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 | ₩43,989 | ₩44,633 | ₩42,460 | ₩42,916 | -2.44% | 2241.4만 |
| 2026.09.28–2026.10.02 | ₩44,070 | ₩44,620 | ₩42,326 | ₩44,003 | -0.15% | 2190.5만 |
| 2026.09.21–2026.09.25 | ₩44,928 | ₩45,317 | ₩43,118 | ₩44,284 | -1.43% | 2514.1만 |
| 2026.09.14–2026.09.18 | ₩44,512 | ₩45,170 | ₩43,010 | ₩44,271 | -0.54% | 1800.8만 |
| 2026.09.08–2026.09.11 | ₩46,243 | ₩46,886 | ₩44,794 | ₩45,129 | -2.41% | 1123.6만 |
| 2026.08.31–2026.09.04 | ₩46,377 | ₩47,074 | ₩44,030 | ₩46,578 | +0.43% | 1848.8만 |
| 2026.08.24–2026.08.28 | ₩46,082 | ₩47,463 | ₩45,800 | ₩46,471 | +0.84% | 1105.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,700 |
| ₩46,564 |
| ₩44,700 |
| ₩46,015 |
| +2.94% |
| 1811.3만 |
| 2026.08.10–2026.08.14 | ₩45,022 | ₩45,626 | ₩44,593 | ₩45,411 | +0.86% | 1379.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩45,760 | ₩48,657 | ₩44,928 | ₩45,290 | -1.03% | 2553.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩44,083 | ₩46,457 | ₩43,265 | ₩45,411 | +3.01% | 3330만 |
|---|
| 2026.07.20–2026.07.24 | ₩44,016 | ₩44,164 | ₩42,554 | ₩43,574 | -1.01% | 1788만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,103 | ₩45,652 | ₩43,104 | ₩43,761 | -2.97% | 2293.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩45,934 | ₩46,833 | ₩44,231 | ₩44,928 | -2.19% | 2223.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩44,043 | ₩46,336 | ₩43,480 | ₩45,746 | +3.87% | 1777.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩44,928 | ₩46,162 | ₩43,305 | ₩44,539 | -0.87% | 2347.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩44,164 | ₩45,840 | ₩43,480 | ₩44,325 | +0.36% | 2296.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩42,313 | ₩43,520 | ₩41,374 | ₩43,091 | +1.84% | 1951.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩41,066 | ₩43,547 | ₩39,845 | ₩42,018 | +2.32% | 2418.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩42,380 | ₩42,688 | ₩41,119 | ₩41,602 | -1.84% | 1466.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩42,836 | ₩43,332 | ₩40,958 | ₩41,602 | -2.88% | 1895.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,575 | ₩43,507 | ₩41,361 | ₩42,688 | +2.68% | 1827.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,926 | ₩42,165 | ₩39,269 | ₩41,642 | +4.30% | 2629.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,345 | ₩40,717 | ₩36,224 | ₩40,020 | +10.11% | 4294만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,358 | ₩37,927 | ₩35,487 | ₩36,372 | +0.04% | 2315.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,086 | ₩36,881 | ₩32,979 | ₩36,573 | +10.54% | 2362.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩31,356 | ₩34,011 | ₩30,954 | ₩33,408 | +6.54% | 2459.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩30,846 | ₩32,228 | ₩30,323 | ₩31,383 | +1.74% | 1660.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,362 | ₩32,697 | ₩30,283 | ₩30,511 | -5.72% | 2622.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,684 | ₩33,515 | ₩31,141 | ₩31,463 | -3.73% | 2924.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,427 | ₩34,816 | ₩31,839 | ₩32,362 | -6.00% | 2590.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,816 | ₩36,774 | ₩34,615 | ₩35,192 | +1.08% | 2834.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,922 | ₩37,351 | ₩35,218 | ₩35,594 | -3.60% | 2524.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩36,452 | ₩37,780 | ₩35,916 | ₩37,109 | +1.80% | 1978.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,238 | ₩37,981 | ₩35,849 | ₩36,251 | +0.04% | 2473.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,567 | ₩37,471 | ₩35,057 | ₩36,479 | +2.56% | 3711.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,119 | ₩36,077 | ₩33,394 | ₩35,701 | +4.64% | 4927.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,333 | ₩34,816 | ₩33,099 | ₩33,944 | -1.13% | 1665.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,132 | ₩35,205 | ₩33,703 | ₩34,870 | +2.16% | 1914.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩31,785 | ₩34,668 | ₩31,772 | ₩34,414 | +8.27% | 2359.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩32,442 | ₩32,737 | ₩31,731 | ₩31,919 | -1.61% | 1463.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,134 | ₩33,073 | ₩32,120 | ₩32,442 | +0.96% | 1023.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,067 | ₩32,818 | ₩31,262 | ₩32,187 | +0.38% | 2644.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,530 | ₩31,731 | ₩30,511 | ₩31,490 | -0.13% | 1822.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩30,082 | ₩31,570 | ₩29,961 | ₩31,383 | +4.32% | 1481.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,089 | ₩30,430 | ₩28,982 | ₩30,296 | +4.15% | 1523.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,559 | ₩29,706 | ₩28,311 | ₩29,076 | -1.63% | 2931.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,639 | ₩31,021 | ₩29,277 | ₩29,733 | +0.32% | 1966.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩30,216 | ₩31,369 | ₩29,022 | ₩29,814 | -1.33% | 2979.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩31,061 | ₩31,705 | ₩30,109 | ₩30,323 | -2.37% | 1708.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩30,001 | ₩30,873 | ₩29,948 | ₩30,632 | +2.10% | 1559.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,766 | ₩31,275 | ₩29,451 | ₩29,881 | -2.88% | 2574.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,839 | ₩32,067 | ₩30,310 | ₩30,404 | -4.51% | 1201.4만 |
|---|