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 | ₩43,953 | ₩44,596 | ₩42,425 | ₩42,881 | -2.44% | 2241.4만 |
| 2026.09.28–2026.10.02 | ₩44,033 | ₩44,582 | ₩42,291 | ₩43,966 | -0.15% | 2190.5만 |
| 2026.09.21–2026.09.25 | ₩44,891 | ₩45,279 | ₩43,082 | ₩44,247 | -1.43% | 2514.1만 |
| 2026.09.14–2026.09.18 | ₩44,475 | ₩45,132 | ₩42,974 | ₩44,234 | -0.54% | 1800.8만 |
| 2026.09.08–2026.09.11 | ₩46,204 | ₩46,847 | ₩44,757 | ₩45,092 | -2.41% | 1123.6만 |
| 2026.08.31–2026.09.04 | ₩46,338 | ₩47,035 | ₩43,993 | ₩46,539 | +0.43% | 1848.8만 |
| 2026.08.24–2026.08.28 | ₩46,043 | ₩47,423 | ₩45,762 | ₩46,432 | +0.84% | 1105.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,663 |
| ₩46,525 |
| ₩44,663 |
| ₩45,976 |
| +2.94% |
| 1811.3만 |
| 2026.08.10–2026.08.14 | ₩44,984 | ₩45,587 | ₩44,556 | ₩45,373 | +0.86% | 1379.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩45,721 | ₩48,616 | ₩44,891 | ₩45,252 | -1.03% | 2553.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩44,046 | ₩46,418 | ₩43,229 | ₩45,373 | +3.01% | 3330만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,979 | ₩44,127 | ₩42,519 | ₩43,537 | -1.01% | 1788만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,065 | ₩45,614 | ₩43,068 | ₩43,725 | -2.97% | 2293.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩45,896 | ₩46,793 | ₩44,194 | ₩44,891 | -2.19% | 2223.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩44,006 | ₩46,298 | ₩43,443 | ₩45,708 | +3.87% | 1777.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩44,891 | ₩46,123 | ₩43,269 | ₩44,502 | -0.87% | 2347.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩44,127 | ₩45,802 | ₩43,443 | ₩44,288 | +0.36% | 2296.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩42,278 | ₩43,484 | ₩41,340 | ₩43,055 | +1.84% | 1951.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩41,031 | ₩43,510 | ₩39,812 | ₩41,983 | +2.32% | 2418.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩42,345 | ₩42,653 | ₩41,085 | ₩41,567 | -1.84% | 1466.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩42,800 | ₩43,296 | ₩40,924 | ₩41,567 | -2.88% | 1895.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,541 | ₩43,470 | ₩41,326 | ₩42,653 | +2.68% | 1827.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,892 | ₩42,130 | ₩39,236 | ₩41,608 | +4.30% | 2629.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,315 | ₩40,683 | ₩36,194 | ₩39,986 | +10.11% | 4294만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,328 | ₩37,896 | ₩35,457 | ₩36,341 | +0.04% | 2315.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,058 | ₩36,851 | ₩32,951 | ₩36,542 | +10.54% | 2362.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩31,330 | ₩33,983 | ₩30,928 | ₩33,380 | +6.54% | 2459.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩30,820 | ₩32,201 | ₩30,298 | ₩31,356 | +1.74% | 1660.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,335 | ₩32,670 | ₩30,258 | ₩30,485 | -5.72% | 2622.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,656 | ₩33,487 | ₩31,115 | ₩31,437 | -3.73% | 2924.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,398 | ₩34,787 | ₩31,812 | ₩32,335 | -6.00% | 2590.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,787 | ₩36,743 | ₩34,586 | ₩35,162 | +1.08% | 2834.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,891 | ₩37,320 | ₩35,189 | ₩35,564 | -3.60% | 2524.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩36,422 | ₩37,748 | ₩35,886 | ₩37,078 | +1.80% | 1978.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,207 | ₩37,949 | ₩35,819 | ₩36,221 | +0.04% | 2473.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,537 | ₩37,440 | ₩35,028 | ₩36,449 | +2.56% | 3711.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,090 | ₩36,047 | ₩33,366 | ₩35,671 | +4.64% | 4927.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,305 | ₩34,787 | ₩33,072 | ₩33,916 | -1.13% | 1665.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,104 | ₩35,176 | ₩33,675 | ₩34,841 | +2.16% | 1914.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩31,758 | ₩34,640 | ₩31,745 | ₩34,385 | +8.27% | 2359.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩32,415 | ₩32,710 | ₩31,705 | ₩31,892 | -1.61% | 1463.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,107 | ₩33,045 | ₩32,093 | ₩32,415 | +0.96% | 1023.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,040 | ₩32,790 | ₩31,236 | ₩32,160 | +0.38% | 2644.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,504 | ₩31,705 | ₩30,485 | ₩31,464 | -0.13% | 1822.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩30,057 | ₩31,544 | ₩29,936 | ₩31,356 | +4.32% | 1481.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,065 | ₩30,405 | ₩28,958 | ₩30,271 | +4.15% | 1523.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,534 | ₩29,681 | ₩28,288 | ₩29,052 | -1.63% | 2931.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,614 | ₩30,995 | ₩29,253 | ₩29,708 | +0.32% | 1966.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩30,191 | ₩31,343 | ₩28,998 | ₩29,789 | -1.33% | 2979.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩31,035 | ₩31,678 | ₩30,083 | ₩30,298 | -2.37% | 1708.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,976 | ₩30,847 | ₩29,923 | ₩30,606 | +2.10% | 1559.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,740 | ₩31,249 | ₩29,427 | ₩29,856 | -2.88% | 2574.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,812 | ₩32,040 | ₩30,284 | ₩30,378 | -4.51% | 1201.4만 |
|---|