Stockscreener 앱 받기
4.035
0.62%
-0.025
Franklin Wireless Corp 주식 (FKWL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-12 | $4.06 | $4.00 | $0.0563 | 5,481.0 | -0.62% |
| 2025-09-11 | $4.14 | $4.01 | $0.138 | 6,996.0 | +0.87% |
| 2025-09-10 | $4.04 | $4.03 | $0.0151 | 3,733.0 | -1.47% |
| 2025-09-09 | $4.08 | $4.04 | $0.0449 | 2,375.0 | -0.12% |
| 2025-09-08 | $4.09 | $4.06 | $0.03 | 2,881.0 | -0.49% |
| 2025-09-05 | $4.12 | $4.07 | $0.049 | 8,127.0 | -0.24% |
| 2025-09-04 | $4.12 | $4.01 | $0.11 | 12,208.0 | +0.98% |
| 2025-09-03 | $4.23 | $4.03 | $0.20 | 25,579.0 | -4.00% |
| 2025-09-02 | $4.43 | $4.24 | $0.19 | 13,420.0 | -4.28% |
| 2025-08-29 | $4.62 | $4.31 | $0.31 | 31,921.0 | +2.19% |
| 2025-08-28 | $4.40 | $4.22 | $0.18 | 55,869.0 | +2.72% |
| 2025-08-27 | $4.29 | $4.20 | $0.095 | 3,834.0 | -2.08% |
| 2025-08-26 | $4.32 | $4.20 | $0.1199 | 8,098.0 | +0.93% |
| 2025-08-25 | $4.28 | $4.19 | $0.09 | 7,977.0 | +0.00% |
| 2025-08-22 | $4.33 | $4.21 | $0.12 | 11,188.0 | +1.66% |
| 2025-08-21 | $4.33 | $4.14 | $0.19 | 23,736.0 | -3.00% |
| 2025-08-20 | $4.47 | $3.98 | $0.49 | 84,976.0 | +8.77% |
| 2025-08-19 | $4.08 | $3.97 | $0.1122 | 8,025.0 | -0.50% |
| 2025-08-18 | $4.14 | $4.00 | $0.145 | 6,216.0 | +0.25% |
| 2025-08-15 | $4.18 | $3.99 | $0.1959 | 6,696.0 | +1.02% |
| 2025-08-14 | $4.00 | $3.86 | $0.14 | 8,284.0 | +2.58% |
Franklin Wireless Corp 주식 (FKWL) 연도별 가격 이력
이 심층 분석에서는 Franklin Wireless Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FKWL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Franklin Wireless Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Franklin Wireless Corp 주식 (FKWL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $4.43 | $4.00 | $0.43 | 86,281.0 | -9.12% |
| 2025-08 | $4.62 | $3.71 | $0.91 | 417,646.0 | +14.14% |
| 2025-07 | $4.18 | $3.86 | $0.322 | 283,420.0 | -6.94% |
| 2025-06 | $4.34 | $3.92 | $0.42 | 346,637.0 | -0.71% |
| 2025-05 | $5.00 | $3.67 | $1.33 | 896,573.0 | -14.43% |
| 2025-04 | $6.15 | $4.56 | $1.59 | 630,647.0 | -13.84% |
| 2025-03 | $7.15 | $5.12 | $2.03 | 833,208.0 | -17.49% |
| 2025-02 | $7.45 | $4.51 | $2.94 | 1,583,698.0 | +40.65% |
| 2025-01 | $5.29 | $4.81 | $0.4875 | 473,066.0 | +0.41% |
Franklin Wireless Corp 주식 (FKWL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.90 | $3.95 | $0.95 | 500,917.0 | +13.35% |
| 2024-11 | $4.49 | $3.74 | $0.75 | 375,492.0 | +4.79% |
| 2024-10 | $4.51 | $4.03 | $0.4813 | 134,897.0 | -10.48% |
| 2024-09 | $4.59 | $4.00 | $0.59 | 225,293.0 | +10.63% |
| 2024-08 | $4.37 | $3.85 | $0.52 | 212,234.0 | -3.72% |
| 2024-07 | $4.48 | $3.45 | $1.03 | 431,439.0 | +18.46% |
| 2024-06 | $3.63 | $3.01 | $0.62 | 328,976.0 | +20.60% |
| 2024-05 | $3.17 | $2.90 | $0.27 | 201,659.0 | +0.67% |
| 2024-04 | $3.02 | $2.90 | $0.12 | 130,987.0 | +0.00% |
| 2024-03 | $3.00 | $2.69 | $0.31 | 525,695.0 | +3.82% |
| 2024-02 | $3.05 | $2.75 | $0.30 | 249,569.0 | +1.05% |
| 2024-01 | $3.39 | $2.85 | $0.54 | 299,427.0 | -15.93% |
Franklin Wireless Corp 주식 (FKWL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.54 | $2.78 | $0.7596 | 601,188.0 | +17.30% |
| 2023-11 | $3.21 | $2.84 | $0.37 | 93,057.0 | -2.03% |
| 2023-10 | $3.21 | $2.78 | $0.4272 | 123,189.0 | -7.81% |
| 2023-09 | $3.29 | $2.83 | $0.46 | 102,017.0 | +0.79% |
| 2023-08 | $3.60 | $2.85 | $0.7467 | 100,782.0 | -4.08% |
| 2023-07 | $3.64 | $3.22 | $0.42 | 90,968.0 | -11.26% |
| 2023-06 | $3.81 | $3.40 | $0.4124 | 179,144.0 | +6.27% |
| 2023-05 | $3.99 | $3.50 | $0.49 | 92,557.0 | -12.03% |
| 2023-04 | $4.95 | $3.92 | $1.03 | 126,289.0 | -19.88% |
| 2023-03 | $5.20 | $4.52 | $0.68 | 144,214.0 | -0.60% |
| 2023-02 | $5.44 | $4.81 | $0.63 | 215,031.0 | -1.57% |
| 2023-01 | $5.22 | $4.17 | $1.05 | 490,195.0 | +14.13% |
0.91%
1.13%
자본화:
|
볼륨(24시간):