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 | ₩84,170 | ₩84,586 | ₩76,737 | ₩78,232 | -7.06% | 216.8만 |
| 2026.09.28–2026.10.02 | ₩81,449 | ₩84,666 | ₩79,626 | ₩84,519 | +3.77% | 378.6만 |
| 2026.09.21–2026.09.25 | ₩82,079 | ₩84,714 | ₩79,880 | ₩82,240 | +0.20% | 655.9만 |
| 2026.09.14–2026.09.18 | ₩78,955 | ₩80,765 | ₩76,804 | ₩79,639 | +0.87% | 240.5만 |
| 2026.09.08–2026.09.11 | ₩84,049 | ₩85,189 | ₩80,644 | ₩83,272 | -0.93% | 547.2만 |
| 2026.08.31–2026.09.04 | ₩80,095 | ₩83,305 | ₩77,347 | ₩83,258 | +3.95% | 236.1만 |
| 2026.08.24–2026.08.28 | ₩77,937 | ₩81,181 | ₩75,644 | ₩79,760 | +2.34% | 223.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,855 |
| ₩75,289 |
| ₩78,419 |
| -3.35% |
| 368.2만 |
| 2026.08.10–2026.08.14 | ₩72,776 | ₩81,140 | ₩72,213 | ₩79,492 | +9.23% | 155.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩68,754 | ₩76,060 | ₩67,239 | ₩73,781 | +7.31% | 527.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩73,299 | ₩73,362 | ₩62,963 | ₩69,022 | -5.83% | 543.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩72,400 | ₩76,904 | ₩71,516 | ₩71,811 | -0.81% | 307만 |
|---|
| 2026.07.13–2026.07.17 | ₩74,988 | ₩77,749 | ₩67,856 | ₩71,167 | -5.09% | 632.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩83,393 | ₩84,519 | ₩76,677 | ₩80,484 | -3.49% | 276.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩85,658 | ₩88,674 | ₩76,904 | ₩79,197 | -7.54% | 317.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩96,194 | ₩97,173 | ₩84,183 | ₩86,355 | -10.23% | 509.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩89,814 | ₩96,918 | ₩88,513 | ₩96,100 | +7.00% | 484.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩80,564 | ₩86,167 | ₩75,658 | ₩85,108 | +5.64% | 522.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩91,449 | ₩94,251 | ₩75,363 | ₩75,363 | -17.59% | 326.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩84,224 | ₩89,948 | ₩84,204 | ₩88,835 | +5.48% | 456.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩79,183 | ₩81,060 | ₩72,400 | ₩78,795 | -0.49% | 243만 |
|---|
| 2026.05.11–2026.05.15 | ₩82,843 | ₩84,344 | ₩75,390 | ₩77,829 | -6.05% | 343.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩72,105 | ₩82,548 | ₩70,912 | ₩82,401 | +14.28% | 368.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,245 | ₩71,542 | ₩66,469 | ₩70,738 | +3.65% | 224.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩65,121 | ₩67,682 | ₩63,513 | ₩67,132 | +3.09% | 219.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩59,183 | ₩67,146 | ₩59,036 | ₩66,113 | +11.71% | 337.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩54,545 | ₩61,033 | ₩53,258 | ₩60,148 | +10.27% | 428.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩52,655 | ₩55,792 | ₩50,027 | ₩53,446 | +1.50% | 210만 |
|---|
| 2026.03.23–2026.03.27 | ₩57,253 | ₩58,406 | ₩52,078 | ₩52,668 | -8.01% | 331.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩56,998 | ₩59,076 | ₩54,478 | ₩54,679 | -4.07% | 242.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩53,620 | ₩59,773 | ₩52,802 | ₩53,955 | +0.63% | 306.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩62,682 | ₩65,028 | ₩52,722 | ₩54,934 | -12.36% | 529.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩61,247 | ₩66,958 | ₩60,591 | ₩65,778 | +7.40% | 338.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩57,802 | ₩61,851 | ₩56,623 | ₩61,757 | +6.84% | 190만 |
|---|
| 2026.02.09–2026.02.13 | ₩54,277 | ₩58,620 | ₩54,009 | ₩58,446 | +7.68% | 178.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩52,293 | ₩55,403 | ₩51,743 | ₩54,558 | +4.33% | 166.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩51,569 | ₩55,363 | ₩51,408 | ₩53,714 | +4.16% | 152.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩48,566 | ₩51,942 | ₩48,446 | ₩51,743 | +6.54% | 104.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩47,253 | ₩49,277 | ₩47,186 | ₩49,277 | +4.28% | 100.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩46,006 | ₩47,856 | ₩45,593 | ₩47,769 | +3.83% | 83.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,164 | ₩44,826 | ₩42,789 | ₩44,786 | +3.76% | 52.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩40,523 | ₩42,293 | ₩40,322 | ₩42,212 | +4.17% | 27.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩42,212 | ₩42,212 | ₩39,799 | ₩40,336 | -4.45% | 28.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩42,883 | ₩43,325 | ₩41,448 | ₩41,448 | -3.34% | 30.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,470 | ₩42,421 | ₩40,470 | ₩42,065 | +3.94% | 59.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,424 | ₩41,002 | ₩39,384 | ₩40,617 | +3.03% | 13.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩42,038 | ₩42,454 | ₩38,952 | ₩39,987 | -4.88% | 52.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,534 | ₩43,084 | ₩41,207 | ₩42,159 | -0.88% | 44.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩45,161 | ₩45,215 | ₩40,215 | ₩41,073 | -9.05% | 140.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,413 | ₩43,794 | ₩41,891 | ₩43,419 | +2.37% | 40.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,228 | ₩41,273 | ₩39,732 | ₩41,207 | +2.43% | 36만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,440 | ₩39,744 | ₩36,596 | ₩39,639 | +5.87% | 42.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩37,869 | ₩37,909 | ₩36,261 | ₩36,314 | -4.11% | 14.8만 |
|---|