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 | ₩71,048 | ₩72,066 | ₩69,574 | ₩70,498 | -0.77% | 25.8만 |
| 2026.09.28–2026.10.02 | ₩69,426 | ₩71,132 | ₩68,743 | ₩70,833 | +2.03% | 11.8만 |
| 2026.09.21–2026.09.25 | ₩68,569 | ₩70,311 | ₩68,569 | ₩69,976 | +2.05% | 25.5만 |
| 2026.09.14–2026.09.18 | ₩65,688 | ₩67,966 | ₩65,480 | ₩67,834 | +3.27% | 11.1만 |
| 2026.09.08–2026.09.11 | ₩67,792 | ₩67,872 | ₩66,478 | ₩67,303 | -0.72% | 8.1만 |
| 2026.08.31–2026.09.04 | ₩66,251 | ₩67,148 | ₩65,112 | ₩67,108 | +1.29% | 7.9만 |
| 2026.08.24–2026.08.28 | ₩65,460 | ₩67,095 | ₩64,777 | ₩66,208 | +1.14% | 12만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,559 |
| ₩65,326 |
| ₩66,063 |
| -3.05% |
| 19.6만 |
| 2026.08.10–2026.08.14 | ₩67,095 | ₩68,381 | ₩66,364 | ₩67,818 | +1.08% | 11.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩63,999 | ₩68,220 | ₩63,705 | ₩66,934 | +4.59% | 28.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩64,187 | ₩65,272 | ₩60,153 | ₩64,147 | -0.06% | 17.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩65,219 | ₩66,184 | ₩63,115 | ₩63,276 | -2.98% | 70.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩67,095 | ₩67,966 | ₩63,370 | ₩64,576 | -3.75% | 13.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩66,947 | ₩68,019 | ₩65,380 | ₩68,006 | +1.58% | 13.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩66,050 | ₩69,105 | ₩65,594 | ₩66,170 | +0.18% | 22.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩69,172 | ₩69,172 | ₩65,031 | ₩65,550 | -5.24% | 29.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩68,462 | ₩68,850 | ₩66,686 | ₩68,823 | +0.53% | 16.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩66,813 | ₩67,711 | ₩63,859 | ₩66,746 | -0.10% | 74만 |
|---|
| 2026.06.01–2026.06.05 | ₩69,105 | ₩70,348 | ₩65,487 | ₩65,688 | -4.94% | 34.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,247 | ₩69,272 | ₩67,762 | ₩69,212 | +1.41% | 10만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,175 | ₩67,805 | ₩64,857 | ₩67,363 | +0.28% | 20만 |
|---|
| 2026.05.11–2026.05.15 | ₩66,854 | ₩68,609 | ₩65,607 | ₩66,934 | +0.12% | 25.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩65,607 | ₩67,403 | ₩64,803 | ₩67,001 | +2.12% | 22.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩64,857 | ₩65,480 | ₩63,309 | ₩65,232 | +0.58% | 13.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩63,396 | ₩64,857 | ₩62,887 | ₩64,763 | +2.16% | 10만 |
|---|
| 2026.04.13–2026.04.17 | ₩58,880 | ₩63,597 | ₩58,880 | ₩63,597 | +8.01% | 16.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩55,906 | ₩59,390 | ₩55,222 | ₩59,068 | +5.66% | 15.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩53,547 | ₩56,160 | ₩52,113 | ₩55,678 | +3.98% | 11.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩56,281 | ₩57,276 | ₩53,051 | ₩53,185 | -5.50% | 11.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩57,185 | ₩57,922 | ₩55,075 | ₩55,410 | -3.10% | 35.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩56,522 | ₩58,854 | ₩56,522 | ₩56,538 | +0.03% | 13만 |
|---|
| 2026.03.02–2026.03.06 | ₩56,777 | ₩58,733 | ₩56,200 | ₩57,246 | +0.83% | 17.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩58,465 | ₩59,442 | ₩57,420 | ₩57,956 | -0.87% | 14.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩56,790 | ₩59,068 | ₩56,448 | ₩58,666 | +3.30% | 20.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩58,532 | ₩60,180 | ₩57,071 | ₩57,219 | -2.24% | 40.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩60,663 | ₩61,468 | ₩56,924 | ₩58,532 | -3.51% | 26.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩61,922 | ₩63,383 | ₩60,807 | ₩61,051 | -1.41% | 23.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩61,252 | ₩62,043 | ₩60,167 | ₩61,775 | +0.85% | 17.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩63,048 | ₩63,860 | ₩61,963 | ₩62,512 | -0.85% | 17.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩63,048 | ₩64,147 | ₩62,666 | ₩63,450 | +0.64% | 12만 |
|---|
| 2025.12.29–2026.01.02 | ₩63,370 | ₩63,584 | ₩62,068 | ₩62,311 | -1.67% | 16.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩63,169 | ₩63,932 | ₩62,887 | ₩63,758 | +0.93% | 7.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩62,659 | ₩62,675 | ₩60,596 | ₩62,673 | +0.02% | 9만 |
|---|
| 2025.12.08–2025.12.12 | ₩63,912 | ₩64,147 | ₩61,949 | ₩62,257 | -2.59% | 10.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩62,231 | ₩63,946 | ₩62,231 | ₩63,678 | +2.33% | 13.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩60,341 | ₩63,128 | ₩60,341 | ₩63,128 | +4.62% | 8.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩61,668 | ₩62,740 | ₩58,556 | ₩59,698 | -3.19% | 11.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩64,093 | ₩64,616 | ₩60,194 | ₩61,869 | -3.47% | 11.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩66,572 | ₩66,639 | ₩61,259 | ₩62,887 | -5.54% | 12.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩65,500 | ₩67,162 | ₩65,299 | ₩65,916 | +0.63% | 17.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩63,343 | ₩64,710 | ₩62,150 | ₩64,509 | +1.84% | 9.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩63,209 | ₩63,705 | ₩62,030 | ₩62,874 | -0.53% | 15.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩64,736 | ₩64,736 | ₩62,016 | ₩62,016 | -4.20% | 2.5만 |
|---|