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 | ₩71,073 | ₩72,092 | ₩69,599 | ₩70,524 | -0.77% | 25.8만 |
| 2026.09.28–2026.10.02 | ₩69,451 | ₩71,158 | ₩68,768 | ₩70,859 | +2.03% | 11.8만 |
| 2026.09.21–2026.09.25 | ₩68,593 | ₩70,336 | ₩68,593 | ₩70,001 | +2.05% | 25.5만 |
| 2026.09.14–2026.09.18 | ₩65,711 | ₩67,990 | ₩65,504 | ₩67,859 | +3.27% | 11.1만 |
| 2026.09.08–2026.09.11 | ₩67,816 | ₩67,896 | ₩66,502 | ₩67,327 | -0.72% | 8.1만 |
| 2026.08.31–2026.09.04 | ₩66,274 | ₩67,172 | ₩65,135 | ₩67,132 | +1.29% | 7.9만 |
| 2026.08.24–2026.08.28 | ₩65,483 | ₩67,119 | ₩64,800 | ₩66,231 | +1.14% | 12만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,584 |
| ₩65,349 |
| ₩66,087 |
| -3.05% |
| 19.6만 |
| 2026.08.10–2026.08.14 | ₩67,119 | ₩68,406 | ₩66,388 | ₩67,843 | +1.08% | 11.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩64,022 | ₩68,245 | ₩63,727 | ₩66,958 | +4.59% | 28.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩64,210 | ₩65,296 | ₩60,175 | ₩64,170 | -0.06% | 17.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩65,242 | ₩66,207 | ₩63,138 | ₩63,298 | -2.98% | 70.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩67,119 | ₩67,990 | ₩63,392 | ₩64,599 | -3.75% | 13.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩66,971 | ₩68,044 | ₩65,403 | ₩68,030 | +1.58% | 13.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩66,073 | ₩69,130 | ₩65,617 | ₩66,194 | +0.18% | 22.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩69,197 | ₩69,197 | ₩65,054 | ₩65,573 | -5.24% | 29.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩68,486 | ₩68,875 | ₩66,710 | ₩68,848 | +0.53% | 16.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩66,837 | ₩67,735 | ₩63,882 | ₩66,770 | -0.10% | 74만 |
|---|
| 2026.06.01–2026.06.05 | ₩69,130 | ₩70,374 | ₩65,510 | ₩65,711 | -4.94% | 34.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,272 | ₩69,297 | ₩67,786 | ₩69,237 | +1.41% | 10만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,199 | ₩67,829 | ₩64,880 | ₩67,387 | +0.28% | 20만 |
|---|
| 2026.05.11–2026.05.15 | ₩66,878 | ₩68,634 | ₩65,631 | ₩66,958 | +0.12% | 25.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩65,631 | ₩67,427 | ₩64,827 | ₩67,025 | +2.12% | 22.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩64,880 | ₩65,504 | ₩63,332 | ₩65,256 | +0.58% | 13.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩63,419 | ₩64,880 | ₩62,910 | ₩64,786 | +2.16% | 10만 |
|---|
| 2026.04.13–2026.04.17 | ₩58,902 | ₩63,620 | ₩58,902 | ₩63,620 | +8.01% | 16.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩55,926 | ₩59,411 | ₩55,242 | ₩59,089 | +5.66% | 15.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩53,566 | ₩56,180 | ₩52,132 | ₩55,698 | +3.98% | 11.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩56,301 | ₩57,297 | ₩53,070 | ₩53,204 | -5.50% | 11.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩57,206 | ₩57,943 | ₩55,095 | ₩55,430 | -3.10% | 35.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩56,542 | ₩58,875 | ₩56,542 | ₩56,558 | +0.03% | 13만 |
|---|
| 2026.03.02–2026.03.06 | ₩56,797 | ₩58,754 | ₩56,221 | ₩57,266 | +0.83% | 17.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩58,486 | ₩59,463 | ₩57,440 | ₩57,977 | -0.87% | 14.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩56,810 | ₩59,089 | ₩56,469 | ₩58,687 | +3.30% | 20.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩58,553 | ₩60,202 | ₩57,092 | ₩57,239 | -2.24% | 40.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩60,684 | ₩61,490 | ₩56,944 | ₩58,553 | -3.51% | 26.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩61,945 | ₩63,406 | ₩60,829 | ₩61,073 | -1.41% | 23.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩61,274 | ₩62,065 | ₩60,188 | ₩61,797 | +0.85% | 17.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩63,071 | ₩63,883 | ₩61,985 | ₩62,534 | -0.85% | 17.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩63,071 | ₩64,170 | ₩62,688 | ₩63,473 | +0.64% | 12만 |
|---|
| 2025.12.29–2026.01.02 | ₩63,392 | ₩63,607 | ₩62,091 | ₩62,333 | -1.67% | 16.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩63,191 | ₩63,955 | ₩62,910 | ₩63,781 | +0.93% | 7.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩62,682 | ₩62,698 | ₩60,617 | ₩62,695 | +0.02% | 9만 |
|---|
| 2025.12.08–2025.12.12 | ₩63,935 | ₩64,170 | ₩61,971 | ₩62,280 | -2.59% | 10.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩62,253 | ₩63,969 | ₩62,253 | ₩63,701 | +2.33% | 13.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩60,363 | ₩63,151 | ₩60,363 | ₩63,151 | +4.62% | 8.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩61,690 | ₩62,762 | ₩58,577 | ₩59,719 | -3.19% | 11.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩64,116 | ₩64,639 | ₩60,215 | ₩61,891 | -3.47% | 11.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩66,596 | ₩66,663 | ₩61,281 | ₩62,910 | -5.54% | 12.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩65,524 | ₩67,186 | ₩65,323 | ₩65,939 | +0.63% | 17.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩63,365 | ₩64,733 | ₩62,172 | ₩64,532 | +1.84% | 9.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩63,231 | ₩63,727 | ₩62,052 | ₩62,896 | -0.53% | 15.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩64,760 | ₩64,760 | ₩62,038 | ₩62,038 | -4.20% | 2.5만 |
|---|