Franklin Systematic Style Premia ETF (FLSP)

FLSP
🏛️ 미국 →
26.35
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 21.30 21.80 21.30 21.65 0.0M
2023-12-28 21.79 22.07 21.60 21.69 0.6M
2023-12-27 21.77 22.68 21.65 22.68 0.6M
2023-12-26 21.83 21.89 21.68 21.76 0.0M
2023-12-22 21.71 21.88 21.71 21.79 0.0M
2023-12-21 21.79 21.79 21.56 21.66 0.0M
2023-12-20 21.62 21.78 21.62 21.78 0.0M
2023-12-19 21.61 21.73 21.61 21.73 0.0M
2023-12-18 21.51 21.78 21.51 21.59 0.0M
2023-12-15 21.80 21.80 21.42 21.63 0.0M
2023-12-14 22.07 22.08 21.86 21.97 0.0M
2023-12-13 21.75 22.38 21.30 22.23 0.0M
2023-12-12 22.28 22.36 22.25 22.36 0.0M
2023-12-11 22.33 22.33 22.14 22.22 0.0M
2023-12-08 22.18 22.25 22.00 22.25 0.0M
2023-12-07 22.23 22.36 21.96 22.11 0.0M
2023-12-06 22.07 22.14 22.05 22.09 0.0M
2023-12-05 22.24 22.38 22.23 22.38 0.3M
2023-12-04 22.35 22.50 22.29 22.40 0.0M
2023-12-01 21.99 22.66 21.99 22.44 0.0M
2023-11-30 22.70 22.71 22.44 22.45 0.0M
2023-11-29 22.72 22.73 22.61 22.69 0.0M
2023-11-28 22.39 23.39 22.39 22.46 0.0M
2023-11-27 22.63 22.67 22.41 22.63 0.0M
2023-11-24 22.56 22.74 22.13 22.60 0.0M
2023-11-22 22.69 22.75 21.27 22.63 0.0M
2023-11-21 22.68 22.79 22.68 22.74 0.0M
2023-11-20 22.35 22.67 22.35 22.67 0.0M
2023-11-17 22.48 22.61 22.31 22.60 0.0M
2023-11-16 22.39 22.53 22.31 22.48 0.0M
2023-11-15 22.52 23.01 21.01 23.01 0.0M
2023-11-14 22.77 22.77 22.48 22.48 0.0M
2023-11-13 22.58 22.87 22.58 22.73 0.0M
2023-11-10 22.50 22.72 22.00 22.50 0.0M
2023-11-09 22.57 22.60 22.39 22.39 0.0M
2023-11-08 22.35 22.68 22.22 22.33 0.0M
2023-11-07 22.38 22.87 22.29 22.41 0.0M
2023-11-06 22.44 22.64 22.32 22.64 0.0M
2023-11-03 22.37 22.54 22.32 22.44 0.0M
2023-11-02 22.51 23.41 22.43 22.54 0.0M
2023-11-01 22.50 22.58 22.41 22.41 0.0M
2023-10-31 24.90 24.90 22.33 22.55 0.1M
2023-10-30 22.47 23.26 22.36 23.26 0.0M
2023-10-27 22.20 22.90 21.74 22.10 0.0M
2023-10-26 21.90 22.98 21.30 21.48 0.0M
2023-10-25 22.33 24.00 21.01 22.39 0.0M
2023-10-24 23.00 25.91 22.42 22.64 0.0M
2023-10-23 23.02 23.02 23.02 23.02 0.0M
2023-10-20 22.62 22.62 22.46 22.56 0.0M
2023-10-19 22.62 22.62 22.52 22.52 0.0M
2023-10-18 22.61 22.68 22.61 22.62 0.0M
2023-10-17 22.58 22.60 22.55 22.60 0.0M
2023-10-16 22.60 22.62 22.40 22.58 0.0M
2023-10-13 22.56 22.59 22.56 22.59 0.0M
2023-10-12 22.77 22.77 22.52 22.65 0.0M
2023-10-11 22.71 22.72 22.52 22.57 0.0M
2023-10-10 22.50 22.56 22.48 22.56 0.0M
2023-10-09 22.38 22.60 22.38 22.44 0.0M
2023-10-06 22.58 22.59 22.12 22.12 0.0M
2023-10-05 22.40 22.60 22.40 22.41 0.0M
2023-10-04 22.47 22.48 22.38 22.44 0.0M
2023-10-03 22.55 22.66 22.11 22.11 0.3M
2023-10-02 22.49 22.64 22.49 22.54 0.0M
2023-09-29 22.63 22.63 22.51 22.51 0.1M
2023-09-28 22.70 22.73 22.61 22.61 0.0M
2023-09-27 22.54 22.54 22.54 22.54 0.0M
2023-09-26 22.39 22.59 22.39 22.49 0.0M
2023-09-25 22.53 22.72 22.53 22.53 0.0M
2023-09-22 22.78 22.78 22.60 22.68 0.0M
2023-09-21 22.66 22.66 22.66 22.66 0.0M
2023-09-20 22.65 22.76 22.59 22.76 0.0M
2023-09-19 22.77 22.84 22.69 22.84 0.0M
2023-09-18 22.95 22.96 22.69 22.72 0.0M
2023-09-15 22.84 22.96 22.76 22.86 0.0M
2023-09-14 23.02 23.07 22.82 22.85 0.0M
2023-09-13 22.72 22.96 22.71 22.85 0.0M
2023-09-12 22.77 22.77 22.61 22.72 0.0M
2023-09-11 22.82 22.82 22.64 22.76 0.0M
2023-09-08 22.90 22.90 22.71 22.71 0.0M
2023-09-07 22.79 22.81 22.60 22.81 0.0M
2023-09-06 22.54 22.79 22.54 22.60 0.4M
2023-09-05 22.74 22.81 22.68 22.72 0.0M
2023-09-01 22.63 22.81 22.63 22.74 0.0M
2023-08-31 22.80 22.80 22.56 22.65 0.1M
2023-08-30 22.79 22.79 22.61 22.78 0.0M
2023-08-29 22.48 22.62 22.48 22.53 0.0M
2023-08-28 22.52 22.68 22.49 22.60 0.0M
2023-08-25 22.35 22.53 22.35 22.52 0.0M
2023-08-24 22.35 22.54 22.35 22.44 0.0M
2023-08-23 22.47 22.55 22.35 22.55 0.0M
2023-08-22 22.79 22.79 22.48 22.68 0.0M
2023-08-21 22.54 22.56 22.46 22.55 0.0M
2023-08-18 22.36 22.51 22.32 22.44 0.0M
2023-08-17 22.54 22.54 22.28 22.47 0.0M
2023-08-16 22.22 22.39 22.21 22.38 0.0M
2023-08-15 23.03 23.03 22.16 22.32 0.0M
2023-08-14 22.15 22.30 22.10 22.23 0.0M
2023-08-11 22.20 22.23 22.01 22.13 0.0M
2023-08-10 21.92 22.03 21.92 22.03 0.0M
2023-08-09 21.94 22.03 21.85 21.96 0.0M
2023-08-08 21.82 22.05 21.82 22.05 0.6M
2023-08-07 21.99 22.10 21.99 22.01 0.0M
2023-08-04 21.74 22.03 21.74 22.03 0.0M
2023-08-03 21.90 21.90 21.90 21.90 0.0M
2023-08-02 21.92 21.98 21.80 21.89 0.1M
2023-08-01 21.98 22.07 21.92 22.04 0.0M
2023-07-31 21.97 22.07 21.97 21.98 0.1M
2023-07-28 21.87 21.90 21.85 21.90 0.0M
2023-07-27 21.61 22.07 21.61 21.87 0.0M
2023-07-26 21.71 21.71 21.61 21.71 0.0M
2023-07-25 21.57 21.69 21.57 21.69 0.0M
2023-07-24 21.60 21.71 21.60 21.71 0.0M
2023-07-21 21.72 21.72 21.72 21.72 0.0M
2023-07-20 21.60 21.65 21.60 21.63 0.0M
2023-07-19 21.77 21.87 21.68 21.77 0.0M
2023-07-18 21.87 22.03 21.80 21.82 0.0M
2023-07-17 21.97 22.00 21.88 22.00 0.0M
2023-07-14 21.89 21.97 21.78 21.97 0.0M
2023-07-13 21.95 21.95 21.84 21.84 0.0M
2023-07-12 21.69 22.00 21.69 21.70 0.0M
2023-07-11 21.80 21.81 21.71 21.81 0.0M
2023-07-10 21.71 21.90 21.71 21.90 0.0M
2023-07-07 21.79 21.79 21.52 21.70 0.0M
2023-07-06 21.77 21.77 21.71 21.73 0.0M
2023-07-05 21.77 21.81 21.69 21.75 0.0M
2023-07-03 21.84 21.92 21.80 21.92 0.0M
2023-06-30 21.74 21.85 21.74 21.85 0.0M
2023-06-29 21.72 21.80 21.72 21.80 0.0M
2023-06-28 21.68 21.78 21.68 21.78 0.0M
2023-06-27 21.60 21.60 21.60 21.60 0.0M
2023-06-26 21.54 21.58 21.50 21.58 0.0M
2023-06-23 21.31 21.49 21.31 21.48 0.0M
2023-06-22 21.71 21.71 21.59 21.71 0.0M
2023-06-21 21.60 21.79 21.55 21.70 0.0M
2023-06-20 21.69 21.69 21.44 21.44 0.0M
2023-06-16 21.45 21.53 21.45 21.53 0.0M
2023-06-15 21.53 21.62 21.53 21.56 0.0M
2023-06-14 21.36 21.48 21.35 21.48 0.0M
2023-06-13 21.62 21.62 21.43 21.44 0.0M
2023-06-12 21.58 21.64 21.34 21.53 0.0M
2023-06-09 21.57 21.57 21.40 21.48 0.0M
2023-06-08 21.34 21.52 21.31 21.41 0.1M
2023-06-07 21.30 21.44 21.30 21.44 0.0M
2023-06-06 21.48 21.57 21.37 21.38 0.0M
2023-06-05 21.58 21.63 21.53 21.55 0.0M
2023-06-02 21.52 21.53 21.42 21.52 0.0M
2023-06-01 21.63 21.64 21.27 21.27 0.0M
2023-05-31 21.33 21.52 21.33 21.44 0.0M
2023-05-30 21.44 21.53 21.44 21.51 0.0M
2023-05-26 21.50 21.51 21.50 21.51 0.0M
2023-05-25 21.24 21.40 21.24 21.34 0.0M
2023-05-24 21.17 21.35 20.97 20.97 0.0M
2023-05-23 21.20 21.29 21.20 21.29 0.0M
2023-05-22 21.39 21.43 21.39 21.43 0.0M
2023-05-19 21.27 21.48 21.27 21.48 0.0M
2023-05-18 21.29 21.40 21.27 21.40 0.0M
2023-05-17 21.24 21.43 21.23 21.32 0.0M
2023-05-16 21.17 21.32 21.17 21.31 0.0M
2023-05-15 21.24 21.34 21.15 21.15 0.0M
2023-05-12 21.31 21.47 21.29 21.38 0.0M
2023-05-11 21.40 21.41 21.20 21.41 0.0M
2023-05-10 21.34 21.34 21.10 21.30 0.0M
2023-05-09 21.32 21.41 21.29 21.29 0.0M
2023-05-08 19.60 22.55 19.46 21.36 0.0M
2023-05-05 21.22 21.42 21.22 21.31 0.0M
2023-05-04 21.26 21.32 21.04 21.32 0.0M
2023-05-03 21.20 21.20 20.94 20.94 0.0M
2023-05-02 21.45 21.45 21.36 21.41 0.0M
2023-05-01 21.43 21.43 21.18 21.37 0.0M
2023-04-28 21.61 21.61 21.42 21.51 0.0M
2023-04-27 21.39 21.57 21.37 21.47 0.0M
2023-04-26 21.34 21.55 21.34 21.53 0.0M
2023-04-25 21.39 21.58 21.34 21.34 0.0M
2023-04-24 21.55 21.66 21.55 21.65 0.0M
2023-04-21 21.59 21.59 21.59 21.59 0.0M
2023-04-20 21.64 21.64 21.45 21.45 0.0M
2023-04-19 21.56 21.65 21.49 21.65 0.0M
2023-04-18 21.67 21.67 21.49 21.58 0.0M
2023-04-17 21.56 21.56 21.45 21.55 0.0M
2023-04-14 21.60 21.64 21.60 21.64 0.0M
2023-04-13 21.55 21.65 21.55 21.65 0.0M
2023-04-12 21.60 21.62 21.34 21.59 0.0M
2023-04-11 21.45 21.63 21.42 21.42 0.0M
2023-04-10 21.63 21.63 21.50 21.59 0.0M
2023-04-06 21.66 21.68 21.47 21.47 0.0M
2023-04-05 21.60 21.60 21.47 21.55 0.0M
2023-04-04 21.42 21.55 21.38 21.38 0.0M
2023-04-03 21.32 21.47 21.32 21.43 0.0M
2023-03-31 21.13 21.33 21.12 21.26 0.0M
2023-03-30 21.13 21.26 21.13 21.19 0.0M
2023-03-29 21.16 21.25 21.16 21.25 0.0M
2023-03-28 21.31 21.47 21.27 21.47 0.0M
2023-03-27 21.21 21.42 21.21 21.31 0.0M
2023-03-24 21.95 21.95 20.25 21.06 0.0M
2023-03-23 21.23 21.32 21.17 21.24 0.0M
2023-03-22 21.25 21.25 21.13 21.23 0.0M
2023-03-21 21.04 21.24 21.04 21.13 0.0M
2023-03-20 20.86 21.07 20.84 20.99 0.0M
2023-03-17 20.69 20.76 20.65 20.74 0.0M
2023-03-16 20.89 20.89 20.76 20.76 0.0M
2023-03-15 20.76 21.07 20.68 20.80 0.0M
2023-03-14 21.06 21.24 20.99 21.13 0.0M
2023-03-13 21.06 21.06 20.84 20.84 0.0M
2023-03-10 21.24 21.43 21.24 21.41 0.0M
2023-03-09 21.26 21.37 21.19 21.25 0.0M
2023-03-08 21.32 21.44 21.21 21.44 0.0M
2023-03-07 21.48 21.53 21.44 21.53 0.0M
2023-03-06 21.60 21.60 21.29 21.49 0.0M
2023-03-03 21.27 21.38 21.27 21.38 0.0M
2023-03-02 21.10 21.33 21.10 21.23 0.0M
2023-03-01 21.07 21.18 21.02 21.04 0.0M
2023-02-28 21.11 21.16 20.95 20.95 0.0M
2023-02-27 20.90 21.11 20.90 21.11 0.0M
2023-02-24 20.97 20.97 20.93 20.93 0.0M
2023-02-23 20.88 21.00 20.79 20.98 0.0M
2023-02-22 20.86 21.06 20.86 21.06 0.0M
2023-02-21 21.02 21.02 20.62 20.94 0.0M
2023-02-17 20.92 21.03 20.78 20.87 0.0M
2023-02-16 18.99 21.02 18.99 20.94 0.0M
2023-02-15 20.99 21.17 20.77 20.98 0.0M
2023-02-14 21.09 21.16 21.08 21.15 0.0M
2023-02-13 21.18 21.23 21.12 21.13 0.0M
2023-02-10 21.25 21.25 21.18 21.18 0.0M
2023-02-09 20.91 21.12 20.91 21.04 0.0M
2023-02-08 20.95 21.10 20.53 21.10 0.0M
2023-02-07 21.01 21.06 20.90 21.02 0.0M
2023-02-06 20.70 21.24 20.70 21.20 0.0M
2023-02-03 20.69 20.90 20.69 20.79 0.0M
2023-02-02 20.73 20.87 20.51 20.70 0.0M
2023-02-01 20.96 20.99 20.86 20.96 0.0M
2023-01-31 21.14 21.14 21.05 21.06 0.2M
2023-01-30 21.07 21.07 20.75 21.05 0.0M
2023-01-27 21.15 21.15 20.76 20.85 0.0M
2023-01-26 21.02 21.14 21.02 21.14 0.0M
2023-01-25 21.14 21.15 21.06 21.06 0.0M
2023-01-24 19.19 21.15 19.19 21.15 0.0M
2023-01-23 21.00 21.13 20.76 21.06 0.0M
2023-01-20 21.06 21.14 20.96 21.06 0.0M
2023-01-19 20.88 21.12 20.88 21.10 0.0M
2023-01-18 21.13 21.13 20.95 21.00 0.0M
2023-01-17 20.95 21.06 20.72 21.01 0.0M
2023-01-13 20.95 21.07 20.95 21.05 0.0M
2023-01-12 21.09 21.09 20.87 21.05 0.0M
2023-01-11 21.00 21.00 20.83 20.93 0.0M
2023-01-10 20.99 21.33 20.81 20.90 0.0M
2023-01-09 20.94 20.99 20.82 20.90 0.0M
2023-01-06 20.86 20.95 20.86 20.95 0.0M
2023-01-05 19.49 20.97 19.49 20.96 0.0M
2023-01-04 21.08 21.08 20.85 20.91 0.0M
2023-01-03 20.98 21.07 20.58 20.92 0.0M