시장 데이터를 불러오는 중
전체 종목
Franklin Focused Growth ETF 과거 주가
Franklin Focused Growth ETF · FFOG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin Focused Growth ETF · FFOG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩71,099 | ₩72,118 | ₩69,624 | ₩70,549 | -0.77% | 25.8만 |
| 2026.09.28–2026.10.02 | ₩69,476 | ₩71,183 | ₩68,792 | ₩70,884 | +2.03% | 11.8만 |
| 2026.09.21–2026.09.25 | ₩68,618 | ₩70,361 | ₩68,618 | ₩70,026 | +2.05% | 25.5만 |
| 2026.09.14–2026.09.18 | ₩65,735 | ₩68,015 | ₩65,527 | ₩67,883 | +3.27% | 11.1만 |
| 2026.09.08–2026.09.11 | ₩67,840 | ₩67,921 | ₩66,526 | ₩67,351 | -0.72% | 8.1만 |
| 2026.08.31–2026.09.04 | ₩66,298 | ₩67,197 | ₩65,158 | ₩67,156 | +1.29% | 7.9만 |
| 2026.08.24–2026.08.28 | ₩65,507 | ₩67,143 | ₩64,823 | ₩66,255 | +1.14% | 12만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,609 |
| ₩65,373 |
| ₩66,110 |
| -3.05% |
| 19.6만 |
| 2026.08.10–2026.08.14 | ₩67,143 | ₩68,430 | ₩66,412 | ₩67,867 | +1.08% | 11.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩64,045 | ₩68,269 | ₩63,750 | ₩66,982 | +4.59% | 28.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩64,233 | ₩65,319 | ₩60,197 | ₩64,193 | -0.06% | 17.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩65,265 | ₩66,231 | ₩63,160 | ₩63,321 | -2.98% | 70.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩67,143 | ₩68,015 | ₩63,415 | ₩64,622 | -3.75% | 13.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩66,995 | ₩68,068 | ₩65,426 | ₩68,055 | +1.58% | 13.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩66,097 | ₩69,154 | ₩65,641 | ₩66,218 | +0.18% | 22.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩69,221 | ₩69,221 | ₩65,078 | ₩65,597 | -5.24% | 29.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩68,511 | ₩68,900 | ₩66,734 | ₩68,873 | +0.53% | 16.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩66,861 | ₩67,760 | ₩63,904 | ₩66,794 | -0.10% | 74만 |
|---|
| 2026.06.01–2026.06.05 | ₩69,154 | ₩70,399 | ₩65,534 | ₩65,735 | -4.94% | 34.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,296 | ₩69,322 | ₩67,811 | ₩69,262 | +1.41% | 10만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,223 | ₩67,854 | ₩64,903 | ₩67,411 | +0.28% | 20만 |
|---|
| 2026.05.11–2026.05.15 | ₩66,901 | ₩68,658 | ₩65,654 | ₩66,982 | +0.12% | 25.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩65,654 | ₩67,451 | ₩64,850 | ₩67,049 | +2.12% | 22.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩64,903 | ₩65,527 | ₩63,355 | ₩65,279 | +0.58% | 13.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩63,442 | ₩64,903 | ₩62,932 | ₩64,810 | +2.16% | 10만 |
|---|
| 2026.04.13–2026.04.17 | ₩58,923 | ₩63,643 | ₩58,923 | ₩63,643 | +8.01% | 16.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩55,946 | ₩59,432 | ₩55,262 | ₩59,110 | +5.66% | 15.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩53,586 | ₩56,200 | ₩52,151 | ₩55,718 | +3.98% | 11.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩56,321 | ₩57,318 | ₩53,089 | ₩53,223 | -5.50% | 11.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩57,226 | ₩57,964 | ₩55,114 | ₩55,450 | -3.10% | 35.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩56,563 | ₩58,896 | ₩56,563 | ₩56,579 | +0.03% | 13만 |
|---|
| 2026.03.02–2026.03.06 | ₩56,817 | ₩58,775 | ₩56,241 | ₩57,287 | +0.83% | 17.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩58,507 | ₩59,485 | ₩57,461 | ₩57,997 | -0.87% | 14.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩56,831 | ₩59,110 | ₩56,489 | ₩58,708 | +3.30% | 20.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩58,574 | ₩60,223 | ₩57,112 | ₩57,260 | -2.24% | 40.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩60,706 | ₩61,512 | ₩56,965 | ₩58,574 | -3.51% | 26.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩61,967 | ₩63,428 | ₩60,851 | ₩61,095 | -1.41% | 23.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩61,296 | ₩62,087 | ₩60,210 | ₩61,819 | +0.85% | 17.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩63,093 | ₩63,906 | ₩62,007 | ₩62,557 | -0.85% | 17.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩63,093 | ₩64,193 | ₩62,711 | ₩63,495 | +0.64% | 12만 |
|---|
| 2025.12.29–2026.01.02 | ₩63,415 | ₩63,630 | ₩62,113 | ₩62,356 | -1.67% | 16.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩63,214 | ₩63,978 | ₩62,932 | ₩63,804 | +0.93% | 7.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩62,704 | ₩62,720 | ₩60,639 | ₩62,718 | +0.02% | 9만 |
|---|
| 2025.12.08–2025.12.12 | ₩63,958 | ₩64,193 | ₩61,994 | ₩62,302 | -2.59% | 10.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩62,275 | ₩63,992 | ₩62,275 | ₩63,723 | +2.33% | 13.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩60,384 | ₩63,174 | ₩60,384 | ₩63,174 | +4.62% | 8.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩61,712 | ₩62,785 | ₩58,598 | ₩59,741 | -3.19% | 11.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩64,139 | ₩64,662 | ₩60,237 | ₩61,913 | -3.47% | 11.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩66,620 | ₩66,687 | ₩61,303 | ₩62,932 | -5.54% | 12.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩65,547 | ₩67,210 | ₩65,346 | ₩65,963 | +0.63% | 17.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩63,388 | ₩64,756 | ₩62,195 | ₩64,555 | +1.84% | 9.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩63,254 | ₩63,750 | ₩62,074 | ₩62,919 | -0.53% | 15.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩64,783 | ₩64,783 | ₩62,061 | ₩62,061 | -4.20% | 2.5만 |
|---|