시장 데이터를 불러오는 중
전체 종목
Franklin FTSE Europe ETF 과거 주가
Franklin FTSE Europe ETF · FLEE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin FTSE Europe ETF · FLEE · 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 | ₩50,251 | ₩50,747 | ₩48,241 | ₩50,144 | -0.21% | 8.5만 |
| 2026.09.28–2026.10.02 | ₩51,644 | ₩51,774 | ₩49,849 | ₩50,472 | -2.27% | 16.7만 |
| 2026.09.21–2026.09.25 | ₩52,207 | ₩52,297 | ₩51,068 | ₩51,698 | -0.98% | 2.9만 |
| 2026.09.14–2026.09.18 | ₩52,087 | ₩52,254 | ₩51,403 | ₩51,638 | -0.86% | 9.8만 |
| 2026.09.08–2026.09.11 | ₩53,346 | ₩53,440 | ₩51,939 | ₩52,456 | -1.67% | 1.2만 |
| 2026.08.31–2026.09.04 | ₩53,695 | ₩53,695 | ₩52,869 | ₩53,473 | -0.41% | 1.9만 |
| 2026.08.24–2026.08.28 | ₩54,003 | ₩54,311 | ₩53,547 | ₩53,628 | -0.69% | 1.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,003 |
| ₩53,319 |
| ₩53,976 |
| +0.27% |
| 1.4만 |
| 2026.08.10–2026.08.14 | ₩53,909 | ₩53,963 | ₩53,739 | ₩53,791 | -0.22% | 8.7천 |
|---|
| 2026.08.03–2026.08.07 | ₩53,011 | ₩54,150 | ₩52,958 | ₩53,949 | +1.77% | 1.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩52,073 | ₩53,293 | ₩51,778 | ₩52,368 | +0.57% | 23.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩51,604 | ₩52,247 | ₩51,303 | ₩51,718 | +0.22% | 9.6천 |
|---|
| 2026.07.13–2026.07.17 | ₩51,685 | ₩52,113 | ₩51,336 | ₩51,805 | +0.23% | 1.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩52,435 | ₩52,656 | ₩51,236 | ₩51,823 | -1.17% | 2.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩51,122 | ₩52,596 | ₩51,082 | ₩52,345 | +2.39% | 21만 |
|---|
| 2026.06.22–2026.06.26 | ₩52,636 | ₩52,770 | ₩50,760 | ₩50,760 | -3.56% | 10.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩53,346 | ₩53,413 | ₩52,127 | ₩52,569 | -1.46% | 2.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩51,685 | ₩52,763 | ₩51,084 | ₩52,763 | +2.09% | 1.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩51,926 | ₩52,334 | ₩51,149 | ₩51,283 | -1.24% | 1.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩52,824 | ₩52,824 | ₩52,341 | ₩52,556 | -0.51% | 27.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,122 | ₩52,288 | ₩50,886 | ₩52,073 | +1.86% | 1.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩51,738 | ₩51,912 | ₩50,487 | ₩50,487 | -2.42% | 1.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩50,894 | ₩52,649 | ₩50,318 | ₩51,888 | +1.95% | 2.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩51,149 | ₩51,859 | ₩50,164 | ₩51,459 | +0.61% | 21.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩52,247 | ₩52,309 | ₩50,800 | ₩51,225 | -1.96% | 9.2천 |
|---|
| 2026.04.13–2026.04.17 | ₩51,001 | ₩52,797 | ₩49,594 | ₩52,489 | +2.92% | 2.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩48,804 | ₩51,591 | ₩48,696 | ₩51,350 | +5.22% | 2.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩47,356 | ₩49,541 | ₩46,787 | ₩49,151 | +3.79% | 6.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩47,799 | ₩48,415 | ₩46,780 | ₩46,914 | -1.85% | 5.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩48,884 | ₩49,605 | ₩46,552 | ₩46,713 | -4.44% | 10.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩48,589 | ₩50,385 | ₩48,013 | ₩48,223 | -0.75% | 6.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩51,738 | ₩52,020 | ₩48,712 | ₩49,326 | -4.66% | 12만 |
|---|
| 2026.02.23–2026.02.27 | ₩52,770 | ₩53,413 | ₩52,495 | ₩52,730 | -0.08% | 12만 |
|---|
| 2026.02.17–2026.02.20 | ₩52,033 | ₩52,917 | ₩51,872 | ₩52,833 | +1.54% | 4.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩52,100 | ₩52,690 | ₩51,912 | ₩52,087 | -0.03% | 4.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩51,497 | ₩52,113 | ₩50,988 | ₩51,899 | +0.78% | 4.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩51,229 | ₩52,147 | ₩51,149 | ₩51,363 | +0.26% | 22만 |
|---|
| 2026.01.20–2026.01.23 | ₩49,876 | ₩50,934 | ₩49,701 | ₩50,915 | +2.08% | 13.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,508 | ₩50,680 | ₩50,264 | ₩50,559 | +0.10% | 22만 |
|---|
| 2026.01.05–2026.01.09 | ₩49,594 | ₩50,345 | ₩49,567 | ₩50,331 | +1.49% | 6.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,246 | ₩49,969 | ₩48,964 | ₩49,728 | +0.98% | 20.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩48,830 | ₩49,353 | ₩48,817 | ₩49,326 | +1.02% | 1.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩48,938 | ₩49,206 | ₩48,580 | ₩48,720 | -0.44% | 1.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩48,268 | ₩49,326 | ₩47,919 | ₩48,637 | +0.77% | 1.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩47,725 | ₩48,408 | ₩47,681 | ₩48,154 | +0.90% | 13.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩46,311 | ₩47,799 | ₩46,196 | ₩47,777 | +3.17% | 15만 |
|---|
| 2025.11.17–2025.11.21 | ₩47,316 | ₩47,397 | ₩45,774 | ₩46,373 | -1.99% | 2.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩47,316 | ₩48,375 | ₩47,169 | ₩47,563 | +0.52% | 7.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩47,021 | ₩47,021 | ₩46,460 | ₩46,866 | -0.33% | 1.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩47,691 | ₩47,879 | ₩46,795 | ₩47,035 | -1.38% | 3.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩47,449 | ₩47,678 | ₩47,157 | ₩47,631 | +0.38% | 1.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩46,552 | ₩47,531 | ₩46,472 | ₩47,343 | +1.70% | 2.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩46,988 | ₩47,021 | ₩46,417 | ₩46,417 | -1.21% | 1.1천 |
|---|