시장 데이터를 불러오는 중
전체 종목
Franklin Small Cap Enhanced ETF 과거 주가
Franklin Small Cap Enhanced ETF · FSML · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin Small Cap Enhanced ETF · FSML · 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 | ₩39,677 | ₩39,677 | ₩38,605 | ₩38,930 | -1.88% | 8.5천 |
| 2026.09.28–2026.10.02 | ₩39,101 | ₩39,557 | ₩38,655 | ₩39,282 | +0.46% | 21.1만 |
| 2026.09.21–2026.09.25 | ₩39,610 | ₩39,750 | ₩39,067 | ₩39,205 | -1.02% | 3.7천 |
| 2026.09.14–2026.09.18 | ₩39,717 | ₩39,785 | ₩39,168 | ₩39,331 | -0.97% | 3.1천 |
| 2026.09.08–2026.09.11 | ₩40,576 | ₩40,576 | ₩39,644 | ₩39,893 | -1.68% | 3.1천 |
| 2026.08.31–2026.09.04 | ₩40,467 | ₩40,651 | ₩39,738 | ₩40,651 | +0.45% | 2.1만 |
| 2026.08.24–2026.08.28 | ₩40,804 | ₩40,936 | ₩40,415 | ₩40,518 | -0.70% | 5천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,769 |
| ₩40,360 |
| ₩40,812 |
| -1.82% |
| 6천 |
| 2026.08.10–2026.08.14 | ₩41,286 | ₩41,809 | ₩41,152 | ₩41,809 | +1.27% | 3.9천 |
|---|
| 2026.08.03–2026.08.07 | ₩40,187 | ₩41,517 | ₩39,785 | ₩41,327 | +2.84% | 1.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩40,442 | ₩40,442 | ₩39,331 | ₩39,716 | -1.79% | 3.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,160 | ₩41,166 | ₩39,986 | ₩39,990 | -0.42% | 1.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩40,066 | ₩40,763 | ₩39,999 | ₩40,258 | +0.48% | 6.8천 |
|---|
| 2026.07.06–2026.07.10 | ₩40,844 | ₩40,931 | ₩39,597 | ₩40,391 | -1.11% | 2.5천 |
|---|
| 2026.06.29–2026.07.02 | ₩40,643 | ₩41,554 | ₩40,281 | ₩40,281 | -0.89% | 116.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩40,635 | ₩40,991 | ₩39,396 | ₩40,602 | -0.08% | 6.8천 |
|---|
| 2026.06.15–2026.06.18 | ₩40,482 | ₩40,482 | ₩39,410 | ₩40,214 | -0.66% | 8.9천 |
|---|
| 2026.06.08–2026.06.12 | ₩38,202 | ₩39,876 | ₩38,061 | ₩39,811 | +4.21% | 9.2천 |
|---|
| 2026.06.01–2026.06.05 | ₩38,563 | ₩39,154 | ₩37,941 | ₩37,941 | -1.61% | 7천 |
|---|
| 2026.05.26–2026.05.29 | ₩38,484 | ₩39,087 | ₩38,457 | ₩38,611 | +0.33% | 124.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩36,586 | ₩38,082 | ₩36,263 | ₩37,922 | +3.65% | 6.4천 |
|---|
| 2026.05.11–2026.05.15 | ₩38,216 | ₩38,216 | ₩36,738 | ₩36,738 | -3.87% | 2.2천 |
|---|
| 2026.05.04–2026.05.08 | ₩37,384 | ₩38,154 | ₩37,384 | ₩38,133 | +2.00% | 7.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,265 | ₩37,599 | ₩36,800 | ₩37,599 | +0.90% | 86.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,223 | ₩37,285 | ₩36,928 | ₩37,285 | +0.17% | 5.6천 |
|---|
| 2026.04.13–2026.04.17 | ₩35,185 | ₩37,210 | ₩35,185 | ₩36,963 | +5.05% | 1.4천 |
|---|
| 2026.04.06–2026.04.10 | ₩33,670 | ₩34,981 | ₩33,402 | ₩34,850 | +3.50% | 2.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,053 | ₩33,468 | ₩32,053 | ₩33,429 | +4.29% | 5만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,241 | ₩33,592 | ₩32,443 | ₩32,443 | -2.40% | 1.1천 |
|---|
| 2026.03.16–2026.03.20 | ₩32,892 | ₩33,150 | ₩32,270 | ₩32,270 | -1.89% | 3.8천 |
|---|
| 2026.03.09–2026.03.13 | ₩33,000 | ₩33,683 | ₩32,557 | ₩32,623 | -1.14% | 1.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,770 | ₩35,195 | ₩33,295 | ₩33,300 | -4.23% | 1.6천 |
|---|
| 2026.02.23–2026.02.27 | ₩34,973 | ₩35,813 | ₩34,756 | ₩35,024 | +0.15% | 86.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,695 | ₩35,821 | ₩35,587 | ₩35,689 | -0.02% | 1.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,695 | ₩36,204 | ₩35,172 | ₩35,634 | -0.17% | 5.5천 |
|---|
| 2026.02.02–2026.02.06 | ₩34,890 | ₩35,718 | ₩34,393 | ₩35,718 | +2.37% | 8.4천 |
|---|
| 2026.01.26–2026.01.30 | ₩35,150 | ₩35,150 | ₩34,635 | ₩34,808 | -0.97% | 2.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,091 | ₩36,218 | ₩34,957 | ₩35,132 | +0.11% | 1.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,004 | ₩35,681 | ₩34,944 | ₩35,486 | +1.38% | 268.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,986 | ₩35,172 | ₩33,986 | ₩35,172 | +3.49% | 114만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,439 | ₩33,439 | ₩33,059 | ₩33,376 | -0.19% | 300 |
|---|
| 2025.12.22–2025.12.26 | ₩34,025 | ₩34,025 | ₩33,655 | ₩33,655 | -1.09% | 400 |
|---|
| 2025.12.15–2025.12.19 | ₩33,628 | ₩33,628 | ₩33,114 | ₩33,594 | -0.10% | 400 |
|---|
| 2025.12.12–2025.12.12 | ₩33,870 | ₩33,870 | ₩33,870 | ₩33,870 | 0.00% | 100 |
|---|