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 | ₩38,660 | ₩38,821 | ₩38,151 | ₩38,647 | -0.03% | 88.7만 |
| 2026.09.28–2026.10.02 | ₩38,620 | ₩38,734 | ₩38,231 | ₩38,486 | -0.35% | 84.7만 |
| 2026.09.21–2026.09.25 | ₩38,754 | ₩38,754 | ₩38,137 | ₩38,580 | -0.45% | 60.1만 |
| 2026.09.14–2026.09.18 | ₩38,446 | ₩38,874 | ₩38,298 | ₩38,714 | +0.70% | 64.9만 |
| 2026.09.08–2026.09.11 | ₩38,057 | ₩40,228 | ₩37,829 | ₩38,459 | +1.06% | 119.3만 |
| 2026.08.31–2026.09.04 | ₩37,936 | ₩38,647 | ₩37,669 | ₩38,406 | +1.24% | 72.4만 |
| 2026.08.24–2026.08.28 | ₩37,950 | ₩38,285 | ₩37,641 | ₩37,970 | +0.05% | 35.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,298 |
| ₩37,682 |
| ₩37,910 |
| -0.32% |
| 28.3만 |
| 2026.08.10–2026.08.14 | ₩37,775 | ₩38,144 | ₩37,480 | ₩38,044 | +0.71% | 34.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩38,593 | ₩38,593 | ₩37,413 | ₩37,708 | -2.29% | 42.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,226 | ₩37,963 | ₩37,126 | ₩37,963 | +1.98% | 57만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,092 | ₩37,467 | ₩36,890 | ₩37,454 | +0.98% | 46.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩36,837 | ₩37,534 | ₩36,756 | ₩37,239 | +1.09% | 34.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩36,488 | ₩37,159 | ₩36,385 | ₩37,051 | +1.54% | 41.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,877 | ₩37,333 | ₩36,542 | ₩36,703 | -0.47% | 157.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,051 | ₩38,017 | ₩36,515 | ₩37,105 | +0.14% | 41.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,118 | ₩38,902 | ₩36,636 | ₩37,145 | +0.07% | 41만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,837 | ₩37,092 | ₩36,475 | ₩37,024 | +0.51% | 59.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,394 | ₩36,917 | ₩36,274 | ₩36,917 | +1.44% | 66.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩36,555 | ₩36,703 | ₩36,314 | ₩36,535 | -0.06% | 17.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩36,153 | ₩36,689 | ₩36,153 | ₩36,582 | +1.19% | 21.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,166 | ₩36,877 | ₩36,166 | ₩36,515 | +0.96% | 14.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,314 | ₩36,421 | ₩35,992 | ₩36,381 | +0.18% | 12.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,351 | ₩36,434 | ₩36,055 | ₩36,381 | +0.08% | 28.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,206 | ₩36,689 | ₩36,032 | ₩36,287 | +0.22% | 19.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩36,790 | ₩37,018 | ₩36,408 | ₩36,528 | -0.71% | 22.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,440 | ₩37,185 | ₩36,287 | ₩36,810 | +1.02% | 42.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,295 | ₩37,038 | ₩36,099 | ₩36,693 | +1.10% | 196.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,804 | ₩36,501 | ₩35,737 | ₩36,408 | +1.69% | 22만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,662 | ₩36,662 | ₩35,858 | ₩36,032 | -1.72% | 25.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,314 | ₩37,011 | ₩36,005 | ₩36,555 | +0.66% | 66.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩36,957 | ₩37,393 | ₩36,501 | ₩36,501 | -1.23% | 189.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,756 | ₩37,078 | ₩36,421 | ₩37,078 | +0.88% | 151.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩36,558 | ₩36,810 | ₩35,992 | ₩36,689 | +0.36% | 9.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,354 | ₩36,810 | ₩36,166 | ₩36,287 | -0.18% | 16.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,060 | ₩36,877 | ₩35,952 | ₩35,992 | -0.19% | 17.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,965 | ₩36,770 | ₩35,818 | ₩36,220 | +0.71% | 50.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,965 | ₩36,609 | ₩35,858 | ₩36,025 | +0.17% | 27.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,804 | ₩36,501 | ₩35,791 | ₩36,206 | +1.12% | 64.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,046 | ₩36,206 | ₩35,590 | ₩35,737 | -0.86% | 40.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,126 | ₩36,166 | ₩35,631 | ₩36,019 | -0.30% | 11.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,509 | ₩36,260 | ₩35,482 | ₩36,260 | +2.11% | 14만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,274 | ₩36,783 | ₩35,643 | ₩35,952 | -0.89% | 16만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,206 | ₩36,676 | ₩36,139 | ₩36,575 | +1.02% | 9.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,475 | ₩36,515 | ₩36,099 | ₩36,475 | 0.00% | 14.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,233 | ₩36,569 | ₩36,019 | ₩36,414 | +0.50% | 9.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,287 | ₩36,642 | ₩35,965 | ₩35,992 | -0.81% | 20.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,180 | ₩36,555 | ₩35,898 | ₩36,130 | -0.14% | 16.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,831 | ₩36,394 | ₩35,670 | ₩35,911 | +0.22% | 84.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,523 | ₩35,938 | ₩35,268 | ₩35,883 | +1.02% | 31만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,241 | ₩35,791 | ₩35,026 | ₩35,308 | +0.19% | 13.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,000 | ₩35,764 | ₩34,906 | ₩35,415 | +1.19% | 17.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,228 | ₩35,415 | ₩35,067 | ₩35,140 | -0.25% | 9.1천 |
|---|