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 | ₩50,287 | ₩50,783 | ₩48,275 | ₩50,179 | -0.21% | 8.5만 |
| 2026.09.28–2026.10.02 | ₩51,681 | ₩51,811 | ₩49,884 | ₩50,508 | -2.27% | 16.7만 |
| 2026.09.21–2026.09.25 | ₩52,245 | ₩52,334 | ₩51,105 | ₩51,735 | -0.98% | 2.9만 |
| 2026.09.14–2026.09.18 | ₩52,124 | ₩52,292 | ₩51,440 | ₩51,675 | -0.86% | 9.8만 |
| 2026.09.08–2026.09.11 | ₩53,384 | ₩53,478 | ₩51,976 | ₩52,494 | -1.67% | 1.2만 |
| 2026.08.31–2026.09.04 | ₩53,733 | ₩53,733 | ₩52,907 | ₩53,512 | -0.41% | 1.9만 |
| 2026.08.24–2026.08.28 | ₩54,041 | ₩54,350 | ₩53,586 | ₩53,666 | -0.69% | 1.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,041 |
| ₩53,358 |
| ₩54,015 |
| +0.27% |
| 1.4만 |
| 2026.08.10–2026.08.14 | ₩53,948 | ₩54,001 | ₩53,777 | ₩53,830 | -0.22% | 8.7천 |
|---|
| 2026.08.03–2026.08.07 | ₩53,049 | ₩54,189 | ₩52,996 | ₩53,988 | +1.77% | 1.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩52,110 | ₩53,331 | ₩51,815 | ₩52,406 | +0.57% | 23.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩51,641 | ₩52,285 | ₩51,339 | ₩51,755 | +0.22% | 9.6천 |
|---|
| 2026.07.13–2026.07.17 | ₩51,722 | ₩52,151 | ₩51,373 | ₩51,842 | +0.23% | 1.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩52,473 | ₩52,694 | ₩51,272 | ₩51,860 | -1.17% | 2.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩51,158 | ₩52,633 | ₩51,118 | ₩52,383 | +2.39% | 21만 |
|---|
| 2026.06.22–2026.06.26 | ₩52,674 | ₩52,808 | ₩50,796 | ₩50,796 | -3.56% | 10.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩53,384 | ₩53,451 | ₩52,164 | ₩52,607 | -1.46% | 2.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩51,722 | ₩52,801 | ₩51,121 | ₩52,801 | +2.09% | 1.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩51,963 | ₩52,372 | ₩51,185 | ₩51,319 | -1.24% | 1.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩52,861 | ₩52,861 | ₩52,379 | ₩52,593 | -0.51% | 27.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,158 | ₩52,325 | ₩50,922 | ₩52,110 | +1.86% | 1.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩51,775 | ₩51,950 | ₩50,523 | ₩50,523 | -2.42% | 1.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩50,930 | ₩52,687 | ₩50,354 | ₩51,925 | +1.95% | 2.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩51,185 | ₩51,896 | ₩50,200 | ₩51,496 | +0.61% | 21.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩52,285 | ₩52,346 | ₩50,837 | ₩51,262 | -1.96% | 9.2천 |
|---|
| 2026.04.13–2026.04.17 | ₩51,038 | ₩52,835 | ₩49,630 | ₩52,526 | +2.92% | 2.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩48,838 | ₩51,628 | ₩48,731 | ₩51,386 | +5.22% | 2.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩47,390 | ₩49,576 | ₩46,820 | ₩49,186 | +3.79% | 6.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩47,833 | ₩48,450 | ₩46,814 | ₩46,948 | -1.85% | 5.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩48,919 | ₩49,640 | ₩46,586 | ₩46,747 | -4.44% | 10.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩48,624 | ₩50,421 | ₩48,047 | ₩48,258 | -0.75% | 6.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩51,775 | ₩52,057 | ₩48,747 | ₩49,361 | -4.66% | 12만 |
|---|
| 2026.02.23–2026.02.27 | ₩52,808 | ₩53,451 | ₩52,533 | ₩52,768 | -0.08% | 12만 |
|---|
| 2026.02.17–2026.02.20 | ₩52,070 | ₩52,955 | ₩51,909 | ₩52,871 | +1.54% | 4.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩52,137 | ₩52,727 | ₩51,950 | ₩52,124 | -0.03% | 4.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩51,534 | ₩52,151 | ₩51,024 | ₩51,936 | +0.78% | 4.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩51,266 | ₩52,184 | ₩51,185 | ₩51,400 | +0.26% | 22만 |
|---|
| 2026.01.20–2026.01.23 | ₩49,911 | ₩50,971 | ₩49,737 | ₩50,952 | +2.08% | 13.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,544 | ₩50,716 | ₩50,300 | ₩50,595 | +0.10% | 22만 |
|---|
| 2026.01.05–2026.01.09 | ₩49,630 | ₩50,381 | ₩49,603 | ₩50,367 | +1.49% | 6.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,281 | ₩50,005 | ₩48,999 | ₩49,764 | +0.98% | 20.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩48,865 | ₩49,388 | ₩48,852 | ₩49,361 | +1.02% | 1.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩48,973 | ₩49,241 | ₩48,615 | ₩48,755 | -0.44% | 1.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩48,302 | ₩49,361 | ₩47,953 | ₩48,672 | +0.77% | 1.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩47,759 | ₩48,443 | ₩47,715 | ₩48,188 | +0.90% | 13.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩46,344 | ₩47,833 | ₩46,229 | ₩47,811 | +3.17% | 15만 |
|---|
| 2025.11.17–2025.11.21 | ₩47,350 | ₩47,430 | ₩45,807 | ₩46,406 | -1.99% | 2.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩47,350 | ₩48,409 | ₩47,202 | ₩47,597 | +0.52% | 7.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩47,055 | ₩47,055 | ₩46,493 | ₩46,899 | -0.33% | 1.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩47,725 | ₩47,913 | ₩46,828 | ₩47,068 | -1.38% | 3.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩47,483 | ₩47,712 | ₩47,190 | ₩47,665 | +0.38% | 1.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩46,586 | ₩47,565 | ₩46,505 | ₩47,377 | +1.70% | 2.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩47,021 | ₩47,055 | ₩46,450 | ₩46,450 | -1.21% | 1.1천 |
|---|