 0.0M
2025-09-04 30.87 30.98 30.85 30.98 0.0M
2025-09-03 31.02 31.07 30.97 31.07 0.0M
2025-09-02 30.84 31.10 30.84 31.05 0.0M
2025-08-29 30.99 31.05 30.97 31.01 0.0M
2025-08-28 31.12 31.27 31.12 31.27 0.0M
2025-08-27 31.11 31.11 31.11 31.11 0.0M
2025-08-26 31.27 31.39 31.27 31.32 0.0M
2025-08-25 31.36 31.43 31.32 31.34 0.1M
2025-08-22 31.07 31.46 31.07 31.46 0.0M
2025-08-21 30.94 30.94 30.94 30.94 0.0M
2025-08-20 31.00 31.02 30.90 31.01 0.0M
2025-08-19 30.99 30.99 30.99 30.99 0.0M
2025-08-18 31.19 31.24 31.19 31.24 0.0M
2025-08-15 31.10 31.10 31.08 31.08 0.0M
2025-08-14 31.10 31.12 31.07 31.09 0.0M
2025-08-13 31.41 31.42 31.36 31.41 0.0M
2025-08-12 30.98 31.19 30.98 31.19 0.0M
2025-08-11 30.98 30.98 30.80 30.81 0.0M
2025-08-08 30.80 30.80 30.80 30.80 0.0M
2025-08-07 30.93 30.93 30.73 30.81 0.0M
2025-08-06 30.45 30.61 30.45 30.58 0.0M
2025-08-05 30.53 30.53 30.43 30.48 0.0M
2025-08-04 30.35 30.44 30.28 30.32 0.0M
2025-08-01 30.04 30.04 30.02 30.04 0.0M
2025-07-31 30.30 30.31 30.17 30.18 0.0M
2025-07-30 30.54 30.56 30.43 30.43 0.0M
2025-07-29 30.66 30.66 30.59 30.61 0.0M
2025-07-28 30.66 30.66 30.66 30.66 0.0M
2025-07-25 30.78 30.86 30.78 30.86 0.0M
2025-07-24 31.06 31.06 30.97 30.97 0.0M
2025-07-23 30.97 31.10 30.93 31.10 0.0M
2025-07-22 30.71 30.79 30.64 30.70 0.0M
2025-07-21 30.71 30.82 30.71 30.75 0.0M
2025-07-18 30.53 30.56 30.53 30.54 0.0M
2025-07-17 30.53 30.60 30.53 30.60 0.0M
2025-07-16 30.22 30.45 30.22 30.45 0.0M
2025-07-15 30.30 30.32 30.29 30.32 0.0M
2025-07-14 30.14 30.18 30.14 30.16 0.0M
2025-07-11 30.15 30.15 30.12 30.12 0.0M
2025-07-10 30.22 30.22 30.22 30.22 0.0M
2025-07-09 30.09 30.10 30.07 30.10 0.0M
2025-07-08 30.09 30.13 30.09 30.13 0.0M
2025-07-07 30.10 30.17 29.91 30.01 0.0M
2025-07-03 30.22 30.39 30.22 30.34 0.0M
2025-07-02 29.99 30.19 29.99 30.19 0.0M
2025-07-01 30.01 30.03 29.80 30.02 0.0M
2025-06-30 29.87 29.94 29.85 29.94 0.0M
2025-06-27 29.92 30.04 29.90 29.98 0.0M
2025-06-26 29.98 30.02 29.98 29.99 0.0M
2025-06-25 29.78 29.80 29.78 29.80 0.0M
2025-06-24 29.49 29.73 29.49 29.73 0.0M
2025-06-23 28.89 29.08 28.79 29.05 0.0M
2025-06-20 29.09 29.09 28.83 28.83 0.0M
2025-06-18 29.36 29.36 29.35 29.35 0.0M
2025-06-17 29.61 29.64 29.40 29.41 0.0M
2025-06-16 29.82 29.83 29.71 29.71 0.0M
2025-06-13 29.39 29.43 29.35 29.38 0.0M
2025-06-12 29.82 29.82 29.80 29.80 0.0M
2025-06-11 29.80 29.86 29.77 29.77 0.0M
2025-06-10 29.58 29.63 29.53 29.63 0.0M
2025-06-09 29.34 29.39 29.32 29.39 0.0M
2025-06-06 29.10 29.20 29.10 29.20 0.0M
2025-06-05 29.05 29.13 29.02 29.02 0.0M
2025-06-04 28.93 29.00 28.91 28.94 0.0M
2025-06-03 28.56 28.67 28.56 28.66 0.0M
2025-06-02 28.46 28.54 28.45 28.54 0.0M
2025-05-30 28.50 28.50 28.37 28.47 0.0M
2025-05-29 28.77 28.84 28.75 28.82 0.0M
2025-05-28 28.72 28.74 28.71 28.71 0.0M
2025-05-27 28.81 28.81 28.81 28.81 0.0M
2025-05-23 28.65 28.80 28.65 28.80 0.0M
2025-05-22 28.75 28.76 28.72 28.75 0.0M
2025-05-21 28.79 28.79 28.79 28.79 0.0M
2025-05-20 28.78 28.87 28.75 28.84 0.0M
2025-05-19 28.58 28.94 28.58 28.94 0.1M
2025-05-16 28.75 28.75 28.73 28.73 0.0M
2025-05-15 28.75 28.76 28.72 28.75 0.0M
2025-05-14 28.78 28.93 28.71 28.71 0.0M
2025-05-13 28.33 28.56 28.33 28.56 0.0M
2025-05-12 28.49 28.49 28.39 28.44 0.0M
2025-05-09 27.92 27.92 27.83 27.83 0.0M
2025-05-08 27.65 27.72 27.61 27.61 0.0M
2025-05-07 27.67 27.67 27.57 27.66 0.0M
2025-05-06 27.84 27.95 27.84 27.91 0.0M
2025-05-05 28.20 28.20 28.04 28.04 0.0M
2025-05-02 27.92 27.92 27.73 27.85 0.0M
2025-05-01 27.14 27.24 27.14 27.14 0.0M
2025-04-30 26.95 27.14 26.93 27.14 0.0M
2025-04-29 27.05 27.17 26.94 26.94 0.1M
2025-04-28 26.92 27.02 26.92 26.96 0.0M
2025-04-25 25.72 26.92 25.72 26.92 0.0M
2025-04-24 26.83 27.02 26.83 27.02 0.0M
2025-04-23 26.91 26.91 26.68 26.68 0.0M
2025-04-22 26.32 26.48 26.29 26.38 0.0M
2025-04-21 26.12 26.12 25.94 25.99 0.0M
2025-04-17 26.10 26.11 26.01 26.01 0.0M
2025-04-16 26.04 26.09 25.84 25.89 0.0M
2025-04-15 26.22 26.24 26.14 26.14 0.0M
2025-04-14 26.17 26.26 26.09 26.16 0.0M
2025-04-11 25.64 25.95 25.55 25.95 0.0M
2025-04-10 25.45 25.45 25.08 25.29 0.0M
2025-04-09 24.19 25.81 24.18 25.69 0.0M
2025-04-08 24.97 24.99 24.08 24.08 0.0M
2025-04-07 24.87 24.88 24.25 24.46 0.0M
2025-04-04 25.80 25.80 25.29 25.33 0.0M
2025-04-03 26.79 26.90 26.75 26.75 0.0M
2025-04-02 27.28 27.28 27.28 27.28 0.0M
2025-04-01 27.09 27.24 27.09 27.24 0.0M
2025-03-31 26.87 27.13 26.87 27.13 0.0M
2025-03-28 27.21 27.21 27.11 27.15 0.0M
2025-03-27 27.65 27.67 27.64 27.64 0.0M
2025-03-26 27.61 27.63 27.51 27.51 0.0M
2025-03-25 27.76 27.76 27.66 27.66 0.0M
2025-03-24 27.58 27.63 27.58 27.63 0.0M
2025-03-21 27.52 27.52 27.51 27.52 0.0M
2025-03-20 27.59 27.62 27.59 27.62 0.0M
2025-03-19 27.76 27.93 27.76 27.84 0.0M
2025-03-18 27.84 27.84 27.78 27.78 0.0M
2025-03-17 27.79 27.95 27.79 27.94 0.0M
2025-03-14 27.45 27.58 27.45 27.58 0.0M
2025-03-13 26.99 27.11 26.99 27.10 0.0M
2025-03-12 27.21 27.23 27.20 27.20 0.0M
2025-03-11 27.06 27.06 27.06 27.06 0.0M
2025-03-10 27.03 27.03 26.91 26.91 0.0M
2025-03-07 27.46 27.48 27.45 27.45 0.0M
2025-03-06 27.41 27.45 27.34 27.34 0.0M
2025-03-05 27.24 27.58 27.23 27.54 0.0M
2025-03-04 26.81 26.88 26.61 26.88 0.0M
2025-03-03 27.01 27.03 26.65 26.65 0.0M
2025-02-28 26.74 26.80 26.67 26.80 0.0M
2025-02-27 27.43 27.43 27.07 27.07 0.0M
2025-02-26 27.74 27.74 27.59 27.59 0.0M
2025-02-25 27.37 27.41 27.33 27.38 0.0M
2025-02-24 27.57 27.57 27.39 27.39 0.0M
2025-02-21 27.83 27.83 27.62 27.62 0.0M
2025-02-20 27.68 27.78 27.68 27.78 0.0M
2025-02-19 27.58 27.58 27.54 27.58 0.0M
2025-02-18 27.57 27.62 27.57 27.62 0.0M
2025-02-14 27.40 27.47 27.36 27.47 0.0M
2025-02-13 27.04 27.34 27.04 27.34 0.0M
2025-02-12 27.01 27.24 27.01 27.23 0.0M
2025-02-11 27.10 27.10 27.10 27.10 0.0M
2025-02-10 27.12 27.15 27.12 27.15 0.0M
2025-02-07 26.95 26.95 26.88 26.89 0.0M
2025-02-06 26.97 26.97 26.95 26.97 0.0M
2025-02-05 26.93 26.93 26.92 26.93 0.0M
2025-02-04 26.86 27.09 26.86 27.04 0.0M
2025-02-03 26.48 26.76 26.48 26.67 0.0M
2025-01-31 27.13 27.18 26.80 26.80 0.0M
2025-01-30 26.92 27.09 26.92 27.03 0.0M
2025-01-29 26.72 26.72 26.58 26.58 0.1M
2025-01-28 26.45 26.67 26.45 26.67 0.0M
2025-01-27 26.52 26.57 26.49 26.54 0.0M
2025-01-24 26.95 27.03 26.95 26.99 0.0M
2025-01-23 26.82 26.93 26.81 26.93 0.0M
2025-01-22 26.84 26.84 26.80 26.80 0.0M
2025-01-21 26.79 26.87 26.65 26.82 0.0M
2025-01-17 26.50 26.69 26.50 26.57 0.0M
2025-01-16 26.51 26.53 26.43 26.44 0.0M
2025-01-15 26.44 26.49 26.44 26.49 0.0M
2025-01-14 26.24 26.24 26.11 26.14 0.0M
2025-01-13 25.80 25.89 25.79 25.89 0.0M
2025-01-10 26.11 26.11 25.93 25.98 0.0M
2025-01-08 26.43 26.50 26.43 26.50 0.0M
2025-01-07 26.78 26.78 26.58 26.58 0.0M
2025-01-06 26.86 26.93 26.76 26.76 0.0M
2025-01-03 26.55 26.60 26.55 26.59 0.0M
2025-01-02 26.54 26.57 26.45 26.48 0.0M