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 | ₩46,378 | ₩47,330 | ₩46,090 | ₩46,688 | +0.67% | 9.5만 |
| 2026.09.28–2026.10.02 | ₩47,330 | ₩47,330 | ₩44,951 | ₩46,105 | -2.59% | 6.6만 |
| 2026.09.21–2026.09.25 | ₩48,201 | ₩48,438 | ₩46,981 | ₩47,571 | -1.31% | 3.4만 |
| 2026.09.14–2026.09.18 | ₩48,402 | ₩48,991 | ₩46,995 | ₩47,790 | -1.26% | 8.6만 |
| 2026.09.08–2026.09.11 | ₩49,634 | ₩50,090 | ₩48,951 | ₩49,049 | -1.18% | 1.7만 |
| 2026.08.31–2026.09.04 | ₩49,527 | ₩50,345 | ₩49,152 | ₩49,870 | +0.69% | 7.8만 |
| 2026.08.24–2026.08.28 | ₩50,090 | ₩50,706 | ₩49,393 | ₩49,671 | -0.84% | 3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,385 |
| ₩48,402 |
| ₩50,144 |
| +2.77% |
| 4.4만 |
| 2026.08.10–2026.08.14 | ₩50,546 | ₩50,546 | ₩48,783 | ₩48,817 | -3.42% | 5.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩50,492 | ₩50,706 | ₩49,876 | ₩50,517 | +0.05% | 4.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩49,634 | ₩50,840 | ₩49,299 | ₩50,304 | +1.35% | 4.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩49,179 | ₩50,067 | ₩48,951 | ₩49,144 | -0.07% | 1.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩48,899 | ₩49,496 | ₩48,384 | ₩49,096 | +0.40% | 2.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩49,219 | ₩50,070 | ₩48,093 | ₩48,909 | -0.63% | 3.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩49,527 | ₩49,882 | ₩48,763 | ₩49,344 | -0.37% | 5.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩51,122 | ₩51,149 | ₩48,940 | ₩49,139 | -3.88% | 3.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩52,502 | ₩52,596 | ₩51,510 | ₩51,551 | -1.81% | 5.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩49,889 | ₩51,778 | ₩48,459 | ₩51,591 | +3.41% | 6.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩51,149 | ₩51,979 | ₩49,200 | ₩49,247 | -3.72% | 6.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩51,028 | ₩52,347 | ₩50,666 | ₩51,269 | +0.47% | 7.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩50,840 | ₩51,430 | ₩50,452 | ₩50,934 | +0.18% | 4.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩52,194 | ₩52,917 | ₩50,331 | ₩50,523 | -3.20% | 10.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩50,144 | ₩52,636 | ₩49,534 | ₩52,269 | +4.24% | 4.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩51,336 | ₩51,336 | ₩49,366 | ₩50,149 | -2.31% | 4.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩51,792 | ₩52,194 | ₩50,619 | ₩51,122 | -1.29% | 4.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩51,899 | ₩52,395 | ₩51,236 | ₩51,864 | -0.07% | 7.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩50,398 | ₩52,636 | ₩49,534 | ₩51,939 | +3.06% | 8만 |
|---|
| 2026.03.30–2026.04.02 | ₩47,624 | ₩50,907 | ₩47,464 | ₩49,943 | +4.87% | 10.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩46,499 | ₩49,195 | ₩46,043 | ₩47,254 | +1.63% | 7.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩47,624 | ₩48,335 | ₩45,561 | ₩45,799 | -3.83% | 22.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,879 | ₩49,688 | ₩46,767 | ₩46,823 | -2.21% | 25.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩52,462 | ₩52,649 | ₩48,174 | ₩48,522 | -7.51% | 24.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩53,011 | ₩53,400 | ₩51,819 | ₩53,152 | +0.27% | 14.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩53,038 | ₩53,561 | ₩52,341 | ₩53,366 | +0.62% | 29.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩52,462 | ₩53,641 | ₩52,261 | ₩53,325 | +1.64% | 13.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩49,554 | ₩52,435 | ₩49,420 | ₩52,395 | +5.73% | 16.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩50,117 | ₩52,515 | ₩49,407 | ₩49,514 | -1.20% | 14.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩48,603 | ₩50,144 | ₩48,388 | ₩50,042 | +2.96% | 10.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩46,619 | ₩48,710 | ₩46,619 | ₩48,578 | +4.20% | 7.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩45,614 | ₩46,592 | ₩45,319 | ₩46,588 | +2.14% | 15.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩46,525 | ₩46,525 | ₩45,163 | ₩45,587 | -2.02% | 18.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩45,400 | ₩46,713 | ₩44,984 | ₩46,595 | +2.63% | 21.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,673 | ₩46,887 | ₩44,904 | ₩45,078 | -3.42% | 25.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩45,118 | ₩46,659 | ₩44,891 | ₩46,358 | +2.75% | 50.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,770 | ₩45,427 | ₩44,763 | ₩45,080 | +0.69% | 10.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩43,376 | ₩44,944 | ₩43,376 | ₩44,891 | +3.49% | 13만 |
|---|
| 2025.11.17–2025.11.21 | ₩43,899 | ₩44,395 | ₩43,135 | ₩43,323 | -1.31% | 34.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,770 | ₩45,587 | ₩43,711 | ₩43,979 | -1.77% | 9.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩43,926 | ₩44,430 | ₩42,438 | ₩44,430 | +1.15% | 6.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩43,068 | ₩44,274 | ₩42,907 | ₩43,553 | +1.13% | 6.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩43,376 | ₩43,564 | ₩42,425 | ₩42,795 | -1.34% | 18.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,559 | ₩44,100 | ₩42,291 | ₩43,273 | +1.68% | 6만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,840 | ₩42,867 | ₩41,969 | ₩42,134 | -1.65% | 2.9만 |
|---|