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 | ₩27,442 | ₩27,885 | ₩27,066 | ₩27,844 | +1.47% | 40.2만 |
| 2026.09.28–2026.10.02 | ₩27,871 | ₩27,911 | ₩27,093 | ₩27,174 | -2.50% | 25만 |
| 2026.09.21–2026.09.25 | ₩28,569 | ₩28,877 | ₩27,831 | ₩27,871 | -2.44% | 24.2만 |
| 2026.09.14–2026.09.18 | ₩28,166 | ₩28,428 | ₩27,683 | ₩28,153 | -0.05% | 27.7만 |
| 2026.09.08–2026.09.11 | ₩28,837 | ₩28,837 | ₩28,072 | ₩28,126 | -2.47% | 38.1만 |
| 2026.08.31–2026.09.04 | ₩29,333 | ₩29,347 | ₩28,743 | ₩29,159 | -0.59% | 88.9만 |
| 2026.08.24–2026.08.28 | ₩29,119 | ₩29,430 | ₩29,065 | ₩29,373 | +0.88% | 61.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,642 |
| ₩29,159 |
| ₩29,508 |
| +0.64% |
| 19.1만 |
| 2026.08.10–2026.08.14 | ₩30,017 | ₩30,245 | ₩28,891 | ₩29,038 | -3.26% | 20.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩29,709 | ₩30,071 | ₩29,548 | ₩30,017 | +1.04% | 28.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,770 | ₩29,749 | ₩28,730 | ₩29,749 | +3.40% | 36.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,783 | ₩29,025 | ₩28,354 | ₩28,475 | -1.07% | 141.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,166 | ₩29,132 | ₩28,005 | ₩28,196 | +0.10% | 40.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩27,777 | ₩28,515 | ₩27,710 | ₩28,394 | +2.22% | 193.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,227 | ₩27,871 | ₩27,174 | ₩27,378 | +0.55% | 44.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩28,595 | ₩28,701 | ₩26,838 | ₩27,187 | -4.92% | 58.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,628 | ₩29,668 | ₩28,414 | ₩28,488 | -3.85% | 28.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩29,065 | ₩29,320 | ₩28,569 | ₩29,279 | +0.74% | 25.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩29,548 | ₩30,876 | ₩28,937 | ₩29,065 | -1.63% | 58.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩30,004 | ₩30,031 | ₩29,206 | ₩29,489 | -1.72% | 88.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩30,406 | ₩30,460 | ₩29,467 | ₩29,722 | -2.25% | 49.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,560 | ₩32,116 | ₩30,366 | ₩30,366 | -3.78% | 110.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩30,849 | ₩31,613 | ₩30,728 | ₩31,412 | +1.83% | 32.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩30,782 | ₩31,104 | ₩30,393 | ₩30,916 | +0.44% | 83.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,734 | ₩31,828 | ₩30,594 | ₩30,969 | -2.41% | 53.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩30,460 | ₩31,962 | ₩30,393 | ₩31,814 | +4.45% | 35.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,762 | ₩30,929 | ₩29,560 | ₩30,715 | +3.20% | 41.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,628 | ₩30,232 | ₩29,440 | ₩29,980 | +1.19% | 27.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩29,843 | ₩30,540 | ₩29,434 | ₩29,481 | -1.21% | 63.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩31,399 | ₩31,624 | ₩29,616 | ₩29,628 | -5.64% | 160만 |
|---|
| 2026.03.09–2026.03.13 | ₩30,567 | ₩31,828 | ₩30,393 | ₩31,077 | +1.67% | 44만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,197 | ₩31,607 | ₩30,084 | ₩30,500 | -2.24% | 106.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩32,807 | ₩32,873 | ₩31,640 | ₩31,788 | -3.11% | 57.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩32,284 | ₩32,740 | ₩31,935 | ₩32,646 | +1.12% | 42.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,794 | ₩33,196 | ₩32,056 | ₩32,311 | -1.47% | 61만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,767 | ₩32,861 | ₩31,962 | ₩32,834 | +0.20% | 77.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,196 | ₩34,312 | ₩32,914 | ₩33,122 | -0.22% | 68만 |
|---|
| 2026.01.20–2026.01.23 | ₩32,861 | ₩33,525 | ₩32,686 | ₩33,330 | +1.43% | 40.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,437 | ₩34,095 | ₩32,928 | ₩33,102 | -1.00% | 60.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,861 | ₩33,545 | ₩32,633 | ₩33,022 | +0.49% | 121.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,975 | ₩33,075 | ₩31,868 | ₩33,075 | +3.44% | 59.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,244 | ₩32,619 | ₩32,029 | ₩32,566 | +1.00% | 22.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,606 | ₩32,646 | ₩31,949 | ₩32,136 | -1.44% | 35.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,075 | ₩33,089 | ₩32,472 | ₩32,713 | -1.09% | 40.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,115 | ₩33,317 | ₩32,726 | ₩33,290 | +0.53% | 260.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,673 | ₩33,169 | ₩32,673 | ₩33,062 | +1.19% | 17.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,491 | ₩33,706 | ₩31,922 | ₩32,391 | -3.28% | 43.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,269 | ₩34,738 | ₩33,558 | ₩33,732 | -1.57% | 32.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,786 | ₩34,188 | ₩33,276 | ₩33,840 | +0.16% | 59.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,738 | ₩34,846 | ₩33,531 | ₩33,732 | -2.90% | 79만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,545 | ₩34,256 | ₩33,196 | ₩34,121 | +1.72% | 76.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,759 | ₩33,879 | ₩32,887 | ₩33,639 | -0.36% | 91.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,188 | ₩34,437 | ₩32,438 | ₩32,646 | -4.51% | 46.8만 |
|---|