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
2024-12-31 23.95 23.95 23.91 23.91 0.0M
2024-12-30 23.90 23.90 23.87 23.88 0.0M
2024-12-27 23.83 23.83 23.61 23.70 0.0M
2024-12-26 23.68 23.69 23.58 23.64 0.0M
2024-12-24 23.78 23.87 23.62 23.62 0.0M
2024-12-23 24.00 24.00 21.72 23.62 0.0M
2024-12-20 23.86 23.93 23.70 23.84 0.0M
2024-12-19 23.97 24.13 23.95 24.13 0.0M
2024-12-18 24.21 24.21 23.97 24.06 0.5M
2024-12-17 23.99 24.12 23.89 24.00 0.6M
2024-12-16 24.01 24.20 24.00 24.17 0.0M
2024-12-13 23.96 24.15 23.95 24.06 0.8M
2024-12-12 24.12 24.14 23.94 23.96 0.2M
2024-12-11 23.97 24.19 23.97 24.14 0.0M
2024-12-10 24.08 24.21 23.99 24.02 0.8M
2024-12-09 24.06 24.18 23.97 24.07 0.8M
2024-12-06 24.21 24.25 24.09 24.10 0.0M
2024-12-05 24.19 24.32 24.05 24.32 0.1M
2024-12-04 24.03 24.23 24.01 24.01 0.0M
2024-12-03 24.17 24.33 24.06 24.06 0.0M
2024-12-02 24.08 24.19 24.00 24.09 0.0M
2024-11-29 24.18 24.23 24.06 24.13 0.0M
2024-11-27 24.18 24.18 24.01 24.09 0.0M
2024-11-26 23.97 24.15 23.95 24.14 0.0M
2024-11-25 23.94 24.13 23.92 24.03 0.0M
2024-11-22 24.29 24.29 23.99 24.11 0.0M
2024-11-21 23.98 24.22 23.95 24.18 0.0M
2024-11-20 24.07 24.18 23.90 23.96 0.0M
2024-11-19 24.11 24.11 23.96 24.10 0.0M
2024-11-18 23.82 24.18 23.82 24.18 0.0M
2024-11-15 24.28 24.34 21.75 24.13 0.0M
2024-11-14 24.25 24.37 24.15 24.26 0.0M
2024-11-13 24.34 25.75 24.18 24.35 0.0M
2024-11-12 24.03 24.47 24.03 24.47 0.1M
2024-11-11 24.03 24.16 24.03 24.08 0.0M
2024-11-08 24.32 24.32 24.06 24.09 0.0M
2024-11-07 23.99 24.13 23.90 24.03 0.0M
2024-11-06 23.91 24.25 23.86 23.94 0.0M
2024-11-05 24.06 24.14 24.03 24.06 0.0M
2024-11-04 23.68 24.17 23.68 23.96 0.0M
2024-11-01 24.05 24.05 23.70 23.70 0.0M
2024-10-31 23.86 24.11 23.84 23.84 0.1M
2024-10-30 23.87 24.28 23.80 24.14 0.0M
2024-10-29 23.82 24.09 23.82 23.92 0.0M
2024-10-28 23.91 24.03 23.83 23.94 0.0M
2024-10-25 23.89 23.99 23.82 23.91 0.0M
2024-10-24 23.94 23.99 23.83 23.91 0.0M
2024-10-23 24.09 24.11 23.89 23.94 0.0M
2024-10-22 24.06 24.07 23.87 24.03 0.0M
2024-10-21 23.94 24.12 23.92 23.92 0.0M
2024-10-18 24.11 24.59 24.01 24.10 0.0M
2024-10-17 24.21 24.22 24.09 24.11 0.0M
2024-10-16 24.10 24.29 24.10 24.28 0.0M
2024-10-15 24.22 24.22 24.04 24.15 0.0M
2024-10-14 24.79 24.79 24.10 24.23 0.0M
2024-10-11 23.99 24.08 23.97 23.98 0.0M
2024-10-10 23.91 23.98 23.89 23.89 0.0M
2024-10-09 23.95 24.07 23.90 23.90 0.0M
2024-10-08 24.12 24.13 23.93 24.12 0.0M
2024-10-07 24.21 24.21 23.91 24.03 0.0M
2024-10-04 24.34 24.52 24.07 24.11 0.0M
2024-10-03 24.06 24.13 24.05 24.10 0.0M
2024-10-02 24.05 24.07 24.05 24.06 0.0M
2024-10-01 24.01 24.09 24.01 24.07 0.0M
2024-09-30 24.10 24.17 23.99 24.09 0.1M
2024-09-27 23.97 24.00 23.87 23.91 0.0M
2024-09-26 23.92 24.13 23.91 24.01 0.0M
2024-09-25 23.96 24.00 23.87 23.94 0.0M
2024-09-24 24.10 24.13 23.68 23.68 0.0M
2024-09-23 24.12 24.12 23.89 24.09 0.0M
2024-09-20 24.01 24.09 23.96 24.01 0.0M
2024-09-19 23.99 24.03 23.88 23.88 0.0M
2024-09-18 24.03 24.15 23.95 23.98 0.0M
2024-09-17 24.08 24.09 23.88 24.09 0.0M
2024-09-16 24.14 24.14 24.08 24.14 0.0M
2024-09-13 24.02 24.07 24.01 24.04 0.0M
2024-09-12 23.96 24.09 23.86 23.86 0.0M
2024-09-11 23.81 23.95 23.80 23.89 0.0M
2024-09-10 23.93 24.10 23.80 23.80 0.0M
2024-09-09 24.03 24.09 23.83 24.08 0.0M
2024-09-06 23.99 24.00 23.81 24.00 0.0M
2024-09-05 23.93 24.01 23.91 23.91 0.0M
2024-09-04 24.04 24.04 23.80 24.00 0.0M
2024-09-03 24.04 24.05 23.83 23.83 0.0M
2024-08-30 23.96 24.22 23.78 23.90 0.0M
2024-08-29 23.83 23.92 23.72 23.79 0.0M
2024-08-28 23.74 23.90 23.68 23.69 0.0M
2024-08-27 23.70 24.22 23.66 23.74 0.0M
2024-08-26 23.91 24.10 23.91 23.92 0.0M
2024-08-23 23.97 23.97 23.81 23.93 0.0M
2024-08-22 24.00 24.01 23.81 23.84 0.0M
2024-08-21 23.84 23.86 23.63 23.63 0.0M
2024-08-20 23.92 23.92 23.66 23.66 0.0M
2024-08-19 23.80 23.88 23.64 23.76 0.0M
2024-08-16 23.84 23.98 23.84 23.87 0.0M
2024-08-15 23.93 23.96 23.71 23.85 0.0M
2024-08-14 23.70 23.86 23.70 23.82 0.0M
2024-08-13 24.10 24.10 23.51 23.51 0.0M
2024-08-12 23.84 23.93 23.70 23.81 0.0M
2024-08-09 23.54 23.68 23.46 23.58 0.0M
2024-08-08 23.52 24.05 23.45 23.45 0.0M
2024-08-07 23.57 23.68 23.40 23.49 0.0M
2024-08-06 23.42 23.61 23.36 23.46 0.0M
2024-08-05 24.22 24.22 23.26 23.38 0.0M
2024-08-02 23.61 23.80 23.49 23.60 0.1M
2024-08-01 23.64 23.95 23.64 23.66 0.0M
2024-07-31 23.52 23.80 23.52 23.73 0.0M
2024-07-30 23.75 23.90 23.53 23.53 0.0M
2024-07-29 23.72 24.24 23.60 23.60 0.0M
2024-07-26 23.77 23.81 23.58 23.79 0.0M
2024-07-25 23.80 23.82 23.63 23.63 0.0M
2024-07-24 23.66 23.83 23.58 23.83 0.0M
2024-07-23 23.79 23.88 23.61 23.74 0.0M
2024-07-22 23.87 24.83 23.63 23.63 0.0M
2024-07-19 23.95 23.95 23.77 23.91 0.0M
2024-07-18 23.78 23.86 23.58 23.76 0.0M
2024-07-17 23.99 23.99 23.68 23.80 0.0M
2024-07-16 23.97 24.23 23.81 24.03 0.0M
2024-07-15 23.78 23.91 23.68 23.71 0.0M
2024-07-12 23.84 24.00 23.84 23.98 0.0M
2024-07-11 23.93 23.98 23.77 23.86 0.0M
2024-07-10 23.92 23.97 23.81 23.81 0.0M
2024-07-09 23.89 23.98 23.79 23.88 0.0M
2024-07-08 23.85 23.96 23.75 23.86 0.0M
2024-07-05 23.50 23.94 23.50 23.60 0.0M
2024-07-03 23.78 23.87 23.77 23.82 0.0M
2024-07-02 23.82 23.90 23.72 23.82 0.0M
2024-07-01 23.82 23.86 23.68 23.78 0.0M
2024-06-28 23.69 23.69 23.61 23.67 0.0M
2024-06-27 23.64 23.73 23.55 23.64 0.0M
2024-06-26 23.71 23.83 23.60 23.73 0.0M
2024-06-25 23.84 23.85 23.69 23.75 0.0M
2024-06-24 23.82 23.90 23.64 23.73 0.0M
2024-06-21 23.95 24.03 23.91 23.98 0.0M
2024-06-20 23.93 24.02 23.85 23.95 0.0M
2024-06-18 23.77 24.02 23.76 24.02 0.0M
2024-06-17 23.53 23.73 23.51 23.64 0.0M
2024-06-14 23.70 24.21 23.64 23.64 0.0M
2024-06-13 23.74 23.98 23.61 23.82 0.0M
2024-06-12 23.78 23.79 23.67 23.74 0.0M
2024-06-11 23.61 23.82 23.61 23.82 0.0M
2024-06-10 23.80 23.84 23.77 23.84 0.0M
2024-06-07 23.73 24.08 23.64 23.71 0.0M
2024-06-06 23.54 24.94 23.44 23.67 0.0M
2024-06-05 23.67 25.30 23.49 23.80 0.3M
2024-06-04 23.68 23.72 23.59 23.72 0.0M
2024-06-03 23.75 25.72 23.38 23.61 0.0M
2024-05-31 23.35 24.52 23.35 24.52 0.1M
2024-05-30 23.37 23.47 23.31 23.43 0.0M
2024-05-29 23.30 23.63 23.30 23.61 0.0M
2024-05-28 23.28 23.40 23.28 23.29 0.0M
2024-05-24 23.53 23.62 23.40 23.41 0.0M
2024-05-23 23.32 23.45 23.26 23.37 0.0M
2024-05-22 23.29 23.39 23.18 23.19 0.1M
2024-05-21 23.29 23.48 23.29 23.38 0.0M
2024-05-20 23.49 23.51 23.29 23.51 0.0M
2024-05-17 23.57 23.57 23.45 23.51 0.0M
2024-05-16 23.52 23.62 23.41 23.52 0.0M
2024-05-15 23.41 23.62 23.39 23.62 0.0M
2024-05-14 23.46 23.91 23.27 23.39 0.0M
2024-05-13 23.49 23.49 23.22 23.34 0.0M
2024-05-10 23.20 23.36 23.20 23.27 0.0M
2024-05-09 23.23 23.33 23.16 23.17 0.0M
2024-05-08 23.24 23.38 23.06 23.27 0.0M
2024-05-07 23.47 23.47 23.22 23.34 0.0M
2024-05-06 23.35 23.37 23.15 23.15 0.1M
2024-05-03 23.28 23.44 23.20 23.21 0.0M
2024-05-02 23.27 23.38 23.15 23.25 0.0M
2024-05-01 23.33 23.99 23.09 23.09 0.0M
2024-04-30 23.67 23.68 23.46 23.57 0.1M
2024-04-29 23.53 23.81 23.53 23.68 0.0M
2024-04-26 23.64 23.73 23.52 23.61 0.0M
2024-04-25 23.68 23.68 23.55 23.64 0.0M
2024-04-24 23.86 24.30 23.66 23.81 0.0M
2024-04-23 24.05 24.05 23.76 23.82 0.0M
2024-04-22 23.89 24.25 23.25 23.77 0.0M
2024-04-19 23.90 23.92 23.70 23.70 0.0M
2024-04-18 23.86 23.97 23.86 23.97 0.0M
2024-04-17 23.94 23.95 23.73 23.94 0.0M
2024-04-16 23.94 24.04 23.79 23.79 0.0M
2024-04-15 23.95 23.95 22.71 23.73 0.0M
2024-04-12 23.75 23.90 23.69 23.81 0.0M
2024-04-11 23.89 23.89 23.73 23.82 0.0M
2024-04-10 23.94 23.94 23.71 23.71 0.0M
2024-04-09 23.94 23.94 23.74 23.79 0.0M
2024-04-08 24.03 24.05 23.77 23.84 0.0M
2024-04-05 23.86 24.10 23.62 23.88 0.0M
2024-04-04 24.05 24.05 23.85 23.88 0.0M
2024-04-03 24.07 24.16 23.82 23.82 0.0M
2024-04-02 24.42 24.42 23.84 23.90 0.0M
2024-04-01 23.69 25.12 23.48 23.93 0.0M
2024-03-28 23.97 24.08 23.86 23.96 0.0M
2024-03-27 24.17 24.17 23.99 24.07 0.0M
2024-03-26 24.08 24.20 23.87 23.87 0.0M
2024-03-25 24.09 24.10 23.83 24.10 0.0M
2024-03-22 24.18 24.20 23.82 23.82 0.0M
2024-03-21 23.86 24.06 23.84 23.84 0.0M
2024-03-20 23.99 24.00 23.83 23.92 0.0M
2024-03-19 24.02 24.02 23.92 23.94 0.0M
2024-03-18 23.86 24.00 23.86 24.00 0.0M
2024-03-15 23.72 23.85 23.63 23.63 0.0M
2024-03-14 23.58 23.87 23.55 23.87 0.0M
2024-03-13 23.59 23.99 23.53 23.62 0.0M
2024-03-12 23.62 23.75 23.60 23.71 0.0M
2024-03-11 23.34 23.72 23.34 23.60 0.0M
2024-03-08 23.65 23.65 23.46 23.49 0.0M
2024-03-07 23.68 23.69 23.47 23.47 0.0M
2024-03-06 23.68 23.73 23.53 23.60 0.0M
2024-03-05 23.66 23.66 23.49 23.65 0.0M
2024-03-04 23.48 23.69 23.47 23.63 0.0M
2024-03-01 23.58 23.65 23.22 23.22 0.0M
2024-02-29 23.40 23.60 23.40 23.50 0.1M
2024-02-28 23.48 23.66 23.46 23.66 0.0M
2024-02-27 23.54 23.66 23.44 23.66 0.0M
2024-02-26 23.63 23.66 23.44 23.66 0.0M
2024-02-23 23.54 23.84 23.35 23.35 0.1M
2024-02-22 23.33 23.48 23.25 23.38 0.0M
2024-02-21 23.39 23.40 23.20 23.33 0.0M
2024-02-20 23.12 23.35 23.07 23.07 0.0M
2024-02-16 23.25 23.27 23.17 23.24 0.0M
2024-02-15 23.26 23.37 23.15 23.26 0.0M
2024-02-14 23.14 23.21 23.13 23.21 0.0M
2024-02-13 23.18 23.29 23.08 23.20 0.0M
2024-02-12 23.23 23.28 22.80 23.03 0.0M
2024-02-09 23.08 23.27 22.97 23.05 0.0M
2024-02-08 23.14 23.20 22.95 23.19 0.0M
2024-02-07 23.09 23.22 23.05 23.17 0.0M
2024-02-06 23.04 23.11 22.89 22.98 0.0M
2024-02-05 22.95 23.07 22.94 23.06 0.0M
2024-02-02 23.13 23.15 22.90 23.08 0.0M
2024-02-01 22.60 22.93 22.60 22.70 0.0M
2024-01-31 22.76 22.76 22.53 22.71 0.1M
2024-01-30 22.77 22.90 22.69 22.90 0.0M
2024-01-29 22.58 22.69 22.47 22.48 0.0M
2024-01-26 22.51 22.58 22.45 22.58 0.0M
2024-01-25 22.68 22.89 22.49 22.68 0.0M
2024-01-24 22.46 23.25 22.40 22.52 0.0M
2024-01-23 22.45 22.64 22.44 22.46 0.0M
2024-01-22 22.68 22.73 22.52 22.71 0.0M
2024-01-19 22.67 22.70 22.49 22.50 0.0M
2024-01-18 22.45 22.53 22.45 22.50 0.0M
2024-01-17 22.60 22.60 22.40 22.40 0.0M
2024-01-16 22.30 22.47 22.30 22.45 0.0M
2024-01-12 22.03 22.36 22.03 22.33 0.0M
2024-01-11 22.25 22.30 22.08 22.12 0.0M
2024-01-10 22.19 22.29 22.10 22.20 0.2M
2024-01-09 21.87 22.12 21.87 22.06 0.1M
2024-01-08 21.99 22.08 21.91 22.01 0.0M
2024-01-05 22.02 22.08 21.96 21.99 0.0M
2024-01-04 21.88 22.10 21.88 22.04 0.0M
2024-01-03 22.01 22.15 21.88 21.88 0.1M
2024-01-02 21.77 22.24 21.74 22.24 0.0M