Franklin FTSE Hong Kong ETF (FLHK)

FLHK
🏛️ 미국 →
19.17
마지막 업데이트: 2025-07-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-07-01 19.11 19.17 19.11 19.17 0.0M
2025-06-30 19.20 19.20 19.14 19.20 0.0M
2025-06-27 19.13 19.15 19.13 19.13 0.0M
2025-06-26 19.13 19.22 19.11 19.18 0.0M
2025-06-25 19.12 19.17 19.11 19.14 0.0M
2025-06-24 19.23 19.25 19.16 19.22 0.0M
2025-06-23 19.25 19.25 19.13 19.19 0.0M
2025-06-20 19.41 19.42 19.32 19.40 0.0M
2025-06-18 19.85 19.85 19.77 19.79 0.0M
2025-06-17 20.00 20.02 19.90 19.90 0.0M
2025-06-16 20.10 20.16 20.09 20.09 0.0M
2025-06-13 19.94 19.99 19.91 19.95 0.0M
2025-06-12 20.04 20.14 19.99 20.14 0.0M
2025-06-11 20.12 20.13 20.07 20.07 0.0M
2025-06-10 20.13 20.13 19.95 20.06 0.0M
2025-06-09 19.79 19.93 19.77 19.89 0.0M
2025-06-06 19.65 19.72 19.54 19.71 0.0M
2025-06-05 19.64 19.67 19.53 19.60 0.0M
2025-06-04 19.39 19.53 19.39 19.53 0.0M
2025-06-03 19.49 19.50 19.45 19.48 0.0M
2025-06-02 19.00 19.29 18.99 19.26 0.0M
2025-05-30 19.06 19.15 19.05 19.12 0.0M
2025-05-29 19.07 19.24 19.07 19.18 0.0M
2025-05-28 19.09 19.10 18.96 18.96 0.0M
2025-05-27 19.15 19.17 19.01 19.06 0.0M
2025-05-23 18.93 19.05 18.90 18.99 0.0M
2025-05-22 19.04 19.05 19.01 19.01 0.0M
2025-05-21 19.16 19.23 19.08 19.15 0.0M
2025-05-20 19.19 19.19 19.16 19.16 0.0M
2025-05-19 18.98 19.14 18.98 19.06 0.0M
2025-05-16 19.07 19.10 19.02 19.10 0.0M
2025-05-15 18.94 19.07 18.94 19.00 0.0M
2025-05-14 19.05 19.28 19.05 19.07 0.0M
2025-05-13 18.89 19.01 18.87 18.95 0.0M
2025-05-12 19.13 19.13 18.91 19.00 0.0M
2025-05-09 18.59 18.75 18.59 18.64 0.0M
2025-05-08 18.48 18.56 18.43 18.54 0.0M
2025-05-07 18.48 18.51 18.45 18.50 0.0M
2025-05-06 18.31 18.50 18.31 18.47 0.0M
2025-05-05 18.00 18.13 18.00 18.08 0.0M
2025-05-02 18.08 18.30 18.03 18.08 0.0M
2025-05-01 17.73 17.83 17.73 17.80 0.0M
2025-04-30 17.53 17.85 17.53 17.85 0.0M
2025-04-29 17.39 17.44 17.37 17.39 0.0M
2025-04-28 17.45 17.45 17.35 17.39 0.0M
2025-04-25 17.51 17.53 17.51 17.53 0.0M
2025-04-24 17.45 17.49 17.45 17.49 0.0M
2025-04-23 17.47 17.47 17.37 17.40 0.0M
2025-04-22 16.98 17.15 16.98 17.15 0.0M
2025-04-21 16.74 16.83 16.70 16.72 0.0M
2025-04-17 16.82 16.84 16.76 16.76 0.0M
2025-04-16 16.61 16.79 16.55 16.66 0.0M
2025-04-15 16.65 16.74 16.58 16.70 0.0M
2025-04-14 16.73 16.85 16.73 16.76 0.0M
2025-04-11 16.14 16.38 16.12 16.38 0.0M
2025-04-10 16.14 16.18 16.03 16.11 0.0M
2025-04-09 15.75 16.24 15.48 16.16 0.0M
2025-04-08 16.29 16.29 15.40 15.49 0.0M
2025-04-07 16.07 16.39 15.88 16.06 0.0M
2025-04-04 17.14 17.23 16.69 16.80 0.0M
2025-04-03 17.88 17.88 17.82 17.84 0.0M
2025-04-02 18.32 18.33 18.27 18.33 0.0M
2025-04-01 18.19 18.32 18.16 18.26 0.0M
2025-03-31 17.99 18.09 17.95 18.09 0.0M
2025-03-28 18.22 18.22 18.07 18.11 0.0M
2025-03-27 18.47 18.47 18.40 18.46 0.0M
2025-03-26 18.21 18.27 18.13 18.21 0.0M
2025-03-25 18.26 18.34 18.25 18.26 0.0M
2025-03-24 18.42 18.42 18.24 18.30 0.0M
2025-03-21 18.32 18.40 18.29 18.36 0.0M
2025-03-20 18.65 18.72 18.60 18.67 0.0M
2025-03-19 19.00 19.00 18.91 18.95 0.0M
2025-03-18 18.95 18.95 18.77 18.85 0.0M
2025-03-17 18.81 19.09 18.81 19.00 0.0M
2025-03-14 18.68 18.81 18.68 18.74 0.0M
2025-03-13 18.62 18.90 18.62 18.72 0.0M
2025-03-12 18.84 18.84 18.75 18.80 0.0M
2025-03-11 18.92 18.92 18.70 18.85 0.0M
2025-03-10 18.76 18.76 18.60 18.60 0.0M
2025-03-07 18.81 18.90 18.81 18.90 0.0M
2025-03-06 18.95 19.10 18.92 18.99 0.0M
2025-03-05 18.56 18.76 18.56 18.76 0.0M
2025-03-04 18.00 18.24 18.00 18.14 0.0M
2025-03-03 18.13 18.13 17.81 17.87 0.0M
2025-02-28 18.00 18.10 18.00 18.10 0.0M
2025-02-27 18.29 18.35 18.25 18.25 0.0M
2025-02-26 18.23 18.44 18.18 18.20 0.0M
2025-02-25 18.04 18.05 17.95 18.03 0.0M
2025-02-24 18.01 18.08 17.90 17.94 0.0M
2025-02-21 17.91 18.09 17.91 17.92 0.0M
2025-02-20 17.65 17.66 17.48 17.60 0.0M
2025-02-19 17.49 17.57 17.47 17.53 0.0M
2025-02-18 17.52 17.52 17.44 17.50 0.0M
2025-02-14 17.64 17.70 17.60 17.63 0.0M
2025-02-13 17.26 17.45 17.26 17.45 0.0M
2025-02-12 17.09 17.35 17.09 17.25 0.0M
2025-02-11 16.80 16.89 16.79 16.83 0.0M
2025-02-10 17.00 17.01 16.93 17.01 0.0M
2025-02-07 17.04 17.09 16.93 16.93 0.0M
2025-02-06 17.02 17.02 16.94 16.99 0.0M
2025-02-05 16.81 16.86 16.81 16.81 0.0M
2025-02-04 17.00 17.08 17.00 17.06 0.0M
2025-02-03 16.93 17.01 16.93 16.99 0.4M
2025-01-31 17.15 17.30 17.09 17.09 0.0M
2025-01-30 17.09 17.32 17.09 17.29 0.0M
2025-01-29 17.19 17.19 17.05 17.05 0.0M
2025-01-28 16.92 17.11 16.87 17.11 0.0M
2025-01-27 17.06 17.06 17.05 17.05 0.0M
2025-01-24 17.04 17.08 17.04 17.08 0.0M
2025-01-23 16.86 16.88 16.82 16.88 0.0M
2025-01-22 17.02 17.05 17.02 17.04 0.0M
2025-01-21 17.05 17.17 17.05 17.14 0.0M
2025-01-17 16.88 17.06 16.88 17.05 0.0M
2025-01-16 16.68 16.79 16.68 16.79 0.0M
2025-01-15 16.70 16.76 16.70 16.76 0.0M
2025-01-14 16.72 16.72 16.54 16.55 0.0M
2025-01-13 16.47 16.47 16.45 16.45 0.0M
2025-01-10 16.58 16.63 16.58 16.58 0.0M
2025-01-08 16.79 16.80 16.76 16.77 0.0M
2025-01-07 17.05 17.05 16.96 16.96 0.0M
2025-01-06 17.32 17.34 17.18 17.18 0.0M
2025-01-03 17.24 17.24 17.12 17.18 0.0M
2025-01-02 17.14 17.17 17.07 17.12 0.0M