시장 데이터를 불러오는 중
전체 종목
Franklin Systematic Style Premia ETF 과거 주가
Franklin Systematic Style Premia ETF · FLSP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin Systematic Style Premia ETF · FLSP · 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 | ₩38,666 | ₩38,827 | ₩38,156 | ₩38,653 | -0.03% | 88.7만 |
| 2026.09.28–2026.10.02 | ₩38,626 | ₩38,740 | ₩38,237 | ₩38,492 | -0.35% | 84.7만 |
| 2026.09.21–2026.09.25 | ₩38,760 | ₩38,760 | ₩38,143 | ₩38,585 | -0.45% | 60.1만 |
| 2026.09.14–2026.09.18 | ₩38,451 | ₩38,879 | ₩38,304 | ₩38,720 | +0.70% | 64.9만 |
| 2026.09.08–2026.09.11 | ₩38,062 | ₩40,234 | ₩37,834 | ₩38,465 | +1.06% | 119.3만 |
| 2026.08.31–2026.09.04 | ₩37,942 | ₩38,653 | ₩37,675 | ₩38,411 | +1.24% | 72.4만 |
| 2026.08.24–2026.08.28 | ₩37,955 | ₩38,290 | ₩37,647 | ₩37,975 | +0.05% | 35.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,304 |
| ₩37,687 |
| ₩37,915 |
| -0.32% |
| 28.3만 |
| 2026.08.10–2026.08.14 | ₩37,781 | ₩38,150 | ₩37,486 | ₩38,049 | +0.71% | 34.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩38,599 | ₩38,599 | ₩37,419 | ₩37,714 | -2.29% | 42.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,231 | ₩37,969 | ₩37,132 | ₩37,969 | +1.98% | 57만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,097 | ₩37,472 | ₩36,896 | ₩37,459 | +0.98% | 46.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩36,842 | ₩37,539 | ₩36,761 | ₩37,244 | +1.09% | 34.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩36,493 | ₩37,164 | ₩36,390 | ₩37,057 | +1.54% | 41.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,882 | ₩37,338 | ₩36,547 | ₩36,708 | -0.47% | 157.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,057 | ₩38,022 | ₩36,520 | ₩37,110 | +0.14% | 41.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,124 | ₩38,907 | ₩36,641 | ₩37,150 | +0.07% | 41만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,842 | ₩37,097 | ₩36,480 | ₩37,030 | +0.51% | 59.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,399 | ₩36,922 | ₩36,279 | ₩36,922 | +1.44% | 66.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩36,560 | ₩36,708 | ₩36,319 | ₩36,540 | -0.06% | 17.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩36,158 | ₩36,694 | ₩36,158 | ₩36,587 | +1.19% | 21.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,171 | ₩36,882 | ₩36,171 | ₩36,520 | +0.96% | 14.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,319 | ₩36,426 | ₩35,997 | ₩36,386 | +0.18% | 12.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,356 | ₩36,440 | ₩36,060 | ₩36,386 | +0.08% | 28.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,212 | ₩36,694 | ₩36,037 | ₩36,292 | +0.22% | 19.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩36,795 | ₩37,023 | ₩36,413 | ₩36,533 | -0.71% | 22.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,445 | ₩37,191 | ₩36,292 | ₩36,815 | +1.02% | 42.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,300 | ₩37,043 | ₩36,104 | ₩36,698 | +1.10% | 196.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,809 | ₩36,507 | ₩35,742 | ₩36,413 | +1.69% | 22만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,668 | ₩36,668 | ₩35,863 | ₩36,037 | -1.72% | 25.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,319 | ₩37,016 | ₩36,010 | ₩36,560 | +0.66% | 66.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩36,963 | ₩37,399 | ₩36,507 | ₩36,507 | -1.23% | 189.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,761 | ₩37,083 | ₩36,426 | ₩37,083 | +0.88% | 151.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩36,563 | ₩36,815 | ₩35,997 | ₩36,694 | +0.36% | 9.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,359 | ₩36,815 | ₩36,171 | ₩36,292 | -0.18% | 16.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,065 | ₩36,882 | ₩35,957 | ₩35,997 | -0.19% | 17.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,970 | ₩36,775 | ₩35,823 | ₩36,225 | +0.71% | 50.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,970 | ₩36,614 | ₩35,863 | ₩36,031 | +0.17% | 27.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,809 | ₩36,507 | ₩35,796 | ₩36,212 | +1.12% | 64.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,051 | ₩36,212 | ₩35,595 | ₩35,742 | -0.86% | 40.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,131 | ₩36,171 | ₩35,636 | ₩36,024 | -0.30% | 11.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,514 | ₩36,265 | ₩35,487 | ₩36,265 | +2.11% | 14만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,279 | ₩36,788 | ₩35,648 | ₩35,957 | -0.89% | 16만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,212 | ₩36,681 | ₩36,145 | ₩36,580 | +1.02% | 9.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,480 | ₩36,520 | ₩36,104 | ₩36,480 | 0.00% | 14.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,238 | ₩36,574 | ₩36,024 | ₩36,419 | +0.50% | 9.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,292 | ₩36,647 | ₩35,970 | ₩35,997 | -0.81% | 20.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,185 | ₩36,560 | ₩35,903 | ₩36,135 | -0.14% | 16.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,836 | ₩36,399 | ₩35,675 | ₩35,917 | +0.22% | 84.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,528 | ₩35,943 | ₩35,273 | ₩35,888 | +1.02% | 31만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,246 | ₩35,796 | ₩35,031 | ₩35,313 | +0.19% | 13.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,005 | ₩35,769 | ₩34,911 | ₩35,420 | +1.19% | 17.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,233 | ₩35,420 | ₩35,072 | ₩35,145 | -0.25% | 9.1천 |
|---|