시장 데이터를 불러오는 중
전체 종목
Franklin Premier Income Trust Shares of Beneficial Interest 과거 주가
Franklin Premier Income Trust Shares of Beneficial Interest · PPT · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin Premier Income Trust Shares of Beneficial Interest · PPT · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩4,372 | ₩4,439 | ₩4,318 | ₩4,359 | -0.31% | 68.4만 |
| 2026.09.28–2026.10.02 | ₩4,345 | ₩4,452 | ₩4,332 | ₩4,385 | +0.93% | 101.9만 |
| 2026.09.21–2026.09.25 | ₩4,452 | ₩4,479 | ₩4,359 | ₩4,359 | -2.11% | 72.3만 |
| 2026.09.14–2026.09.18 | ₩4,439 | ₩4,493 | ₩4,399 | ₩4,466 | +0.60% | 41.4만 |
| 2026.09.08–2026.09.11 | ₩4,546 | ₩4,573 | ₩4,439 | ₩4,439 | -2.36% | 42.6만 |
| 2026.08.31–2026.09.04 | ₩4,640 | ₩4,654 | ₩4,560 | ₩4,560 | -1.73% | 41만 |
| 2026.08.24–2026.08.28 | ₩4,587 | ₩4,654 | ₩4,573 | ₩4,640 | +1.17% | 71.8만 |
| 2026.08.17–2026.08.21 | ₩4,613 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,667 |
| ₩4,587 |
| ₩4,613 |
| 0.00% |
| 55.6만 |
| 2026.08.10–2026.08.14 | ₩4,600 | ₩4,680 | ₩4,587 | ₩4,640 | +0.87% | 64.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,546 | ₩4,627 | ₩4,546 | ₩4,600 | +1.18% | 71.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,533 | ₩4,573 | ₩4,520 | ₩4,546 | +0.30% | 57.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩4,587 | ₩4,613 | ₩4,533 | ₩4,533 | -1.17% | 53.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩4,613 | ₩4,627 | ₩4,587 | ₩4,587 | -0.58% | 38.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩4,640 | ₩4,654 | ₩4,613 | ₩4,613 | -0.58% | 38.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩4,600 | ₩4,680 | ₩4,600 | ₩4,640 | +0.87% | 43.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,613 | ₩4,627 | ₩4,573 | ₩4,600 | -0.29% | 39.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,600 | ₩4,640 | ₩4,600 | ₩4,613 | +0.29% | 50.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,627 | ₩4,640 | ₩4,587 | ₩4,613 | -0.29% | 51.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩4,654 | ₩4,694 | ₩4,600 | ₩4,613 | -0.86% | 52.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,627 | ₩4,680 | ₩4,587 | ₩4,680 | +1.16% | 45만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,640 | ₩4,654 | ₩4,573 | ₩4,600 | -0.87% | 38.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,707 | ₩4,734 | ₩4,627 | ₩4,627 | -1.71% | 51.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,694 | ₩4,734 | ₩4,680 | ₩4,734 | +0.86% | 73.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩4,667 | ₩4,721 | ₩4,667 | ₩4,707 | +0.86% | 77만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,747 | ₩4,788 | ₩4,667 | ₩4,680 | -1.41% | 45.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,721 | ₩4,774 | ₩4,707 | ₩4,761 | +0.85% | 53.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,801 | ₩4,801 | ₩4,694 | ₩4,734 | -1.40% | 77.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,654 | ₩4,855 | ₩4,627 | ₩4,828 | +3.75% | 91.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,707 | ₩4,721 | ₩4,600 | ₩4,613 | -1.99% | 59.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,734 | ₩4,761 | ₩4,654 | ₩4,667 | -1.42% | 54만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,734 | ₩4,761 | ₩4,640 | ₩4,721 | -0.28% | 137.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩4,895 | ₩4,895 | ₩4,734 | ₩4,747 | -3.01% | 70.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,868 | ₩4,895 | ₩4,841 | ₩4,895 | +0.55% | 72.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,855 | ₩4,882 | ₩4,828 | ₩4,855 | 0.00% | 48만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,868 | ₩4,908 | ₩4,855 | ₩4,855 | -0.28% | 71.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,882 | ₩4,895 | ₩4,828 | ₩4,895 | +0.27% | 116.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,828 | ₩4,882 | ₩4,801 | ₩4,882 | +1.11% | 113.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,828 | ₩4,895 | ₩4,815 | ₩4,815 | -0.28% | 104.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩4,882 | ₩4,895 | ₩4,815 | ₩4,828 | -1.10% | 89.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,761 | ₩4,895 | ₩4,747 | ₩4,895 | +2.82% | 120.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩4,747 | ₩4,801 | ₩4,747 | ₩4,761 | +0.28% | 119.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,734 | ₩4,788 | ₩4,721 | ₩4,774 | +0.85% | 85.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,707 | ₩4,734 | ₩4,680 | ₩4,734 | +0.57% | 174.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,774 | ₩4,815 | ₩4,734 | ₩4,734 | -0.84% | 140.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,855 | ₩4,882 | ₩4,761 | ₩4,788 | -1.38% | 150.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,788 | ₩4,895 | ₩4,774 | ₩4,882 | +1.96% | 74.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,815 | ₩4,841 | ₩4,747 | ₩4,788 | -0.56% | 80만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,868 | ₩4,908 | ₩4,841 | ₩4,855 | -0.28% | 122.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,908 | ₩4,908 | ₩4,828 | ₩4,855 | -1.09% | 89.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,882 | ₩4,922 | ₩4,841 | ₩4,908 | +0.55% | 77.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,841 | ₩4,922 | ₩4,841 | ₩4,868 | +0.55% | 114.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,949 | ₩4,962 | ₩4,828 | ₩4,841 | -2.17% | 64.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩4,962 | ₩4,975 | ₩4,908 | ₩4,922 | -0.81% | 18.9만 |
|---|