시장 데이터를 불러오는 중
전체 종목
Franklin FTSE South Korea ETF 과거 주가
Franklin FTSE South Korea ETF · FLKR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin FTSE South Korea ETF · FLKR · 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 | ₩84,140 | ₩84,555 | ₩76,709 | ₩78,204 | -7.06% | 216.8만 |
| 2026.09.28–2026.10.02 | ₩81,420 | ₩84,636 | ₩79,597 | ₩84,488 | +3.77% | 378.6만 |
| 2026.09.21–2026.09.25 | ₩82,049 | ₩84,684 | ₩79,852 | ₩82,210 | +0.20% | 655.9만 |
| 2026.09.14–2026.09.18 | ₩78,927 | ₩80,736 | ₩76,776 | ₩79,611 | +0.87% | 240.5만 |
| 2026.09.08–2026.09.11 | ₩84,019 | ₩85,158 | ₩80,616 | ₩83,242 | -0.93% | 547.2만 |
| 2026.08.31–2026.09.04 | ₩80,066 | ₩83,276 | ₩77,319 | ₩83,229 | +3.95% | 236.1만 |
| 2026.08.24–2026.08.28 | ₩77,909 | ₩81,152 | ₩75,617 | ₩79,731 | +2.34% | 223.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,825 |
| ₩75,262 |
| ₩78,391 |
| -3.35% |
| 368.2만 |
| 2026.08.10–2026.08.14 | ₩72,750 | ₩81,111 | ₩72,187 | ₩79,463 | +9.23% | 155.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩68,730 | ₩76,033 | ₩67,215 | ₩73,755 | +7.31% | 527.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩73,272 | ₩73,335 | ₩62,941 | ₩68,998 | -5.83% | 543.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩72,374 | ₩76,877 | ₩71,490 | ₩71,785 | -0.81% | 307만 |
|---|
| 2026.07.13–2026.07.17 | ₩74,961 | ₩77,721 | ₩67,832 | ₩71,142 | -5.09% | 632.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩83,363 | ₩84,488 | ₩76,649 | ₩80,455 | -3.49% | 276.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩85,627 | ₩88,642 | ₩76,877 | ₩79,168 | -7.54% | 317.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩96,160 | ₩97,138 | ₩84,153 | ₩86,324 | -10.23% | 509.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩89,781 | ₩96,883 | ₩88,482 | ₩96,066 | +7.00% | 484.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩80,535 | ₩86,136 | ₩75,631 | ₩85,078 | +5.64% | 522.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩91,416 | ₩94,217 | ₩75,336 | ₩75,336 | -17.59% | 326.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩84,193 | ₩89,915 | ₩84,173 | ₩88,803 | +5.48% | 456.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩79,155 | ₩81,031 | ₩72,374 | ₩78,766 | -0.49% | 243만 |
|---|
| 2026.05.11–2026.05.15 | ₩82,813 | ₩84,314 | ₩75,363 | ₩77,802 | -6.05% | 343.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩72,080 | ₩82,518 | ₩70,887 | ₩82,371 | +14.28% | 368.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,220 | ₩71,517 | ₩66,445 | ₩70,713 | +3.65% | 224.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩65,098 | ₩67,658 | ₩63,490 | ₩67,108 | +3.09% | 219.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩59,162 | ₩67,122 | ₩59,014 | ₩66,090 | +11.71% | 337.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩54,525 | ₩61,011 | ₩53,239 | ₩60,127 | +10.27% | 428.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩52,636 | ₩55,772 | ₩50,010 | ₩53,427 | +1.50% | 210만 |
|---|
| 2026.03.23–2026.03.27 | ₩57,232 | ₩58,385 | ₩52,060 | ₩52,649 | -8.01% | 331.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩56,978 | ₩59,055 | ₩54,458 | ₩54,659 | -4.07% | 242.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩53,601 | ₩59,751 | ₩52,783 | ₩53,936 | +0.63% | 306.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩62,659 | ₩65,004 | ₩52,703 | ₩54,914 | -12.36% | 529.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩61,226 | ₩66,934 | ₩60,569 | ₩65,755 | +7.40% | 338.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩57,782 | ₩61,829 | ₩56,602 | ₩61,735 | +6.84% | 190만 |
|---|
| 2026.02.09–2026.02.13 | ₩54,257 | ₩58,599 | ₩53,989 | ₩58,425 | +7.68% | 178.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩52,274 | ₩55,383 | ₩51,725 | ₩54,539 | +4.33% | 166.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩51,551 | ₩55,343 | ₩51,390 | ₩53,695 | +4.16% | 152.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩48,549 | ₩51,923 | ₩48,428 | ₩51,725 | +6.54% | 104.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩47,236 | ₩49,259 | ₩47,169 | ₩49,259 | +4.28% | 100.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩45,989 | ₩47,839 | ₩45,577 | ₩47,752 | +3.83% | 83.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,149 | ₩44,810 | ₩42,773 | ₩44,770 | +3.76% | 52.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩40,509 | ₩42,278 | ₩40,308 | ₩42,197 | +4.17% | 27.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩42,197 | ₩42,197 | ₩39,785 | ₩40,321 | -4.45% | 28.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩42,867 | ₩43,309 | ₩41,433 | ₩41,433 | -3.34% | 30.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,455 | ₩42,406 | ₩40,455 | ₩42,050 | +3.94% | 59.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,410 | ₩40,987 | ₩39,370 | ₩40,603 | +3.03% | 13.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩42,023 | ₩42,438 | ₩38,938 | ₩39,973 | -4.88% | 52.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,519 | ₩43,068 | ₩41,192 | ₩42,144 | -0.88% | 44.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩45,145 | ₩45,199 | ₩40,201 | ₩41,058 | -9.05% | 140.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,398 | ₩43,778 | ₩41,876 | ₩43,403 | +2.37% | 40.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,214 | ₩41,258 | ₩39,718 | ₩41,192 | +2.43% | 36만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,427 | ₩39,730 | ₩36,583 | ₩39,624 | +5.87% | 42.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩37,856 | ₩37,896 | ₩36,248 | ₩36,301 | -4.11% | 14.8만 |
|---|