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 | ₩39,651 | ₩39,651 | ₩38,579 | ₩38,905 | -1.88% | 8.5천 |
| 2026.09.28–2026.10.02 | ₩39,075 | ₩39,531 | ₩38,630 | ₩39,256 | +0.46% | 21.1만 |
| 2026.09.21–2026.09.25 | ₩39,584 | ₩39,724 | ₩39,041 | ₩39,180 | -1.02% | 3.7천 |
| 2026.09.14–2026.09.18 | ₩39,691 | ₩39,758 | ₩39,142 | ₩39,305 | -0.97% | 3.1천 |
| 2026.09.08–2026.09.11 | ₩40,549 | ₩40,549 | ₩39,618 | ₩39,867 | -1.68% | 3.1천 |
| 2026.08.31–2026.09.04 | ₩40,440 | ₩40,624 | ₩39,711 | ₩40,624 | +0.45% | 2.1만 |
| 2026.08.24–2026.08.28 | ₩40,777 | ₩40,909 | ₩40,388 | ₩40,491 | -0.70% | 5천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,742 |
| ₩40,333 |
| ₩40,785 |
| -1.82% |
| 6천 |
| 2026.08.10–2026.08.14 | ₩41,259 | ₩41,782 | ₩41,125 | ₩41,782 | +1.27% | 3.9천 |
|---|
| 2026.08.03–2026.08.07 | ₩40,160 | ₩41,490 | ₩39,758 | ₩41,299 | +2.84% | 1.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩40,415 | ₩40,415 | ₩39,305 | ₩39,690 | -1.79% | 3.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,134 | ₩41,139 | ₩39,959 | ₩39,963 | -0.42% | 1.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩40,040 | ₩40,737 | ₩39,973 | ₩40,231 | +0.48% | 6.8천 |
|---|
| 2026.07.06–2026.07.10 | ₩40,817 | ₩40,904 | ₩39,571 | ₩40,364 | -1.11% | 2.5천 |
|---|
| 2026.06.29–2026.07.02 | ₩40,616 | ₩41,527 | ₩40,254 | ₩40,254 | -0.89% | 116.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩40,608 | ₩40,964 | ₩39,370 | ₩40,576 | -0.08% | 6.8천 |
|---|
| 2026.06.15–2026.06.18 | ₩40,455 | ₩40,455 | ₩39,385 | ₩40,187 | -0.66% | 8.9천 |
|---|
| 2026.06.08–2026.06.12 | ₩38,177 | ₩39,850 | ₩38,036 | ₩39,785 | +4.21% | 9.2천 |
|---|
| 2026.06.01–2026.06.05 | ₩38,538 | ₩39,129 | ₩37,916 | ₩37,916 | -1.61% | 7천 |
|---|
| 2026.05.26–2026.05.29 | ₩38,459 | ₩39,062 | ₩38,432 | ₩38,586 | +0.33% | 124.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩36,562 | ₩38,057 | ₩36,240 | ₩37,897 | +3.65% | 6.4천 |
|---|
| 2026.05.11–2026.05.15 | ₩38,191 | ₩38,191 | ₩36,714 | ₩36,714 | -3.87% | 2.2천 |
|---|
| 2026.05.04–2026.05.08 | ₩37,360 | ₩38,129 | ₩37,360 | ₩38,107 | +2.00% | 7.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,240 | ₩37,574 | ₩36,776 | ₩37,574 | +0.90% | 86.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,199 | ₩37,261 | ₩36,904 | ₩37,261 | +0.17% | 5.6천 |
|---|
| 2026.04.13–2026.04.17 | ₩35,162 | ₩37,186 | ₩35,162 | ₩36,939 | +5.05% | 1.4천 |
|---|
| 2026.04.06–2026.04.10 | ₩33,648 | ₩34,958 | ₩33,380 | ₩34,827 | +3.50% | 2.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,032 | ₩33,446 | ₩32,032 | ₩33,407 | +4.29% | 5만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,219 | ₩33,570 | ₩32,422 | ₩32,422 | -2.40% | 1.1천 |
|---|
| 2026.03.16–2026.03.20 | ₩32,871 | ₩33,128 | ₩32,249 | ₩32,249 | -1.89% | 3.8천 |
|---|
| 2026.03.09–2026.03.13 | ₩32,978 | ₩33,661 | ₩32,536 | ₩32,601 | -1.14% | 1.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,747 | ₩35,172 | ₩33,273 | ₩33,278 | -4.23% | 1.6천 |
|---|
| 2026.02.23–2026.02.27 | ₩34,950 | ₩35,789 | ₩34,733 | ₩35,001 | +0.15% | 86.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,671 | ₩35,797 | ₩35,564 | ₩35,666 | -0.02% | 1.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,671 | ₩36,181 | ₩35,149 | ₩35,611 | -0.17% | 5.5천 |
|---|
| 2026.02.02–2026.02.06 | ₩34,867 | ₩35,694 | ₩34,370 | ₩35,694 | +2.37% | 8.4천 |
|---|
| 2026.01.26–2026.01.30 | ₩35,127 | ₩35,127 | ₩34,613 | ₩34,786 | -0.97% | 2.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,068 | ₩36,194 | ₩34,934 | ₩35,109 | +0.11% | 1.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,981 | ₩35,658 | ₩34,921 | ₩35,462 | +1.38% | 268.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,964 | ₩35,149 | ₩33,964 | ₩35,149 | +3.49% | 114만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,417 | ₩33,417 | ₩33,037 | ₩33,354 | -0.19% | 300 |
|---|
| 2025.12.22–2025.12.26 | ₩34,003 | ₩34,003 | ₩33,633 | ₩33,633 | -1.09% | 400 |
|---|
| 2025.12.15–2025.12.19 | ₩33,606 | ₩33,606 | ₩33,092 | ₩33,572 | -0.10% | 400 |
|---|
| 2025.12.12–2025.12.12 | ₩33,848 | ₩33,848 | ₩33,848 | ₩33,848 | 0.00% | 100 |
|---|