Franklin U.S. Mid Cap Multifactor Index ETF (FLQM)

FLQM
🏛️ 미국 →
56.50
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 56.05 56.53 55.98 56.50 0.1M
2025-09-25 56.22 56.26 55.69 55.89 0.1M
2025-09-24 56.65 56.73 56.35 56.42 0.1M
2025-09-23 56.54 56.89 56.49 56.63 0.1M
2025-09-22 56.32 56.53 56.21 56.43 0.1M
2025-09-19 56.94 56.94 56.40 56.54 0.3M
2025-09-18 56.94 57.17 56.81 57.03 0.3M
2025-09-17 56.69 57.50 56.50 56.72 0.1M
2025-09-16 56.91 56.93 56.42 56.72 0.1M
2025-09-15 57.11 57.16 56.75 56.75 0.1M
2025-09-12 57.50 57.52 57.02 57.14 0.1M
2025-09-11 56.84 57.59 56.84 57.58 0.2M
2025-09-10 56.92 57.01 56.49 56.65 0.1M
2025-09-09 57.15 57.15 56.75 56.98 0.1M
2025-09-08 57.31 57.32 56.72 57.32 0.1M
2025-09-05 57.38 57.60 56.88 57.17 0.1M
2025-09-04 56.65 57.18 56.65 57.13 0.3M
2025-09-03 56.45 56.83 56.37 56.55 0.2M
2025-09-02 56.25 56.67 56.25 56.62 0.1M
2025-08-29 56.73 56.90 56.50 56.69 0.1M
2025-08-28 57.01 57.01 56.37 56.73 0.1M
2025-08-27 56.57 56.93 56.57 56.88 0.1M
2025-08-26 56.61 56.73 56.48 56.57 0.1M
2025-08-25 56.90 56.97 56.55 56.63 0.1M
2025-08-22 56.25 57.28 56.25 57.02 0.1M
2025-08-21 56.17 56.21 55.92 56.10 0.1M
2025-08-20 56.41 56.56 56.21 56.34 0.1M
2025-08-19 56.03 56.70 55.98 56.42 0.1M
2025-08-18 55.90 56.07 55.89 55.89 0.1M
2025-08-15 56.11 56.25 55.88 55.93 0.1M
2025-08-14 56.15 56.15 55.80 56.09 0.1M
2025-08-13 55.63 56.54 55.61 56.51 0.1M
2025-08-12 55.02 55.59 54.88 55.58 0.3M
2025-08-11 54.95 55.19 54.64 54.68 0.1M
2025-08-08 54.90 55.12 54.86 54.90 0.1M
2025-08-07 55.50 55.50 54.67 54.86 0.1M
2025-08-06 54.88 55.17 54.75 55.08 0.2M
2025-08-05 55.16 55.16 54.69 54.85 0.1M
2025-08-04 54.44 55.27 54.44 55.27 0.1M
2025-08-01 53.97 54.29 53.72 54.21 0.3M
2025-07-31 54.83 55.22 54.48 54.61 0.1M
2025-07-30 55.20 55.34 54.58 54.81 0.1M
2025-07-29 55.52 55.52 55.11 55.24 0.1M
2025-07-28 55.82 55.82 55.28 55.34 0.1M
2025-07-25 55.50 55.69 55.31 55.65 0.2M
2025-07-24 55.52 55.65 55.30 55.37 0.1M
2025-07-23 55.62 55.65 55.41 55.64 0.1M
2025-07-22 54.56 55.30 54.56 55.26 0.2M
2025-07-21 54.89 54.93 54.51 54.51 0.1M
2025-07-18 54.85 54.91 54.61 54.74 0.1M
2025-07-17 54.31 54.82 54.25 54.73 0.1M
2025-07-16 54.09 54.29 53.64 54.19 0.2M
2025-07-15 55.04 55.04 53.93 53.93 0.1M
2025-07-14 54.87 55.06 54.72 55.00 0.2M
2025-07-11 55.18 55.20 54.78 54.90 0.1M
2025-07-10 55.22 55.70 55.07 55.52 0.1M
2025-07-09 55.16 55.17 54.71 55.17 0.1M
2025-07-08 55.10 55.19 54.86 55.02 0.9M
2025-07-07 55.21 55.37 54.65 55.02 0.1M
2025-07-03 55.35 55.43 55.18 55.34 0.1M
2025-07-02 55.22 55.23 54.74 55.23 0.2M
2025-07-01 54.30 55.41 54.26 55.09 0.3M
2025-06-30 54.39 54.40 54.06 54.31 0.2M
2025-06-27 54.05 54.42 53.88 54.14 0.1M
2025-06-26 54.07 54.22 53.89 54.22 0.1M
2025-06-25 54.22 54.22 53.78 53.79 0.1M
2025-06-24 54.33 54.44 53.88 54.39 0.1M
2025-06-23 53.56 54.06 53.23 54.00 0.2M
2025-06-20 53.79 53.79 53.30 53.50 0.1M
2025-06-18 53.35 53.71 53.32 53.42 0.1M
2025-06-17 53.67 53.79 53.30 53.41 0.1M
2025-06-16 53.83 54.01 53.73 53.83 0.1M
2025-06-13 53.59 53.96 53.25 53.41 0.1M
2025-06-12 53.82 54.19 53.64 54.19 0.1M
2025-06-11 54.41 54.41 53.75 53.97 0.1M
2025-06-10 54.07 54.26 54.03 54.24 0.1M
2025-06-09 54.45 54.45 53.80 54.08 0.1M
2025-06-06 54.27 54.27 53.96 54.26 0.1M
2025-06-05 53.98 54.02 53.59 53.72 0.2M
2025-06-04 54.14 54.14 53.79 53.85 0.4M
2025-06-03 53.53 54.03 53.27 54.03 0.2M
2025-06-02 53.44 53.44 52.67 53.38 0.2M
2025-05-30 53.21 53.55 53.06 53.40 0.1M
2025-05-29 53.67 53.67 53.02 53.49 0.1M
2025-05-28 54.03 54.03 53.34 53.34 0.1M
2025-05-27 53.66 54.03 53.35 53.95 0.1M
2025-05-23 52.67 53.17 52.67 53.03 0.1M
2025-05-22 53.31 53.66 53.03 53.51 0.1M
2025-05-21 54.43 54.43 53.52 53.55 0.1M
2025-05-20 54.96 55.06 54.62 54.78 0.2M
2025-05-19 54.56 55.02 54.50 55.01 0.1M
2025-05-16 54.59 55.00 54.36 54.95 0.1M
2025-05-15 53.88 54.41 53.83 54.32 0.2M
2025-05-14 54.27 54.27 53.85 53.89 0.1M
2025-05-13 54.39 54.48 54.25 54.32 0.3M
2025-05-12 54.31 54.46 53.80 54.29 0.1M
2025-05-09 52.97 53.16 52.69 52.77 0.1M
2025-05-08 52.99 53.45 52.65 52.99 0.2M
2025-05-07 52.26 52.72 52.23 52.63 0.1M
2025-05-06 52.13 52.46 51.97 52.16 0.1M
2025-05-05 52.17 52.78 52.17 52.43 0.1M
2025-05-02 52.07 52.53 52.07 52.42 0.1M
2025-05-01 51.80 52.00 51.42 51.60 0.1M
2025-04-30 51.04 51.71 50.50 51.65 0.1M
2025-04-29 51.18 51.69 51.03 51.57 0.3M
2025-04-28 51.22 51.44 50.78 51.31 0.4M
2025-04-25 51.12 51.16 50.75 51.04 0.5M
2025-04-24 50.57 51.35 50.36 51.28 0.1M
2025-04-23 51.29 51.84 50.33 50.51 0.2M
2025-04-22 49.61 50.41 49.61 50.33 0.1M
2025-04-21 49.74 49.79 48.62 49.05 0.1M
2025-04-17 49.94 50.43 49.72 50.12 0.1M
2025-04-16 50.02 50.38 49.29 49.56 0.2M
2025-04-15 50.40 50.70 50.07 50.17 0.2M
2025-04-14 50.46 50.57 49.82 50.28 0.7M
2025-04-11 48.98 49.91 48.39 49.79 0.6M
2025-04-10 49.60 49.62 47.78 49.12 0.3M
2025-04-09 46.37 50.80 46.32 50.62 0.3M
2025-04-08 49.27 49.27 46.23 46.92 0.6M
2025-04-07 47.24 49.64 46.25 47.76 0.4M
2025-04-04 49.94 49.95 48.39 48.42 0.5M
2025-04-03 51.64 52.21 51.06 51.15 0.2M
2025-04-02 52.69 53.79 52.69 53.79 0.2M
2025-04-01 52.90 53.30 52.45 53.22 0.1M
2025-03-31 52.22 53.19 52.05 53.01 0.1M
2025-03-28 53.23 53.23 52.39 52.57 0.1M
2025-03-27 53.43 53.57 53.06 53.34 0.1M
2025-03-26 53.42 53.70 53.19 53.36 0.1M
2025-03-25 53.50 53.51 53.02 53.33 0.2M
2025-03-24 52.93 53.49 52.93 53.43 0.2M
2025-03-21 52.22 52.47 51.96 52.41 0.1M
2025-03-20 52.83 53.15 52.63 52.73 0.2M
2025-03-19 52.73 53.28 52.62 53.07 0.3M
2025-03-18 52.85 52.88 52.46 52.68 0.4M
2025-03-17 52.18 53.15 52.18 52.96 0.4M
2025-03-14 51.70 52.32 51.52 52.32 0.5M
2025-03-13 51.96 52.02 51.06 51.30 0.2M
2025-03-12 52.78 52.78 51.73 51.97 0.3M
2025-03-11 53.39 53.39 52.20 52.41 0.2M
2025-03-10 53.60 54.25 53.11 53.38 0.3M
2025-03-07 53.29 54.16 53.07 54.10 0.2M
2025-03-06 53.38 53.87 53.19 53.53 0.2M
2025-03-05 53.44 53.97 53.08 53.80 0.1M
2025-03-04 53.88 54.16 53.18 53.42 0.2M
2025-03-03 55.16 55.37 53.94 54.25 0.1M
2025-02-28 54.56 55.12 54.26 55.12 0.1M
2025-02-27 55.07 55.14 54.52 54.60 0.4M
2025-02-26 55.36 55.57 54.90 55.02 0.1M
2025-02-25 55.10 55.45 54.91 55.28 0.2M
2025-02-24 55.07 55.18 54.69 55.00 0.1M
2025-02-21 55.73 55.73 54.70 54.78 0.1M
2025-02-20 55.87 55.87 55.37 55.74 0.1M
2025-02-19 55.68 55.99 55.58 55.95 0.3M
2025-02-18 55.67 55.78 55.37 55.76 0.6M
2025-02-14 55.76 55.77 55.39 55.47 0.2M
2025-02-13 55.42 55.64 55.13 55.64 0.2M
2025-02-12 54.92 55.19 54.78 55.07 0.2M
2025-02-11 55.36 55.58 55.29 55.49 0.2M
2025-02-10 55.85 55.85 55.44 55.60 0.3M
2025-02-07 56.02 56.09 55.48 55.57 0.2M
2025-02-06 56.42 56.44 55.63 55.97 0.3M
2025-02-05 55.84 56.06 55.47 56.06 0.1M
2025-02-04 55.53 55.81 55.43 55.66 0.2M
2025-02-03 55.09 55.75 53.84 55.49 0.3M
2025-01-31 56.49 56.49 55.74 55.81 0.7M
2025-01-30 56.26 56.71 56.11 56.51 0.2M
2025-01-29 56.25 56.34 55.85 56.00 0.1M
2025-01-28 56.57 56.66 56.24 56.37 0.1M
2025-01-27 55.97 56.64 55.97 56.64 0.2M
2025-01-24 56.43 56.50 56.22 56.38 0.1M
2025-01-23 56.33 56.46 56.06 56.45 0.3M
2025-01-22 56.81 56.81 56.40 56.46 0.1M
2025-01-21 56.31 56.76 56.31 56.76 0.2M
2025-01-17 56.36 56.36 55.99 56.06 0.1M
2025-01-16 55.55 56.05 55.39 56.00 0.2M
2025-01-15 55.97 55.97 55.39 55.50 0.2M
2025-01-14 54.84 55.13 54.64 55.07 0.1M
2025-01-13 53.84 54.54 53.76 54.54 0.1M
2025-01-10 54.47 54.47 54.02 54.12 0.2M
2025-01-08 54.39 54.74 54.08 54.74 0.2M
2025-01-07 54.76 54.86 54.25 54.50 0.1M
2025-01-06 54.89 55.05 54.46 54.54 0.1M
2025-01-03 54.34 54.63 53.93 54.56 0.1M
2025-01-02 54.70 54.74 53.89 54.12 0.2M