시장 데이터를 불러오는 중
전체 종목
Franklin FTSE China ETF 과거 주가
Franklin FTSE China ETF · FLCH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin FTSE China ETF · FLCH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩27,417 | ₩27,859 | ₩27,042 | ₩27,819 | +1.47% | 40.2만 |
| 2026.09.28–2026.10.02 | ₩27,846 | ₩27,886 | ₩27,068 | ₩27,149 | -2.50% | 25만 |
| 2026.09.21–2026.09.25 | ₩28,542 | ₩28,851 | ₩27,805 | ₩27,846 | -2.44% | 24.2만 |
| 2026.09.14–2026.09.18 | ₩28,140 | ₩28,402 | ₩27,658 | ₩28,127 | -0.05% | 27.7만 |
| 2026.09.08–2026.09.11 | ₩28,810 | ₩28,810 | ₩28,047 | ₩28,100 | -2.47% | 38.1만 |
| 2026.08.31–2026.09.04 | ₩29,306 | ₩29,320 | ₩28,717 | ₩29,132 | -0.59% | 88.9만 |
| 2026.08.24–2026.08.28 | ₩29,092 | ₩29,403 | ₩29,038 | ₩29,346 | +0.88% | 61.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,614 |
| ₩29,132 |
| ₩29,480 |
| +0.64% |
| 19.1만 |
| 2026.08.10–2026.08.14 | ₩29,990 | ₩30,217 | ₩28,864 | ₩29,011 | -3.26% | 20.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩29,681 | ₩30,043 | ₩29,521 | ₩29,990 | +1.04% | 28.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,743 | ₩29,722 | ₩28,703 | ₩29,722 | +3.40% | 36.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,757 | ₩28,998 | ₩28,328 | ₩28,449 | -1.07% | 141.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,140 | ₩29,105 | ₩27,980 | ₩28,170 | +0.10% | 40.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩27,752 | ₩28,489 | ₩27,685 | ₩28,368 | +2.22% | 193.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,202 | ₩27,846 | ₩27,149 | ₩27,352 | +0.55% | 44.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩28,569 | ₩28,675 | ₩26,814 | ₩27,162 | -4.92% | 58.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,601 | ₩29,641 | ₩28,388 | ₩28,462 | -3.85% | 28.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩29,038 | ₩29,293 | ₩28,542 | ₩29,253 | +0.74% | 25.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩29,521 | ₩30,847 | ₩28,911 | ₩29,038 | -1.63% | 58.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,976 | ₩30,003 | ₩29,179 | ₩29,462 | -1.72% | 88.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩30,378 | ₩30,432 | ₩29,440 | ₩29,695 | -2.25% | 49.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,531 | ₩32,087 | ₩30,338 | ₩30,338 | -3.78% | 110.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩30,820 | ₩31,584 | ₩30,700 | ₩31,383 | +1.83% | 32.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩30,753 | ₩31,075 | ₩30,365 | ₩30,887 | +0.44% | 83.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,705 | ₩31,799 | ₩30,566 | ₩30,941 | -2.41% | 53.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩30,432 | ₩31,933 | ₩30,365 | ₩31,785 | +4.45% | 35.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,735 | ₩30,901 | ₩29,533 | ₩30,686 | +3.20% | 41.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,601 | ₩30,204 | ₩29,413 | ₩29,952 | +1.19% | 27.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩29,815 | ₩30,512 | ₩29,407 | ₩29,454 | -1.21% | 63.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩31,370 | ₩31,595 | ₩29,589 | ₩29,601 | -5.64% | 160만 |
|---|
| 2026.03.09–2026.03.13 | ₩30,539 | ₩31,799 | ₩30,365 | ₩31,048 | +1.67% | 44만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,169 | ₩31,578 | ₩30,057 | ₩30,472 | -2.24% | 106.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩32,777 | ₩32,843 | ₩31,611 | ₩31,758 | -3.11% | 57.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩32,254 | ₩32,710 | ₩31,906 | ₩32,616 | +1.12% | 42.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,763 | ₩33,165 | ₩32,026 | ₩32,281 | -1.47% | 61만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,737 | ₩32,830 | ₩31,933 | ₩32,804 | +0.20% | 77.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,165 | ₩34,280 | ₩32,884 | ₩33,092 | -0.22% | 68만 |
|---|
| 2026.01.20–2026.01.23 | ₩32,830 | ₩33,494 | ₩32,656 | ₩33,299 | +1.43% | 40.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,407 | ₩34,063 | ₩32,897 | ₩33,072 | -1.00% | 60.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,830 | ₩33,514 | ₩32,603 | ₩32,991 | +0.49% | 121.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,946 | ₩33,045 | ₩31,839 | ₩33,045 | +3.44% | 59.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,214 | ₩32,589 | ₩32,000 | ₩32,536 | +1.00% | 22.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,576 | ₩32,616 | ₩31,919 | ₩32,107 | -1.44% | 35.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,045 | ₩33,058 | ₩32,442 | ₩32,683 | -1.09% | 40.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,085 | ₩33,286 | ₩32,696 | ₩33,259 | +0.53% | 260.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,643 | ₩33,139 | ₩32,643 | ₩33,031 | +1.19% | 17.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,460 | ₩33,675 | ₩31,892 | ₩32,361 | -3.28% | 43.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,238 | ₩34,707 | ₩33,527 | ₩33,702 | -1.57% | 32.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,755 | ₩34,157 | ₩33,246 | ₩33,809 | +0.16% | 59.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,707 | ₩34,814 | ₩33,501 | ₩33,702 | -2.90% | 79만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,514 | ₩34,224 | ₩33,165 | ₩34,090 | +1.72% | 76.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,728 | ₩33,848 | ₩32,857 | ₩33,608 | -0.36% | 91.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,157 | ₩34,405 | ₩32,408 | ₩32,616 | -4.51% | 46.8만 |
|---|