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 | ₩38,633 | ₩38,794 | ₩38,124 | ₩38,619 | -0.03% | 88.7만 |
| 2026.09.28–2026.10.02 | ₩38,593 | ₩38,706 | ₩38,204 | ₩38,459 | -0.35% | 84.7만 |
| 2026.09.21–2026.09.25 | ₩38,727 | ₩38,727 | ₩38,110 | ₩38,552 | -0.45% | 60.1만 |
| 2026.09.14–2026.09.18 | ₩38,418 | ₩38,846 | ₩38,271 | ₩38,686 | +0.70% | 64.9만 |
| 2026.09.08–2026.09.11 | ₩38,030 | ₩40,199 | ₩37,802 | ₩38,432 | +1.06% | 119.3만 |
| 2026.08.31–2026.09.04 | ₩37,909 | ₩38,619 | ₩37,643 | ₩38,378 | +1.24% | 72.4만 |
| 2026.08.24–2026.08.28 | ₩37,923 | ₩38,258 | ₩37,614 | ₩37,943 | +0.05% | 35.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,003 |
| ₩38,271 |
| ₩37,655 |
| ₩37,882 |
| -0.32% |
| 28.3만 |
| 2026.08.10–2026.08.14 | ₩37,748 | ₩38,117 | ₩37,454 | ₩38,016 | +0.71% | 34.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩38,566 | ₩38,566 | ₩37,387 | ₩37,681 | -2.29% | 42.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,199 | ₩37,936 | ₩37,100 | ₩37,936 | +1.98% | 57만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,065 | ₩37,440 | ₩36,864 | ₩37,427 | +0.98% | 46.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩36,810 | ₩37,507 | ₩36,730 | ₩37,212 | +1.09% | 34.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩36,462 | ₩37,132 | ₩36,359 | ₩37,025 | +1.54% | 41.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,851 | ₩37,306 | ₩36,516 | ₩36,676 | -0.47% | 157.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,025 | ₩37,990 | ₩36,489 | ₩37,078 | +0.14% | 41.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,092 | ₩38,874 | ₩36,609 | ₩37,119 | +0.07% | 41만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,810 | ₩37,065 | ₩36,449 | ₩36,998 | +0.51% | 59.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,368 | ₩36,891 | ₩36,248 | ₩36,891 | +1.44% | 66.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩36,529 | ₩36,676 | ₩36,288 | ₩36,509 | -0.06% | 17.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩36,127 | ₩36,663 | ₩36,127 | ₩36,556 | +1.19% | 21.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,140 | ₩36,851 | ₩36,140 | ₩36,489 | +0.96% | 14.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,288 | ₩36,395 | ₩35,966 | ₩36,355 | +0.18% | 12.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,325 | ₩36,408 | ₩36,029 | ₩36,355 | +0.08% | 28.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,181 | ₩36,663 | ₩36,006 | ₩36,261 | +0.22% | 19.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩36,763 | ₩36,991 | ₩36,382 | ₩36,502 | -0.71% | 22.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,414 | ₩37,159 | ₩36,261 | ₩36,784 | +1.02% | 42.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,269 | ₩37,011 | ₩36,073 | ₩36,667 | +1.10% | 196.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,779 | ₩36,475 | ₩35,712 | ₩36,382 | +1.69% | 22만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,636 | ₩36,636 | ₩35,832 | ₩36,006 | -1.72% | 25.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,288 | ₩36,985 | ₩35,980 | ₩36,529 | +0.66% | 66.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩36,931 | ₩37,366 | ₩36,475 | ₩36,475 | -1.23% | 189.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,730 | ₩37,052 | ₩36,395 | ₩37,052 | +0.88% | 151.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩36,532 | ₩36,784 | ₩35,966 | ₩36,663 | +0.36% | 9.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,328 | ₩36,784 | ₩36,140 | ₩36,261 | -0.18% | 16.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,034 | ₩36,851 | ₩35,926 | ₩35,966 | -0.19% | 17.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,939 | ₩36,743 | ₩35,792 | ₩36,194 | +0.71% | 50.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,939 | ₩36,583 | ₩35,832 | ₩36,000 | +0.17% | 27.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,779 | ₩36,475 | ₩35,765 | ₩36,181 | +1.12% | 64.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,020 | ₩36,181 | ₩35,564 | ₩35,712 | -0.86% | 40.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,100 | ₩36,140 | ₩35,606 | ₩35,993 | -0.30% | 11.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,484 | ₩36,234 | ₩35,457 | ₩36,234 | +2.11% | 14만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,248 | ₩36,757 | ₩35,618 | ₩35,926 | -0.89% | 16만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,181 | ₩36,650 | ₩36,114 | ₩36,549 | +1.02% | 9.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,449 | ₩36,489 | ₩36,073 | ₩36,449 | 0.00% | 14.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,207 | ₩36,542 | ₩35,993 | ₩36,388 | +0.50% | 9.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,261 | ₩36,616 | ₩35,939 | ₩35,966 | -0.81% | 20.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,154 | ₩36,529 | ₩35,872 | ₩36,104 | -0.14% | 16.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,805 | ₩36,368 | ₩35,645 | ₩35,886 | +0.22% | 84.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,497 | ₩35,913 | ₩35,243 | ₩35,858 | +1.02% | 31만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,216 | ₩35,765 | ₩35,001 | ₩35,283 | +0.19% | 13.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,975 | ₩35,738 | ₩34,881 | ₩35,390 | +1.19% | 17.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,202 | ₩35,390 | ₩35,042 | ₩35,115 | -0.25% | 9.1천 |
|---|