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 | ₩46,420 | ₩47,372 | ₩46,131 | ₩46,729 | +0.67% | 9.5만 |
| 2026.09.28–2026.10.02 | ₩47,372 | ₩47,372 | ₩44,991 | ₩46,146 | -2.59% | 6.6만 |
| 2026.09.21–2026.09.25 | ₩48,244 | ₩48,481 | ₩47,023 | ₩47,613 | -1.31% | 3.4만 |
| 2026.09.14–2026.09.18 | ₩48,445 | ₩49,035 | ₩47,037 | ₩47,833 | -1.26% | 8.6만 |
| 2026.09.08–2026.09.11 | ₩49,679 | ₩50,135 | ₩48,995 | ₩49,093 | -1.18% | 1.7만 |
| 2026.08.31–2026.09.04 | ₩49,571 | ₩50,390 | ₩49,196 | ₩49,915 | +0.69% | 7.8만 |
| 2026.08.24–2026.08.28 | ₩50,135 | ₩50,752 | ₩49,437 | ₩49,715 | -0.84% | 3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,430 |
| ₩48,445 |
| ₩50,188 |
| +2.77% |
| 4.4만 |
| 2026.08.10–2026.08.14 | ₩50,591 | ₩50,591 | ₩48,827 | ₩48,861 | -3.42% | 5.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩50,537 | ₩50,752 | ₩49,920 | ₩50,563 | +0.05% | 4.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩49,679 | ₩50,886 | ₩49,343 | ₩50,349 | +1.35% | 4.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩49,223 | ₩50,112 | ₩48,995 | ₩49,188 | -0.07% | 1.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩48,942 | ₩49,541 | ₩48,427 | ₩49,140 | +0.40% | 2.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩49,263 | ₩50,115 | ₩48,136 | ₩48,953 | -0.63% | 3.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩49,571 | ₩49,927 | ₩48,807 | ₩49,388 | -0.37% | 5.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩51,168 | ₩51,194 | ₩48,984 | ₩49,183 | -3.88% | 3.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩52,549 | ₩52,643 | ₩51,556 | ₩51,597 | -1.81% | 5.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩49,934 | ₩51,825 | ₩48,503 | ₩51,637 | +3.41% | 6.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩51,194 | ₩52,026 | ₩49,244 | ₩49,291 | -3.72% | 6.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩51,074 | ₩52,393 | ₩50,712 | ₩51,315 | +0.47% | 7.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩50,886 | ₩51,476 | ₩50,497 | ₩50,980 | +0.18% | 4.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩52,241 | ₩52,965 | ₩50,376 | ₩50,568 | -3.20% | 10.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩50,188 | ₩52,683 | ₩49,578 | ₩52,316 | +4.24% | 4.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩51,382 | ₩51,382 | ₩49,411 | ₩50,194 | -2.31% | 4.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩51,838 | ₩52,241 | ₩50,665 | ₩51,168 | -1.29% | 4.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩51,945 | ₩52,442 | ₩51,282 | ₩51,911 | -0.07% | 7.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩50,443 | ₩52,683 | ₩49,578 | ₩51,986 | +3.06% | 8만 |
|---|
| 2026.03.30–2026.04.02 | ₩47,667 | ₩50,953 | ₩47,506 | ₩49,987 | +4.87% | 10.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩46,540 | ₩49,239 | ₩46,084 | ₩47,297 | +1.63% | 7.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩47,667 | ₩48,378 | ₩45,601 | ₩45,840 | -3.83% | 22.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,922 | ₩49,732 | ₩46,809 | ₩46,865 | -2.21% | 25.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩52,509 | ₩52,697 | ₩48,217 | ₩48,566 | -7.51% | 24.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩53,059 | ₩53,448 | ₩51,865 | ₩53,199 | +0.27% | 14.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩53,085 | ₩53,609 | ₩52,388 | ₩53,414 | +0.62% | 29.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩52,509 | ₩53,689 | ₩52,308 | ₩53,373 | +1.64% | 13.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩49,598 | ₩52,482 | ₩49,464 | ₩52,442 | +5.73% | 16.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩50,162 | ₩52,562 | ₩49,451 | ₩49,558 | -1.20% | 14.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩48,646 | ₩50,188 | ₩48,431 | ₩50,087 | +2.96% | 10.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩46,661 | ₩48,753 | ₩46,661 | ₩48,622 | +4.20% | 7.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩45,655 | ₩46,634 | ₩45,360 | ₩46,630 | +2.14% | 15.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩46,567 | ₩46,567 | ₩45,203 | ₩45,628 | -2.02% | 18.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩45,441 | ₩46,755 | ₩45,025 | ₩46,637 | +2.63% | 21.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,715 | ₩46,929 | ₩44,944 | ₩45,119 | -3.42% | 25.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩45,159 | ₩46,701 | ₩44,931 | ₩46,400 | +2.75% | 50.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,810 | ₩45,467 | ₩44,803 | ₩45,120 | +0.69% | 10.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩43,415 | ₩44,985 | ₩43,415 | ₩44,931 | +3.49% | 13만 |
|---|
| 2025.11.17–2025.11.21 | ₩43,938 | ₩44,435 | ₩43,174 | ₩43,362 | -1.31% | 34.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,810 | ₩45,628 | ₩43,751 | ₩44,019 | -1.77% | 9.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩43,965 | ₩44,469 | ₩42,476 | ₩44,469 | +1.15% | 6.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩43,107 | ₩44,314 | ₩42,946 | ₩43,592 | +1.13% | 6.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩43,415 | ₩43,603 | ₩42,463 | ₩42,833 | -1.34% | 18.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,597 | ₩44,140 | ₩42,329 | ₩43,312 | +1.68% | 6만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,879 | ₩42,906 | ₩42,007 | ₩42,172 | -1.65% | 2.9만 |
|---|