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 | ₩50,302 | ₩50,798 | ₩48,290 | ₩50,194 | -0.21% | 8.5만 |
| 2026.09.28–2026.10.02 | ₩51,697 | ₩51,827 | ₩49,899 | ₩50,523 | -2.27% | 16.7만 |
| 2026.09.21–2026.09.25 | ₩52,260 | ₩52,350 | ₩51,120 | ₩51,750 | -0.98% | 2.9만 |
| 2026.09.14–2026.09.18 | ₩52,139 | ₩52,307 | ₩51,455 | ₩51,690 | -0.86% | 9.8만 |
| 2026.09.08–2026.09.11 | ₩53,400 | ₩53,494 | ₩51,992 | ₩52,510 | -1.67% | 1.2만 |
| 2026.08.31–2026.09.04 | ₩53,749 | ₩53,749 | ₩52,923 | ₩53,528 | -0.41% | 1.9만 |
| 2026.08.24–2026.08.28 | ₩54,058 | ₩54,366 | ₩53,602 | ₩53,682 | -0.69% | 1.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,058 |
| ₩53,374 |
| ₩54,031 |
| +0.27% |
| 1.4만 |
| 2026.08.10–2026.08.14 | ₩53,964 | ₩54,017 | ₩53,793 | ₩53,846 | -0.22% | 8.7천 |
|---|
| 2026.08.03–2026.08.07 | ₩53,065 | ₩54,205 | ₩53,011 | ₩54,004 | +1.77% | 1.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩52,126 | ₩53,347 | ₩51,831 | ₩52,421 | +0.57% | 23.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩51,657 | ₩52,300 | ₩51,355 | ₩51,771 | +0.22% | 9.6천 |
|---|
| 2026.07.13–2026.07.17 | ₩51,737 | ₩52,166 | ₩51,388 | ₩51,858 | +0.23% | 1.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩52,488 | ₩52,710 | ₩51,288 | ₩51,875 | -1.17% | 2.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩51,174 | ₩52,649 | ₩51,133 | ₩52,398 | +2.39% | 21만 |
|---|
| 2026.06.22–2026.06.26 | ₩52,689 | ₩52,824 | ₩50,811 | ₩50,811 | -3.56% | 10.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩53,400 | ₩53,467 | ₩52,180 | ₩52,622 | -1.46% | 2.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩51,737 | ₩52,817 | ₩51,136 | ₩52,817 | +2.09% | 1.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩51,978 | ₩52,388 | ₩51,200 | ₩51,335 | -1.24% | 1.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩52,877 | ₩52,877 | ₩52,394 | ₩52,609 | -0.51% | 27.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,174 | ₩52,341 | ₩50,938 | ₩52,126 | +1.86% | 1.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩51,791 | ₩51,965 | ₩50,538 | ₩50,538 | -2.42% | 1.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩50,946 | ₩52,703 | ₩50,369 | ₩51,941 | +1.95% | 2.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩51,200 | ₩51,911 | ₩50,215 | ₩51,512 | +0.61% | 21.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩52,300 | ₩52,362 | ₩50,852 | ₩51,277 | -1.96% | 9.2천 |
|---|
| 2026.04.13–2026.04.17 | ₩51,053 | ₩52,850 | ₩49,644 | ₩52,542 | +2.92% | 2.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩48,853 | ₩51,643 | ₩48,746 | ₩51,402 | +5.22% | 2.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩47,404 | ₩49,591 | ₩46,834 | ₩49,200 | +3.79% | 6.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩47,847 | ₩48,464 | ₩46,828 | ₩46,962 | -1.85% | 5.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩48,934 | ₩49,655 | ₩46,600 | ₩46,761 | -4.44% | 10.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩48,638 | ₩50,436 | ₩48,062 | ₩48,272 | -0.75% | 6.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩51,791 | ₩52,072 | ₩48,762 | ₩49,376 | -4.66% | 12만 |
|---|
| 2026.02.23–2026.02.27 | ₩52,824 | ₩53,467 | ₩52,549 | ₩52,783 | -0.08% | 12만 |
|---|
| 2026.02.17–2026.02.20 | ₩52,086 | ₩52,971 | ₩51,925 | ₩52,887 | +1.54% | 4.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩52,153 | ₩52,743 | ₩51,965 | ₩52,139 | -0.03% | 4.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩51,549 | ₩52,166 | ₩51,040 | ₩51,952 | +0.78% | 4.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩51,281 | ₩52,200 | ₩51,200 | ₩51,415 | +0.26% | 22만 |
|---|
| 2026.01.20–2026.01.23 | ₩49,926 | ₩50,986 | ₩49,752 | ₩50,967 | +2.08% | 13.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,559 | ₩50,731 | ₩50,315 | ₩50,610 | +0.10% | 22만 |
|---|
| 2026.01.05–2026.01.09 | ₩49,644 | ₩50,396 | ₩49,618 | ₩50,382 | +1.49% | 6.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,296 | ₩50,020 | ₩49,014 | ₩49,779 | +0.98% | 20.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩48,880 | ₩49,403 | ₩48,866 | ₩49,376 | +1.02% | 1.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩48,987 | ₩49,255 | ₩48,629 | ₩48,770 | -0.44% | 1.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩48,317 | ₩49,376 | ₩47,968 | ₩48,687 | +0.77% | 1.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩47,773 | ₩48,457 | ₩47,729 | ₩48,202 | +0.90% | 13.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩46,358 | ₩47,847 | ₩46,243 | ₩47,826 | +3.17% | 15만 |
|---|
| 2025.11.17–2025.11.21 | ₩47,364 | ₩47,445 | ₩45,820 | ₩46,420 | -1.99% | 2.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩47,364 | ₩48,424 | ₩47,217 | ₩47,611 | +0.52% | 7.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩47,069 | ₩47,069 | ₩46,507 | ₩46,913 | -0.33% | 1.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩47,740 | ₩47,928 | ₩46,842 | ₩47,082 | -1.38% | 3.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩47,497 | ₩47,726 | ₩47,205 | ₩47,679 | +0.38% | 1.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩46,600 | ₩47,579 | ₩46,519 | ₩47,391 | +1.70% | 2.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩47,035 | ₩47,069 | ₩46,464 | ₩46,464 | -1.21% | 1.1천 |
|---|