시장 데이터를 불러오는 중
전체 종목
Franklin FTSE Mexico ETF 과거 주가
Franklin FTSE Mexico ETF · FLMX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin FTSE Mexico ETF · FLMX · 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 | ₩46,415 | ₩47,368 | ₩46,127 | ₩46,725 | +0.67% | 9.5만 |
| 2026.09.28–2026.10.02 | ₩47,368 | ₩47,368 | ₩44,987 | ₩46,142 | -2.59% | 6.6만 |
| 2026.09.21–2026.09.25 | ₩48,239 | ₩48,477 | ₩47,019 | ₩47,609 | -1.31% | 3.4만 |
| 2026.09.14–2026.09.18 | ₩48,441 | ₩49,031 | ₩47,032 | ₩47,829 | -1.26% | 8.6만 |
| 2026.09.08–2026.09.11 | ₩49,674 | ₩50,130 | ₩48,990 | ₩49,088 | -1.18% | 1.7만 |
| 2026.08.31–2026.09.04 | ₩49,567 | ₩50,385 | ₩49,192 | ₩49,910 | +0.69% | 7.8만 |
| 2026.08.24–2026.08.28 | ₩50,130 | ₩50,747 | ₩49,433 | ₩49,711 | -0.84% | 3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,425 |
| ₩48,441 |
| ₩50,184 |
| +2.77% |
| 4.4만 |
| 2026.08.10–2026.08.14 | ₩50,586 | ₩50,586 | ₩48,823 | ₩48,856 | -3.42% | 5.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩50,533 | ₩50,747 | ₩49,916 | ₩50,558 | +0.05% | 4.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩49,674 | ₩50,881 | ₩49,339 | ₩50,345 | +1.35% | 4.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩49,218 | ₩50,108 | ₩48,990 | ₩49,184 | -0.07% | 1.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩48,938 | ₩49,536 | ₩48,423 | ₩49,135 | +0.40% | 2.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩49,259 | ₩50,110 | ₩48,132 | ₩48,949 | -0.63% | 3.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩49,567 | ₩49,922 | ₩48,803 | ₩49,383 | -0.37% | 5.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩51,163 | ₩51,190 | ₩48,980 | ₩49,178 | -3.88% | 3.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩52,544 | ₩52,638 | ₩51,552 | ₩51,592 | -1.81% | 5.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩49,929 | ₩51,820 | ₩48,498 | ₩51,632 | +3.41% | 6.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩51,190 | ₩52,021 | ₩49,240 | ₩49,287 | -3.72% | 6.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩51,069 | ₩52,389 | ₩50,707 | ₩51,310 | +0.47% | 7.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩50,881 | ₩51,471 | ₩50,492 | ₩50,975 | +0.18% | 4.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩52,236 | ₩52,960 | ₩50,372 | ₩50,563 | -3.20% | 10.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩50,184 | ₩52,678 | ₩49,574 | ₩52,311 | +4.24% | 4.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩51,378 | ₩51,378 | ₩49,406 | ₩50,189 | -2.31% | 4.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩51,834 | ₩52,236 | ₩50,660 | ₩51,163 | -1.29% | 4.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩51,941 | ₩52,437 | ₩51,277 | ₩51,906 | -0.07% | 7.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩50,439 | ₩52,678 | ₩49,574 | ₩51,981 | +3.06% | 8만 |
|---|
| 2026.03.30–2026.04.02 | ₩47,663 | ₩50,948 | ₩47,502 | ₩49,983 | +4.87% | 10.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩46,536 | ₩49,234 | ₩46,080 | ₩47,293 | +1.63% | 7.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩47,663 | ₩48,373 | ₩45,597 | ₩45,836 | -3.83% | 22.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,918 | ₩49,728 | ₩46,804 | ₩46,861 | -2.21% | 25.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩52,504 | ₩52,692 | ₩48,213 | ₩48,561 | -7.51% | 24.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩53,054 | ₩53,443 | ₩51,860 | ₩53,195 | +0.27% | 14.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩53,081 | ₩53,604 | ₩52,383 | ₩53,409 | +0.62% | 29.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩52,504 | ₩53,684 | ₩52,303 | ₩53,368 | +1.64% | 13.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩49,594 | ₩52,477 | ₩49,460 | ₩52,437 | +5.73% | 16.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩50,157 | ₩52,558 | ₩49,446 | ₩49,554 | -1.20% | 14.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩48,642 | ₩50,184 | ₩48,427 | ₩50,082 | +2.96% | 10.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩46,657 | ₩48,749 | ₩46,657 | ₩48,618 | +4.20% | 7.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩45,651 | ₩46,630 | ₩45,356 | ₩46,626 | +2.14% | 15.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩46,563 | ₩46,563 | ₩45,199 | ₩45,624 | -2.02% | 18.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩45,436 | ₩46,751 | ₩45,021 | ₩46,633 | +2.63% | 21.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,711 | ₩46,925 | ₩44,940 | ₩45,115 | -3.42% | 25.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩45,155 | ₩46,697 | ₩44,927 | ₩46,395 | +2.75% | 50.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,806 | ₩45,463 | ₩44,799 | ₩45,116 | +0.69% | 10.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩43,411 | ₩44,980 | ₩43,411 | ₩44,927 | +3.49% | 13만 |
|---|
| 2025.11.17–2025.11.21 | ₩43,934 | ₩44,431 | ₩43,170 | ₩43,358 | -1.31% | 34.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,806 | ₩45,624 | ₩43,747 | ₩44,015 | -1.77% | 9.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩43,961 | ₩44,466 | ₩42,473 | ₩44,466 | +1.15% | 6.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩43,103 | ₩44,310 | ₩42,942 | ₩43,588 | +1.13% | 6.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩43,411 | ₩43,599 | ₩42,459 | ₩42,829 | -1.34% | 18.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,593 | ₩44,136 | ₩42,325 | ₩43,308 | +1.68% | 6만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,875 | ₩42,902 | ₩42,003 | ₩42,168 | -1.65% | 2.9만 |
|---|