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 | ₩46,411 | ₩47,363 | ₩46,123 | ₩46,721 | +0.67% | 9.5만 |
| 2026.09.28–2026.10.02 | ₩47,363 | ₩47,363 | ₩44,983 | ₩46,138 | -2.59% | 6.6만 |
| 2026.09.21–2026.09.25 | ₩48,235 | ₩48,472 | ₩47,015 | ₩47,605 | -1.31% | 3.4만 |
| 2026.09.14–2026.09.18 | ₩48,436 | ₩49,026 | ₩47,028 | ₩47,825 | -1.26% | 8.6만 |
| 2026.09.08–2026.09.11 | ₩49,670 | ₩50,126 | ₩48,986 | ₩49,084 | -1.18% | 1.7만 |
| 2026.08.31–2026.09.04 | ₩49,563 | ₩50,381 | ₩49,187 | ₩49,906 | +0.69% | 7.8만 |
| 2026.08.24–2026.08.28 | ₩50,126 | ₩50,743 | ₩49,429 | ₩49,706 | -0.84% | 3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,421 |
| ₩48,436 |
| ₩50,179 |
| +2.77% |
| 4.4만 |
| 2026.08.10–2026.08.14 | ₩50,582 | ₩50,582 | ₩48,818 | ₩48,852 | -3.42% | 5.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩50,528 | ₩50,743 | ₩49,911 | ₩50,554 | +0.05% | 4.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩49,670 | ₩50,877 | ₩49,335 | ₩50,340 | +1.35% | 4.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩49,214 | ₩50,103 | ₩48,986 | ₩49,179 | -0.07% | 1.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩48,934 | ₩49,532 | ₩48,419 | ₩49,131 | +0.40% | 2.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩49,254 | ₩50,106 | ₩48,128 | ₩48,944 | -0.63% | 3.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩49,563 | ₩49,918 | ₩48,798 | ₩49,379 | -0.37% | 5.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩51,158 | ₩51,185 | ₩48,975 | ₩49,174 | -3.88% | 3.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩52,540 | ₩52,633 | ₩51,547 | ₩51,588 | -1.81% | 5.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩49,925 | ₩51,815 | ₩48,494 | ₩51,628 | +3.41% | 6.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩51,185 | ₩52,017 | ₩49,235 | ₩49,282 | -3.72% | 6.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩51,065 | ₩52,384 | ₩50,702 | ₩51,306 | +0.47% | 7.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩50,877 | ₩51,467 | ₩50,488 | ₩50,971 | +0.18% | 4.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩52,231 | ₩52,955 | ₩50,367 | ₩50,559 | -3.20% | 10.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩50,179 | ₩52,674 | ₩49,569 | ₩52,306 | +4.24% | 4.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩51,373 | ₩51,373 | ₩49,402 | ₩50,185 | -2.31% | 4.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩51,829 | ₩52,231 | ₩50,656 | ₩51,158 | -1.29% | 4.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩51,936 | ₩52,432 | ₩51,272 | ₩51,901 | -0.07% | 7.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩50,434 | ₩52,674 | ₩49,569 | ₩51,976 | +3.06% | 8만 |
|---|
| 2026.03.30–2026.04.02 | ₩47,658 | ₩50,944 | ₩47,498 | ₩49,978 | +4.87% | 10.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩46,532 | ₩49,230 | ₩46,076 | ₩47,288 | +1.63% | 7.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩47,658 | ₩48,369 | ₩45,593 | ₩45,832 | -3.83% | 22.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,913 | ₩49,724 | ₩46,800 | ₩46,857 | -2.21% | 25.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩52,499 | ₩52,687 | ₩48,208 | ₩48,557 | -7.51% | 24.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩53,049 | ₩53,438 | ₩51,856 | ₩53,190 | +0.27% | 14.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩53,076 | ₩53,599 | ₩52,379 | ₩53,405 | +0.62% | 29.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩52,499 | ₩53,679 | ₩52,298 | ₩53,363 | +1.64% | 13.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩49,589 | ₩52,473 | ₩49,455 | ₩52,432 | +5.73% | 16.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩50,153 | ₩52,553 | ₩49,442 | ₩49,549 | -1.20% | 14.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩48,637 | ₩50,179 | ₩48,423 | ₩50,078 | +2.96% | 10.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩46,653 | ₩48,745 | ₩46,653 | ₩48,613 | +4.20% | 7.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩45,647 | ₩46,626 | ₩45,352 | ₩46,622 | +2.14% | 15.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩46,559 | ₩46,559 | ₩45,195 | ₩45,620 | -2.02% | 18.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩45,432 | ₩46,747 | ₩45,017 | ₩46,629 | +2.63% | 21.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,706 | ₩46,921 | ₩44,936 | ₩45,111 | -3.42% | 25.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩45,151 | ₩46,693 | ₩44,923 | ₩46,391 | +2.75% | 50.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,802 | ₩45,459 | ₩44,795 | ₩45,112 | +0.69% | 10.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩43,408 | ₩44,976 | ₩43,408 | ₩44,923 | +3.49% | 13만 |
|---|
| 2025.11.17–2025.11.21 | ₩43,931 | ₩44,427 | ₩43,166 | ₩43,354 | -1.31% | 34.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,802 | ₩45,620 | ₩43,743 | ₩44,011 | -1.77% | 9.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩43,957 | ₩44,462 | ₩42,469 | ₩44,462 | +1.15% | 6.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩43,099 | ₩44,306 | ₩42,938 | ₩43,585 | +1.13% | 6.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩43,408 | ₩43,595 | ₩42,455 | ₩42,826 | -1.34% | 18.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,590 | ₩44,132 | ₩42,321 | ₩43,304 | +1.68% | 6만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,871 | ₩42,898 | ₩41,999 | ₩42,164 | -1.65% | 2.9만 |
|---|