시장 데이터를 불러오는 중
전체 종목
Franklin Genomic Advancements ETF 과거 주가
Franklin Genomic Advancements ETF · HELX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin Genomic Advancements ETF · HELX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩60,610 | ₩61,126 | ₩56,126 | ₩57,183 | -5.65% | 13.5만 |
| 2026.09.28–2026.10.02 | ₩59,215 | ₩60,201 | ₩58,377 | ₩58,725 | -0.83% | 15만 |
| 2026.09.21–2026.09.25 | ₩57,796 | ₩59,404 | ₩57,643 | ₩59,404 | +2.78% | 5.2천 |
| 2026.09.14–2026.09.18 | ₩55,780 | ₩57,881 | ₩55,780 | ₩57,437 | +2.97% | 1.3천 |
| 2026.09.08–2026.09.11 | ₩55,990 | ₩56,016 | ₩54,966 | ₩54,966 | -1.83% | 2.5천 |
| 2026.08.31–2026.09.04 | ₩56,073 | ₩56,953 | ₩56,003 | ₩56,175 | +0.18% | 8천 |
| 2026.08.24–2026.08.28 | ₩56,794 | ₩58,349 | ₩56,428 | ₩56,428 | -0.64% | 5.1천 |
| 2026.08.17–2026.08.21 | ₩54,964 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,814 |
| ₩54,950 |
| ₩57,814 |
| +5.18% |
| 3천 |
| 2026.08.10–2026.08.14 | ₩55,976 | ₩56,002 | ₩54,126 | ₩54,315 | -2.97% | 4.8천 |
|---|
| 2026.08.03–2026.08.07 | ₩51,886 | ₩55,532 | ₩51,677 | ₩55,426 | +6.82% | 1.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩52,744 | ₩53,304 | ₩51,893 | ₩52,075 | -1.27% | 3.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩53,066 | ₩53,066 | ₩51,584 | ₩52,106 | -1.81% | 8.1천 |
|---|
| 2026.07.13–2026.07.17 | ₩53,509 | ₩53,509 | ₩52,429 | ₩53,022 | -0.91% | 1.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩54,957 | ₩55,386 | ₩53,549 | ₩53,886 | -1.95% | 2.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩53,321 | ₩54,937 | ₩53,080 | ₩54,937 | +3.03% | 1만 |
|---|
| 2026.06.22–2026.06.26 | ₩48,788 | ₩53,254 | ₩48,171 | ₩52,861 | +8.35% | 3.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩47,662 | ₩48,933 | ₩47,648 | ₩48,933 | +2.67% | 4.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩46,490 | ₩47,883 | ₩46,490 | ₩47,542 | +2.26% | 700 |
|---|
| 2026.06.01–2026.06.05 | ₩46,897 | ₩47,934 | ₩45,811 | ₩46,667 | -0.49% | 1.9천 |
|---|
| 2026.05.26–2026.05.29 | ₩46,117 | ₩47,785 | ₩46,117 | ₩47,514 | +3.03% | 500 |
|---|
| 2026.05.18–2026.05.22 | ₩43,439 | ₩46,039 | ₩43,439 | ₩45,870 | +5.60% | 2.4천 |
|---|
| 2026.05.11–2026.05.15 | ₩45,037 | ₩45,596 | ₩43,948 | ₩43,948 | -2.42% | 2.9천 |
|---|
| 2026.05.04–2026.05.08 | ₩44,752 | ₩46,254 | ₩44,752 | ₩45,095 | +0.77% | 2.1천 |
|---|
| 2026.04.27–2026.05.01 | ₩45,637 | ₩45,637 | ₩43,679 | ₩44,798 | -1.84% | 2.6천 |
|---|
| 2026.04.20–2026.04.24 | ₩46,683 | ₩46,683 | ₩44,817 | ₩44,959 | -3.69% | 900 |
|---|
| 2026.04.13–2026.04.17 | ₩44,550 | ₩47,072 | ₩44,550 | ₩46,713 | +4.86% | 5.5천 |
|---|
| 2026.04.06–2026.04.10 | ₩45,060 | ₩45,918 | ₩43,858 | ₩43,858 | -2.67% | 5.2천 |
|---|
| 2026.03.30–2026.04.02 | ₩42,389 | ₩44,912 | ₩42,389 | ₩44,835 | +5.77% | 7.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩42,912 | ₩43,612 | ₩41,896 | ₩41,896 | -2.37% | 1.5천 |
|---|
| 2026.03.16–2026.03.20 | ₩43,250 | ₩43,842 | ₩42,492 | ₩42,492 | -1.75% | 8.9천 |
|---|
| 2026.03.09–2026.03.13 | ₩43,813 | ₩45,055 | ₩42,891 | ₩42,891 | -2.10% | 1.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩45,718 | ₩45,718 | ₩44,054 | ₩44,080 | -3.58% | 800 |
|---|
| 2026.02.23–2026.02.27 | ₩45,744 | ₩46,602 | ₩45,744 | ₩46,325 | +1.27% | 1.7천 |
|---|
| 2026.02.17–2026.02.20 | ₩46,882 | ₩47,255 | ₩46,311 | ₩46,311 | -1.22% | 900 |
|---|
| 2026.02.09–2026.02.13 | ₩47,226 | ₩47,226 | ₩46,081 | ₩46,416 | -1.72% | 5.8천 |
|---|
| 2026.02.02–2026.02.06 | ₩49,231 | ₩49,351 | ₩46,115 | ₩46,988 | -4.55% | 4.1천 |
|---|
| 2026.01.26–2026.01.30 | ₩50,545 | ₩51,028 | ₩48,924 | ₩48,924 | -3.21% | 6.4천 |
|---|
| 2026.01.20–2026.01.23 | ₩48,775 | ₩51,097 | ₩48,775 | ₩50,098 | +2.71% | 4천 |
|---|
| 2026.01.12–2026.01.16 | ₩50,411 | ₩50,411 | ₩49,554 | ₩49,554 | -1.70% | 6.6천 |
|---|
| 2026.01.05–2026.01.09 | ₩48,533 | ₩51,189 | ₩48,245 | ₩50,137 | +3.30% | 2.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,512 | ₩49,512 | ₩48,667 | ₩48,918 | -1.20% | 3천 |
|---|
| 2025.12.22–2025.12.26 | ₩49,620 | ₩50,035 | ₩49,620 | ₩49,750 | +0.26% | 1.9천 |
|---|
| 2025.12.15–2025.12.19 | ₩49,794 | ₩49,794 | ₩48,354 | ₩49,295 | -1.00% | 8.1천 |
|---|
| 2025.12.08–2025.12.12 | ₩50,035 | ₩50,035 | ₩49,188 | ₩49,444 | -1.18% | 1.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,585 | ₩50,601 | ₩49,907 | ₩49,907 | -1.34% | 6.6천 |
|---|
| 2025.11.24–2025.11.28 | ₩49,459 | ₩51,108 | ₩49,459 | ₩51,038 | +3.19% | 1.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩47,246 | ₩49,472 | ₩46,923 | ₩49,325 | +4.40% | 3.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩46,508 | ₩47,565 | ₩46,220 | ₩46,787 | +0.60% | 1.7천 |
|---|
| 2025.11.03–2025.11.07 | ₩47,273 | ₩47,273 | ₩46,113 | ₩46,113 | -2.45% | 1.4천 |
|---|
| 2025.10.27–2025.10.31 | ₩46,186 | ₩47,275 | ₩45,895 | ₩47,275 | +2.36% | 5천 |
|---|
| 2025.10.20–2025.10.24 | ₩45,890 | ₩45,938 | ₩44,418 | ₩45,875 | -0.03% | 5.6천 |
|---|
| 2025.10.13–2025.10.17 | ₩43,566 | ₩45,422 | ₩43,182 | ₩44,440 | +2.01% | 1.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩43,746 | ₩43,746 | ₩43,209 | ₩43,209 | -1.23% | 2.7만 |
|---|