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 | ₩50,290 | ₩50,786 | ₩48,279 | ₩50,183 | -0.21% | 8.5만 |
| 2026.09.28–2026.10.02 | ₩51,685 | ₩51,815 | ₩49,888 | ₩50,511 | -2.27% | 16.7만 |
| 2026.09.21–2026.09.25 | ₩52,248 | ₩52,338 | ₩51,108 | ₩51,738 | -0.98% | 2.9만 |
| 2026.09.14–2026.09.18 | ₩52,127 | ₩52,295 | ₩51,443 | ₩51,678 | -0.86% | 9.8만 |
| 2026.09.08–2026.09.11 | ₩53,388 | ₩53,482 | ₩51,980 | ₩52,498 | -1.67% | 1.2만 |
| 2026.08.31–2026.09.04 | ₩53,737 | ₩53,737 | ₩52,911 | ₩53,515 | -0.41% | 1.9만 |
| 2026.08.24–2026.08.28 | ₩54,045 | ₩54,354 | ₩53,589 | ₩53,670 | -0.69% | 1.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,045 |
| ₩53,361 |
| ₩54,018 |
| +0.27% |
| 1.4만 |
| 2026.08.10–2026.08.14 | ₩53,951 | ₩54,005 | ₩53,781 | ₩53,833 | -0.22% | 8.7천 |
|---|
| 2026.08.03–2026.08.07 | ₩53,053 | ₩54,193 | ₩52,999 | ₩53,991 | +1.77% | 1.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩52,114 | ₩53,334 | ₩51,819 | ₩52,409 | +0.57% | 23.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩51,645 | ₩52,288 | ₩51,343 | ₩51,759 | +0.22% | 9.6천 |
|---|
| 2026.07.13–2026.07.17 | ₩51,725 | ₩52,154 | ₩51,376 | ₩51,846 | +0.23% | 1.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩52,476 | ₩52,697 | ₩51,276 | ₩51,863 | -1.17% | 2.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩51,162 | ₩52,637 | ₩51,122 | ₩52,386 | +2.39% | 21만 |
|---|
| 2026.06.22–2026.06.26 | ₩52,677 | ₩52,811 | ₩50,800 | ₩50,800 | -3.56% | 10.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩53,388 | ₩53,455 | ₩52,168 | ₩52,610 | -1.46% | 2.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩51,725 | ₩52,805 | ₩51,124 | ₩52,805 | +2.09% | 1.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩51,966 | ₩52,375 | ₩51,189 | ₩51,323 | -1.24% | 1.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩52,865 | ₩52,865 | ₩52,382 | ₩52,597 | -0.51% | 27.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,162 | ₩52,329 | ₩50,926 | ₩52,114 | +1.86% | 1.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩51,779 | ₩51,953 | ₩50,526 | ₩50,526 | -2.42% | 1.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩50,934 | ₩52,691 | ₩50,357 | ₩51,929 | +1.95% | 2.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩51,189 | ₩51,899 | ₩50,203 | ₩51,500 | +0.61% | 21.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩52,288 | ₩52,350 | ₩50,840 | ₩51,265 | -1.96% | 9.2천 |
|---|
| 2026.04.13–2026.04.17 | ₩51,041 | ₩52,838 | ₩49,633 | ₩52,530 | +2.92% | 2.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩48,842 | ₩51,631 | ₩48,734 | ₩51,390 | +5.22% | 2.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩47,393 | ₩49,579 | ₩46,823 | ₩49,189 | +3.79% | 6.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩47,836 | ₩48,453 | ₩46,817 | ₩46,951 | -1.85% | 5.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩48,922 | ₩49,644 | ₩46,589 | ₩46,750 | -4.44% | 10.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩48,627 | ₩50,424 | ₩48,051 | ₩48,261 | -0.75% | 6.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩51,779 | ₩52,060 | ₩48,751 | ₩49,365 | -4.66% | 12만 |
|---|
| 2026.02.23–2026.02.27 | ₩52,811 | ₩53,455 | ₩52,536 | ₩52,771 | -0.08% | 12만 |
|---|
| 2026.02.17–2026.02.20 | ₩52,074 | ₩52,959 | ₩51,913 | ₩52,874 | +1.54% | 4.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩52,141 | ₩52,731 | ₩51,953 | ₩52,127 | -0.03% | 4.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩51,537 | ₩52,154 | ₩51,028 | ₩51,940 | +0.78% | 4.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩51,269 | ₩52,188 | ₩51,189 | ₩51,403 | +0.26% | 22만 |
|---|
| 2026.01.20–2026.01.23 | ₩49,915 | ₩50,974 | ₩49,740 | ₩50,955 | +2.08% | 13.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,548 | ₩50,719 | ₩50,304 | ₩50,599 | +0.10% | 22만 |
|---|
| 2026.01.05–2026.01.09 | ₩49,633 | ₩50,384 | ₩49,606 | ₩50,371 | +1.49% | 6.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,284 | ₩50,009 | ₩49,003 | ₩49,767 | +0.98% | 20.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩48,869 | ₩49,392 | ₩48,855 | ₩49,365 | +1.02% | 1.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩48,976 | ₩49,244 | ₩48,618 | ₩48,759 | -0.44% | 1.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩48,305 | ₩49,365 | ₩47,957 | ₩48,675 | +0.77% | 1.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩47,762 | ₩48,446 | ₩47,718 | ₩48,191 | +0.90% | 13.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩46,347 | ₩47,836 | ₩46,232 | ₩47,815 | +3.17% | 15만 |
|---|
| 2025.11.17–2025.11.21 | ₩47,353 | ₩47,434 | ₩45,810 | ₩46,409 | -1.99% | 2.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩47,353 | ₩48,413 | ₩47,206 | ₩47,600 | +0.52% | 7.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩47,058 | ₩47,058 | ₩46,496 | ₩46,903 | -0.33% | 1.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩47,729 | ₩47,916 | ₩46,832 | ₩47,072 | -1.38% | 3.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩47,486 | ₩47,715 | ₩47,194 | ₩47,668 | +0.38% | 1.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩46,589 | ₩47,568 | ₩46,508 | ₩47,380 | +1.70% | 2.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩47,025 | ₩47,058 | ₩46,453 | ₩46,453 | -1.21% | 1.1천 |
|---|