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 | ₩39,680 | ₩39,680 | ₩38,607 | ₩38,933 | -1.88% | 8.5천 |
| 2026.09.28–2026.10.02 | ₩39,103 | ₩39,559 | ₩38,658 | ₩39,284 | +0.46% | 21.1만 |
| 2026.09.21–2026.09.25 | ₩39,613 | ₩39,752 | ₩39,069 | ₩39,208 | -1.02% | 3.7천 |
| 2026.09.14–2026.09.18 | ₩39,720 | ₩39,787 | ₩39,170 | ₩39,334 | -0.97% | 3.1천 |
| 2026.09.08–2026.09.11 | ₩40,578 | ₩40,578 | ₩39,646 | ₩39,895 | -1.68% | 3.1천 |
| 2026.08.31–2026.09.04 | ₩40,469 | ₩40,653 | ₩39,740 | ₩40,653 | +0.45% | 2.1만 |
| 2026.08.24–2026.08.28 | ₩40,806 | ₩40,939 | ₩40,417 | ₩40,520 | -0.70% | 5천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,772 |
| ₩40,362 |
| ₩40,814 |
| -1.82% |
| 6천 |
| 2026.08.10–2026.08.14 | ₩41,289 | ₩41,812 | ₩41,155 | ₩41,812 | +1.27% | 3.9천 |
|---|
| 2026.08.03–2026.08.07 | ₩40,189 | ₩41,519 | ₩39,787 | ₩41,329 | +2.84% | 1.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩40,444 | ₩40,444 | ₩39,334 | ₩39,718 | -1.79% | 3.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,162 | ₩41,168 | ₩39,988 | ₩39,992 | -0.42% | 1.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩40,068 | ₩40,766 | ₩40,001 | ₩40,260 | +0.48% | 6.8천 |
|---|
| 2026.07.06–2026.07.10 | ₩40,846 | ₩40,933 | ₩39,599 | ₩40,393 | -1.11% | 2.5천 |
|---|
| 2026.06.29–2026.07.02 | ₩40,645 | ₩41,557 | ₩40,283 | ₩40,283 | -0.89% | 116.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩40,637 | ₩40,994 | ₩39,398 | ₩40,605 | -0.08% | 6.8천 |
|---|
| 2026.06.15–2026.06.18 | ₩40,484 | ₩40,484 | ₩39,413 | ₩40,216 | -0.66% | 8.9천 |
|---|
| 2026.06.08–2026.06.12 | ₩38,205 | ₩39,878 | ₩38,064 | ₩39,814 | +4.21% | 9.2천 |
|---|
| 2026.06.01–2026.06.05 | ₩38,565 | ₩39,157 | ₩37,943 | ₩37,943 | -1.61% | 7천 |
|---|
| 2026.05.26–2026.05.29 | ₩38,486 | ₩39,090 | ₩38,459 | ₩38,614 | +0.33% | 124.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩36,589 | ₩38,084 | ₩36,265 | ₩37,924 | +3.65% | 6.4천 |
|---|
| 2026.05.11–2026.05.15 | ₩38,218 | ₩38,218 | ₩36,740 | ₩36,740 | -3.87% | 2.2천 |
|---|
| 2026.05.04–2026.05.08 | ₩37,387 | ₩38,156 | ₩37,387 | ₩38,135 | +2.00% | 7.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,267 | ₩37,601 | ₩36,802 | ₩37,601 | +0.90% | 86.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,226 | ₩37,287 | ₩36,931 | ₩37,287 | +0.17% | 5.6천 |
|---|
| 2026.04.13–2026.04.17 | ₩35,187 | ₩37,212 | ₩35,187 | ₩36,965 | +5.05% | 1.4천 |
|---|
| 2026.04.06–2026.04.10 | ₩33,672 | ₩34,983 | ₩33,404 | ₩34,852 | +3.50% | 2.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,055 | ₩33,470 | ₩32,055 | ₩33,431 | +4.29% | 5만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,243 | ₩33,594 | ₩32,445 | ₩32,445 | -2.40% | 1.1천 |
|---|
| 2026.03.16–2026.03.20 | ₩32,894 | ₩33,152 | ₩32,272 | ₩32,272 | -1.89% | 3.8천 |
|---|
| 2026.03.09–2026.03.13 | ₩33,002 | ₩33,685 | ₩32,559 | ₩32,625 | -1.14% | 1.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,772 | ₩35,197 | ₩33,297 | ₩33,302 | -4.23% | 1.6천 |
|---|
| 2026.02.23–2026.02.27 | ₩34,975 | ₩35,815 | ₩34,758 | ₩35,026 | +0.15% | 86.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,697 | ₩35,823 | ₩35,590 | ₩35,692 | -0.02% | 1.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,697 | ₩36,206 | ₩35,174 | ₩35,637 | -0.17% | 5.5천 |
|---|
| 2026.02.02–2026.02.06 | ₩34,892 | ₩35,720 | ₩34,395 | ₩35,720 | +2.37% | 8.4천 |
|---|
| 2026.01.26–2026.01.30 | ₩35,152 | ₩35,152 | ₩34,638 | ₩34,810 | -0.97% | 2.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,093 | ₩36,220 | ₩34,959 | ₩35,134 | +0.11% | 1.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,006 | ₩35,683 | ₩34,946 | ₩35,488 | +1.38% | 268.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,988 | ₩35,174 | ₩33,988 | ₩35,174 | +3.49% | 114만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,441 | ₩33,441 | ₩33,061 | ₩33,378 | -0.19% | 300 |
|---|
| 2025.12.22–2025.12.26 | ₩34,027 | ₩34,027 | ₩33,657 | ₩33,657 | -1.09% | 400 |
|---|
| 2025.12.15–2025.12.19 | ₩33,630 | ₩33,630 | ₩33,116 | ₩33,596 | -0.10% | 400 |
|---|
| 2025.12.12–2025.12.12 | ₩33,872 | ₩33,872 | ₩33,872 | ₩33,872 | 0.00% | 100 |
|---|