Franklin Global Trust PLC (FRGT)

FRGT
🏛️ 영국 →
360.00
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
2023-12-29 345.66 348.00 341.03 348.00 0.1M
2023-12-28 346.27 348.00 341.81 346.00 0.0M
2023-12-27 341.00 345.64 340.51 345.00 0.1M
2023-12-22 345.74 347.00 341.18 344.00 0.0M
2023-12-21 340.00 347.06 340.00 345.00 0.1M
2023-12-20 343.96 347.10 343.00 347.00 0.0M
2023-12-19 342.15 345.80 340.72 343.00 0.1M
2023-12-18 344.25 344.46 340.50 341.00 0.0M
2023-12-15 340.84 346.00 340.64 346.00 0.1M
2023-12-14 342.00 343.58 340.00 342.00 0.0M
2023-12-13 333.36 339.61 333.36 339.00 0.2M
2023-12-12 333.00 338.58 333.00 338.00 0.1M
2023-12-11 332.74 335.00 327.89 334.00 0.1M
2023-12-08 330.40 334.00 328.00 334.00 0.1M
2023-12-07 326.84 330.00 324.58 330.00 0.1M
2023-12-06 328.50 332.00 326.00 332.00 0.1M
2023-12-05 321.68 329.00 321.68 325.00 0.1M
2023-12-04 325.96 329.00 324.00 326.00 0.1M
2023-12-01 325.68 328.86 325.12 327.00 0.0M
2023-11-30 326.38 329.62 325.00 328.00 0.1M
2023-11-29 327.88 329.00 326.48 329.00 0.0M
2023-11-28 326.00 328.00 326.00 327.00 0.0M
2023-11-27 329.25 330.00 326.00 330.00 0.0M
2023-11-24 326.00 332.00 326.00 329.00 0.0M
2023-11-23 329.40 332.48 327.00 330.00 0.0M
2023-11-22 332.50 333.00 329.75 333.00 0.1M
2023-11-21 327.96 331.64 327.96 330.00 0.1M
2023-11-20 331.50 332.00 327.00 331.00 0.1M
2023-11-17 328.00 332.14 328.00 331.00 0.1M
2023-11-16 330.40 332.88 329.00 329.00 0.0M
2023-11-15 327.23 333.00 326.51 333.00 0.1M
2023-11-14 320.00 328.00 320.00 328.00 0.0M
2023-11-13 324.90 326.77 321.00 323.00 0.0M
2023-11-10 324.00 324.00 321.00 323.00 0.0M
2023-11-09 318.26 326.00 316.67 326.00 0.2M
2023-11-08 311.00 320.00 311.00 320.00 0.1M
2023-11-07 317.00 317.00 309.00 316.00 0.1M
2023-11-06 317.04 317.04 312.56 315.00 0.0M
2023-11-03 311.76 315.00 310.50 315.00 0.1M
2023-11-02 309.00 313.00 307.00 313.00 0.1M
2023-11-01 302.00 304.26 299.14 302.00 0.0M
2023-10-31 299.20 301.95 298.16 301.50 0.1M
2023-10-30 296.60 300.00 294.64 299.00 0.1M
2023-10-27 300.00 300.50 296.00 299.00 0.0M
2023-10-26 301.00 301.00 297.00 300.00 0.1M
2023-10-25 305.00 306.50 299.30 305.00 0.0M
2023-10-24 300.16 307.00 299.26 307.00 0.0M
2023-10-23 303.11 311.00 300.93 304.00 0.1M
2023-10-20 305.00 305.00 303.43 305.00 0.1M
2023-10-19 306.84 310.53 306.84 309.00 0.0M
2023-10-18 313.40 314.22 309.00 311.50 0.1M
2023-10-17 310.00 317.04 310.00 314.00 0.0M
2023-10-16 317.31 318.00 311.50 316.00 0.3M
2023-10-13 317.00 319.00 314.00 319.00 0.1M
2023-10-12 320.60 320.60 318.00 320.00 0.0M
2023-10-11 312.64 320.00 312.64 320.00 0.0M
2023-10-10 317.25 319.00 313.94 319.00 0.1M
2023-10-09 311.96 314.00 309.03 312.00 0.1M
2023-10-06 310.10 315.00 308.95 315.00 0.1M
2023-10-05 312.66 314.00 309.00 309.00 0.0M
2023-10-04 309.00 313.00 308.64 312.00 0.1M
2023-10-03 318.00 318.00 312.00 312.00 0.1M
2023-10-02 313.00 319.00 310.36 315.00 0.1M
2023-09-29 315.00 317.00 310.00 317.00 0.1M
2023-09-28 306.40 311.00 306.00 311.00 0.1M
2023-09-27 312.00 312.00 308.00 309.00 0.1M
2023-09-26 309.50 311.00 307.03 310.00 0.1M
2023-09-25 309.00 311.13 307.54 311.00 0.0M
2023-09-22 313.00 314.00 310.00 313.00 0.1M
2023-09-21 316.26 319.00 313.56 315.00 0.0M
2023-09-20 317.00 321.00 316.00 321.00 0.1M
2023-09-19 319.00 319.00 316.00 316.00 0.0M
2023-09-18 319.00 319.76 316.00 319.00 0.1M
2023-09-15 320.50 323.25 320.48 323.00 0.1M
2023-09-14 320.28 323.00 318.00 322.00 0.1M
2023-09-13 321.92 321.92 317.48 321.00 0.0M
2023-09-12 324.50 324.50 321.00 324.00 0.2M
2023-09-11 330.43 330.43 322.48 325.50 0.0M
2023-09-08 331.00 331.00 320.00 325.00 0.0M
2023-09-07 325.80 328.00 323.36 325.00 0.1M
2023-09-06 329.00 329.00 325.84 329.00 0.0M
2023-09-05 327.96 333.00 327.33 331.00 0.1M
2023-09-04 334.00 334.00 325.50 333.00 0.1M
2023-09-01 327.00 332.45 327.00 332.00 0.1M
2023-08-31 331.08 332.16 330.00 332.00 0.1M
2023-08-30 330.00 332.18 326.00 332.00 0.1M
2023-08-29 326.80 330.00 322.20 329.00 0.0M
2023-08-25 323.90 325.56 321.00 321.50 0.0M
2023-08-24 324.94 330.00 322.00 324.00 0.1M
2023-08-23 320.00 322.00 318.63 321.50 0.0M
2023-08-22 320.80 320.80 314.00 319.50 0.1M
2023-08-21 320.20 320.34 312.50 318.00 0.1M
2023-08-18 322.64 322.64 316.00 316.00 0.0M
2023-08-17 327.00 328.44 321.00 323.00 0.0M
2023-08-16 329.78 330.44 325.72 328.00 0.2M
2023-08-15 330.41 336.34 328.00 331.00 0.0M
2023-08-14 333.08 336.14 329.81 335.00 0.0M
2023-08-11 336.57 336.66 330.30 334.00 0.0M
2023-08-10 331.96 339.00 331.96 339.00 0.1M
2023-08-09 336.34 340.00 331.00 331.00 0.1M
2023-08-08 338.94 338.94 332.00 335.00 0.0M
2023-08-07 340.96 342.53 337.00 341.00 0.0M
2023-08-04 350.00 350.00 343.00 344.00 0.0M
2023-08-03 345.18 345.18 343.00 343.00 0.0M
2023-08-02 351.92 353.00 342.00 345.00 0.1M
2023-08-01 353.81 356.00 349.34 354.00 0.1M
2023-07-31 351.92 352.22 346.00 350.00 0.1M
2023-07-28 344.00 352.00 344.00 352.00 0.0M
2023-07-27 341.07 350.00 341.07 347.00 0.0M
2023-07-26 342.00 345.70 339.80 343.00 0.1M
2023-07-25 351.00 351.00 342.00 345.00 0.1M
2023-07-24 347.00 352.00 345.80 352.00 0.0M
2023-07-21 349.22 353.00 349.22 353.00 0.1M
2023-07-20 350.18 351.00 345.00 351.00 0.0M
2023-07-19 344.00 351.50 342.12 351.50 0.1M
2023-07-18 339.56 343.50 339.00 343.00 0.1M
2023-07-17 342.12 342.56 340.78 342.00 0.1M
2023-07-14 341.58 345.00 339.00 345.00 0.0M
2023-07-13 338.94 342.02 338.94 342.00 0.0M
2023-07-12 337.20 342.00 335.91 341.00 0.0M
2023-07-11 336.82 339.92 334.57 337.00 0.1M
2023-07-10 333.71 338.00 333.70 338.00 0.0M
2023-07-07 336.48 337.50 334.00 334.00 0.0M
2023-07-06 347.61 347.61 336.00 336.00 0.0M
2023-07-05 348.94 352.77 345.00 347.00 0.1M
2023-07-04 346.80 353.00 346.00 350.00 0.1M
2023-07-03 352.44 354.00 346.00 347.00 0.0M
2023-06-30 351.86 353.00 348.00 350.00 0.0M
2023-06-29 349.89 352.00 347.57 351.00 0.0M
2023-06-28 342.48 350.00 341.00 349.00 0.1M
2023-06-27 340.70 340.70 336.82 340.00 0.0M
2023-06-26 341.00 341.00 335.00 339.00 0.1M
2023-06-23 339.52 340.81 335.36 339.00 0.1M
2023-06-22 343.84 343.84 335.00 340.00 0.2M
2023-06-21 344.93 348.96 342.00 343.00 0.0M
2023-06-20 352.00 356.19 347.00 347.50 0.0M
2023-06-19 355.97 356.00 350.00 355.00 0.0M
2023-06-16 355.18 357.00 350.00 357.00 0.0M
2023-06-15 353.93 355.88 352.00 355.00 0.0M
2023-06-14 352.16 356.72 352.16 354.00 0.0M
2023-06-13 351.00 358.00 351.00 358.00 0.0M
2023-06-12 352.40 354.00 348.00 354.00 0.1M
2023-06-09 350.67 352.70 348.00 352.00 0.0M
2023-06-08 348.00 355.12 347.00 352.00 0.0M
2023-06-07 356.46 358.00 351.00 358.00 0.1M
2023-06-06 357.40 358.00 354.00 358.00 0.0M
2023-06-05 350.16 357.81 350.16 357.00 0.0M
2023-06-02 347.44 353.01 347.44 352.00 0.0M
2023-06-01 343.00 350.91 342.00 344.00 0.0M
2023-05-31 346.00 349.18 341.00 343.00 0.1M
2023-05-30 350.00 353.40 349.00 351.00 0.1M
2023-05-26 343.04 352.00 342.30 352.00 0.0M
2023-05-25 337.00 345.34 337.00 345.00 0.1M
2023-05-24 343.00 343.00 334.15 337.00 0.0M
2023-05-23 349.44 350.68 343.00 346.00 0.1M
2023-05-22 347.10 350.00 346.76 350.00 0.0M
2023-05-19 350.00 350.00 345.75 348.00 0.1M
2023-05-18 345.70 348.00 345.00 347.00 0.0M
2023-05-17 341.30 348.00 341.30 345.50 0.1M
2023-05-16 347.00 348.55 342.00 345.00 0.1M
2023-05-15 348.10 351.00 346.50 347.00 0.1M
2023-05-12 347.00 351.00 345.00 349.00 0.0M
2023-05-11 344.00 348.00 344.00 348.50 0.1M
2023-05-10 346.41 347.00 341.79 346.00 0.0M
2023-05-09 347.20 347.20 341.39 344.00 0.0M
2023-05-05 345.16 349.40 341.00 341.00 0.1M
2023-05-04 351.00 351.00 343.37 346.00 0.1M
2023-05-03 350.05 353.00 348.62 350.00 0.1M
2023-05-02 345.00 351.51 345.00 349.50 0.0M
2023-04-28 351.00 351.96 348.46 349.00 0.0M
2023-04-27 346.00 350.00 344.16 346.00 0.1M
2023-04-26 342.00 347.00 342.00 346.50 0.0M
2023-04-25 354.00 354.00 346.00 347.00 0.1M
2023-04-24 345.16 352.00 345.16 351.00 0.0M
2023-04-21 350.00 351.47 348.00 349.00 0.0M
2023-04-20 346.48 353.00 344.00 350.00 0.1M
2023-04-19 345.53 347.07 342.00 346.00 0.1M
2023-04-18 346.00 352.00 346.00 347.00 0.2M
2023-04-17 349.80 352.00 349.80 351.00 0.1M
2023-04-14 345.48 351.00 345.48 351.00 0.1M
2023-04-13 344.50 347.00 341.00 345.00 0.1M
2023-04-12 345.00 346.16 338.00 342.00 0.1M
2023-04-11 342.24 344.00 339.00 341.00 0.0M
2023-04-06 342.00 344.70 338.14 342.00 0.1M
2023-04-05 342.70 348.00 340.46 346.00 0.1M
2023-04-04 349.00 351.52 344.00 344.00 0.2M
2023-04-03 341.47 351.00 341.47 347.00 0.3M
2023-03-31 338.00 342.00 338.00 342.00 0.2M
2023-03-30 338.00 340.00 331.00 338.00 0.1M
2023-03-29 330.00 337.00 328.76 330.00 0.2M
2023-03-28 333.72 333.72 327.00 327.00 0.1M
2023-03-27 325.00 334.04 325.00 329.00 0.1M
2023-03-24 323.00 330.00 323.00 327.00 0.0M
2023-03-23 328.54 333.00 326.90 332.00 0.1M
2023-03-22 324.32 334.00 324.32 334.00 0.1M
2023-03-21 323.30 330.00 323.30 330.00 0.1M
2023-03-20 318.78 324.00 317.88 323.00 0.1M
2023-03-17 326.88 328.76 322.00 324.00 0.1M
2023-03-16 322.13 328.00 319.00 328.00 0.1M
2023-03-15 324.53 324.53 315.15 319.00 0.1M
2023-03-14 317.05 326.00 317.00 324.00 0.1M
2023-03-13 320.66 321.44 313.00 321.00 0.2M
2023-03-10 326.00 326.52 318.00 322.00 0.1M
2023-03-09 330.00 335.00 329.00 334.00 0.2M
2023-03-08 335.00 337.00 333.15 336.00 0.1M
2023-03-07 334.36 336.00 332.00 335.00 0.1M
2023-03-06 333.10 337.00 333.00 336.00 0.2M
2023-03-03 327.00 336.22 327.00 336.00 0.1M
2023-03-02 324.00 330.00 323.60 329.00 0.1M
2023-03-01 324.00 328.00 322.44 327.00 0.2M
2023-02-28 323.83 323.83 319.00 323.00 0.3M
2023-02-27 327.00 328.00 323.00 327.00 0.1M
2023-02-24 327.48 327.48 322.00 326.00 0.1M
2023-02-23 316.57 329.00 316.57 328.00 0.4M
2023-02-22 322.00 324.22 318.00 324.00 0.1M
2023-02-21 325.72 328.06 322.00 324.00 0.1M
2023-02-20 327.76 330.00 326.48 329.00 0.0M
2023-02-17 327.57 333.00 327.44 330.00 0.1M
2023-02-16 331.76 336.74 330.00 334.00 0.1M
2023-02-15 322.00 336.00 322.00 336.00 0.0M
2023-02-14 329.00 330.22 327.24 330.00 0.1M
2023-02-13 323.98 331.00 323.98 330.00 0.1M
2023-02-10 330.60 336.00 323.30 325.50 0.0M
2023-02-09 335.25 338.00 331.00 334.00 0.0M
2023-02-08 334.80 336.00 332.40 334.00 0.2M
2023-02-07 340.00 340.00 330.32 333.00 0.1M
2023-02-06 339.00 339.00 331.10 334.00 0.2M
2023-02-03 335.00 339.00 332.00 339.00 0.3M
2023-02-02 324.80 335.16 323.00 335.50 0.0M
2023-02-01 319.80 324.00 317.00 324.00 0.2M
2023-01-31 317.64 321.00 313.64 319.00 0.2M
2023-01-30 318.00 320.00 315.00 318.00 0.1M
2023-01-27 319.88 321.00 316.51 319.00 0.1M
2023-01-26 317.45 320.00 315.00 319.00 0.9M
2023-01-25 322.94 323.00 315.23 317.00 0.2M
2023-01-24 316.44 323.00 316.44 322.00 0.6M
2023-01-23 313.54 321.11 312.75 321.00 0.2M
2023-01-20 313.00 315.00 310.00 313.00 0.2M
2023-01-19 317.00 317.00 309.30 311.00 0.1M
2023-01-18 320.00 320.00 313.42 317.00 0.1M
2023-01-17 315.80 319.00 311.00 317.00 0.1M
2023-01-16 310.00 320.00 310.00 320.00 0.1M
2023-01-13 314.00 315.00 311.00 314.00 0.6M
2023-01-12 310.63 323.00 310.00 313.00 0.3M
2023-01-11 303.05 312.12 303.05 312.50 0.1M
2023-01-10 303.05 307.00 299.00 306.00 0.3M
2023-01-09 304.54 308.00 300.64 308.00 0.2M
2023-01-06 298.25 304.00 296.80 301.00 0.4M
2023-01-05 301.62 304.00 300.00 303.00 0.0M
2023-01-04 299.00 304.00 298.00 303.00 0.2M
2023-01-03 297.32 304.00 297.32 298.00 0.0M