시장 데이터를 불러오는 중
전체 종목
Franklin Templeton, Inc. Common Stock 과거 주가
Franklin Templeton, Inc. Common Stock · BEN · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin Templeton, Inc. Common Stock · BEN · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩43,982 | ₩44,625 | ₩42,453 | ₩42,909 | -2.44% | 2241.4만 |
| 2026.09.28–2026.10.02 | ₩44,062 | ₩44,612 | ₩42,319 | ₩43,995 | -0.15% | 2190.5만 |
| 2026.09.21–2026.09.25 | ₩44,920 | ₩45,309 | ₩43,110 | ₩44,277 | -1.43% | 2514.1만 |
| 2026.09.14–2026.09.18 | ₩44,504 | ₩45,162 | ₩43,003 | ₩44,263 | -0.54% | 1800.8만 |
| 2026.09.08–2026.09.11 | ₩46,234 | ₩46,878 | ₩44,786 | ₩45,121 | -2.41% | 1123.6만 |
| 2026.08.31–2026.09.04 | ₩46,368 | ₩47,066 | ₩44,022 | ₩46,569 | +0.43% | 1848.8만 |
| 2026.08.24–2026.08.28 | ₩46,073 | ₩47,454 | ₩45,792 | ₩46,462 | +0.84% | 1105.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,692 |
| ₩46,556 |
| ₩44,692 |
| ₩46,006 |
| +2.94% |
| 1811.3만 |
| 2026.08.10–2026.08.14 | ₩45,014 | ₩45,617 | ₩44,585 | ₩45,403 | +0.86% | 1379.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩45,752 | ₩48,648 | ₩44,920 | ₩45,282 | -1.03% | 2553.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩44,075 | ₩46,449 | ₩43,257 | ₩45,403 | +3.01% | 3330만 |
|---|
| 2026.07.20–2026.07.24 | ₩44,008 | ₩44,156 | ₩42,547 | ₩43,566 | -1.01% | 1788만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,094 | ₩45,644 | ₩43,097 | ₩43,754 | -2.97% | 2293.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩45,926 | ₩46,824 | ₩44,223 | ₩44,920 | -2.19% | 2223.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩44,035 | ₩46,328 | ₩43,472 | ₩45,738 | +3.87% | 1777.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩44,920 | ₩46,154 | ₩43,298 | ₩44,531 | -0.87% | 2347.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩44,156 | ₩45,832 | ₩43,472 | ₩44,317 | +0.36% | 2296.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩42,305 | ₩43,512 | ₩41,367 | ₩43,083 | +1.84% | 1951.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩41,058 | ₩43,539 | ₩39,838 | ₩42,010 | +2.32% | 2418.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩42,372 | ₩42,681 | ₩41,112 | ₩41,595 | -1.84% | 1466.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩42,828 | ₩43,324 | ₩40,951 | ₩41,595 | -2.88% | 1895.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,568 | ₩43,499 | ₩41,353 | ₩42,681 | +2.68% | 1827.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,919 | ₩42,158 | ₩39,262 | ₩41,635 | +4.30% | 2629.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,338 | ₩40,710 | ₩36,218 | ₩40,012 | +10.11% | 4294만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,352 | ₩37,921 | ₩35,480 | ₩36,365 | +0.04% | 2315.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,080 | ₩36,875 | ₩32,973 | ₩36,566 | +10.54% | 2362.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩31,350 | ₩34,005 | ₩30,948 | ₩33,402 | +6.54% | 2459.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩30,841 | ₩32,222 | ₩30,318 | ₩31,377 | +1.74% | 1660.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,356 | ₩32,691 | ₩30,278 | ₩30,505 | -5.72% | 2622.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,678 | ₩33,509 | ₩31,136 | ₩31,458 | -3.73% | 2924.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,421 | ₩34,810 | ₩31,833 | ₩32,356 | -6.00% | 2590.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,810 | ₩36,767 | ₩34,609 | ₩35,185 | +1.08% | 2834.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,915 | ₩37,344 | ₩35,212 | ₩35,587 | -3.60% | 2524.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩36,446 | ₩37,773 | ₩35,909 | ₩37,103 | +1.80% | 1978.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,231 | ₩37,974 | ₩35,842 | ₩36,245 | +0.04% | 2473.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,561 | ₩37,465 | ₩35,051 | ₩36,472 | +2.56% | 3711.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,112 | ₩36,070 | ₩33,388 | ₩35,695 | +4.64% | 4927.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,327 | ₩34,810 | ₩33,093 | ₩33,938 | -1.13% | 1665.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,126 | ₩35,199 | ₩33,697 | ₩34,863 | +2.16% | 1914.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩31,779 | ₩34,662 | ₩31,766 | ₩34,407 | +8.27% | 2359.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩32,436 | ₩32,731 | ₩31,726 | ₩31,913 | -1.61% | 1463.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,128 | ₩33,067 | ₩32,115 | ₩32,436 | +0.96% | 1023.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,061 | ₩32,812 | ₩31,256 | ₩32,182 | +0.38% | 2644.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,525 | ₩31,726 | ₩30,505 | ₩31,484 | -0.13% | 1822.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩30,076 | ₩31,565 | ₩29,956 | ₩31,377 | +4.32% | 1481.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,084 | ₩30,425 | ₩28,977 | ₩30,291 | +4.15% | 1523.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,553 | ₩29,701 | ₩28,306 | ₩29,071 | -1.63% | 2931.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,634 | ₩31,015 | ₩29,272 | ₩29,728 | +0.32% | 1966.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩30,210 | ₩31,364 | ₩29,017 | ₩29,808 | -1.33% | 2979.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩31,055 | ₩31,699 | ₩30,103 | ₩30,318 | -2.37% | 1708.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,996 | ₩30,868 | ₩29,942 | ₩30,626 | +2.10% | 1559.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,760 | ₩31,270 | ₩29,446 | ₩29,875 | -2.88% | 2574.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,833 | ₩32,061 | ₩30,304 | ₩30,398 | -4.51% | 1201.4만 |
|---|