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 | ₩84,201 | ₩84,616 | ₩76,765 | ₩78,260 | -7.06% | 216.8만 |
| 2026.09.28–2026.10.02 | ₩81,479 | ₩84,697 | ₩79,655 | ₩84,549 | +3.77% | 378.6만 |
| 2026.09.21–2026.09.25 | ₩82,109 | ₩84,745 | ₩79,910 | ₩82,270 | +0.20% | 655.9만 |
| 2026.09.14–2026.09.18 | ₩78,984 | ₩80,795 | ₩76,832 | ₩79,668 | +0.87% | 240.5만 |
| 2026.09.08–2026.09.11 | ₩84,080 | ₩85,220 | ₩80,674 | ₩83,302 | -0.93% | 547.2만 |
| 2026.08.31–2026.09.04 | ₩80,124 | ₩83,336 | ₩77,375 | ₩83,289 | +3.95% | 236.1만 |
| 2026.08.24–2026.08.28 | ₩77,965 | ₩81,210 | ₩75,672 | ₩79,789 | +2.34% | 223.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,170 |
| ₩83,886 |
| ₩75,317 |
| ₩78,448 |
| -3.35% |
| 368.2만 |
| 2026.08.10–2026.08.14 | ₩72,802 | ₩81,170 | ₩72,239 | ₩79,521 | +9.23% | 155.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩68,779 | ₩76,088 | ₩67,264 | ₩73,808 | +7.31% | 527.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩73,325 | ₩73,388 | ₩62,986 | ₩69,048 | -5.83% | 543.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩72,427 | ₩76,933 | ₩71,542 | ₩71,837 | -0.81% | 307만 |
|---|
| 2026.07.13–2026.07.17 | ₩75,015 | ₩77,777 | ₩67,881 | ₩71,193 | -5.09% | 632.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩83,423 | ₩84,549 | ₩76,705 | ₩80,513 | -3.49% | 276.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩85,689 | ₩88,706 | ₩76,933 | ₩79,226 | -7.54% | 317.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩96,229 | ₩97,208 | ₩84,214 | ₩86,387 | -10.23% | 509.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩89,846 | ₩96,954 | ₩88,546 | ₩96,136 | +7.00% | 484.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩80,593 | ₩86,199 | ₩75,685 | ₩85,139 | +5.64% | 522.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩91,482 | ₩94,285 | ₩75,390 | ₩75,390 | -17.59% | 326.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩84,254 | ₩89,980 | ₩84,234 | ₩88,867 | +5.48% | 456.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩79,212 | ₩81,090 | ₩72,427 | ₩78,823 | -0.49% | 243만 |
|---|
| 2026.05.11–2026.05.15 | ₩82,873 | ₩84,375 | ₩75,417 | ₩77,858 | -6.05% | 343.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩72,132 | ₩82,578 | ₩70,938 | ₩82,431 | +14.28% | 368.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,270 | ₩71,569 | ₩66,493 | ₩70,764 | +3.65% | 224.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩65,145 | ₩67,707 | ₩63,536 | ₩67,157 | +3.09% | 219.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩59,205 | ₩67,170 | ₩59,057 | ₩66,138 | +11.71% | 337.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩54,565 | ₩61,055 | ₩53,278 | ₩60,170 | +10.27% | 428.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩52,674 | ₩55,812 | ₩50,046 | ₩53,465 | +1.50% | 210만 |
|---|
| 2026.03.23–2026.03.27 | ₩57,274 | ₩58,427 | ₩52,097 | ₩52,687 | -8.01% | 331.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩57,019 | ₩59,097 | ₩54,498 | ₩54,699 | -4.07% | 242.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩53,640 | ₩59,795 | ₩52,822 | ₩53,975 | +0.63% | 306.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩62,705 | ₩65,051 | ₩52,741 | ₩54,954 | -12.36% | 529.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩61,270 | ₩66,982 | ₩60,613 | ₩65,802 | +7.40% | 338.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩57,823 | ₩61,873 | ₩56,643 | ₩61,779 | +6.84% | 190만 |
|---|
| 2026.02.09–2026.02.13 | ₩54,297 | ₩58,641 | ₩54,028 | ₩58,467 | +7.68% | 178.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩52,312 | ₩55,423 | ₩51,762 | ₩54,578 | +4.33% | 166.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩51,588 | ₩55,383 | ₩51,427 | ₩53,733 | +4.16% | 152.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩48,584 | ₩51,961 | ₩48,463 | ₩51,762 | +6.54% | 104.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩47,270 | ₩49,295 | ₩47,203 | ₩49,295 | +4.28% | 100.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩46,023 | ₩47,873 | ₩45,610 | ₩47,786 | +3.83% | 83.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,180 | ₩44,843 | ₩42,804 | ₩44,802 | +3.76% | 52.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩40,538 | ₩42,308 | ₩40,337 | ₩42,228 | +4.17% | 27.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩42,228 | ₩42,228 | ₩39,814 | ₩40,350 | -4.45% | 28.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩42,898 | ₩43,341 | ₩41,463 | ₩41,463 | -3.34% | 30.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,484 | ₩42,437 | ₩40,484 | ₩42,080 | +3.94% | 59.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,439 | ₩41,017 | ₩39,398 | ₩40,632 | +3.03% | 13.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩42,053 | ₩42,469 | ₩38,966 | ₩40,002 | -4.88% | 52.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,550 | ₩43,099 | ₩41,222 | ₩42,174 | -0.88% | 44.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩45,178 | ₩45,232 | ₩40,230 | ₩41,088 | -9.05% | 140.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,429 | ₩43,810 | ₩41,906 | ₩43,435 | +2.37% | 40.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,243 | ₩41,288 | ₩39,747 | ₩41,222 | +2.43% | 36만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,454 | ₩39,759 | ₩36,609 | ₩39,653 | +5.87% | 42.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩37,883 | ₩37,923 | ₩36,274 | ₩36,327 | -4.11% | 14.8만 |
|---|