Franklin FTSE Canada ETF (FLCA) — 주가 히스토리

2026-09-22 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-09-22	54.13	54.37	54.07	54.28	+0.59%	119,128
2026-09-21	53.88	53.98	53.63	53.96	+0.47%	147,000
2026-09-18	53.90	53.90	53.52	53.71	-0.41%	85,400
2026-09-17	53.99	54.01	53.70	53.93	+1.01%	24,700
2026-09-16	54.05	54.05	53.05	53.39	-0.84%	41,800
2026-09-15	54.04	54.04	53.51	53.84	-0.22%	27,600
2026-09-14	53.73	54.20	53.73	53.96	-0.18%	26,100
2026-09-11	54.28	54.28	53.83	54.06	+0.46%	22,400
2026-09-10	54.11	54.11	53.69	53.81	-1.18%	15,400
2026-09-09	55.02	55.06	54.41	54.45	-0.86%	48,800
2026-09-08	55.39	55.44	54.92	54.92	-0.88%	27,600
2026-09-04	55.58	55.64	55.30	55.41	-0.72%	18,800
2026-09-03	55.15	55.81	55.15	55.81	+1.97%	57,300
2026-09-02	54.38	54.73	54.38	54.73	+1.16%	16,800
2026-09-01	54.46	54.48	53.93	54.10	-1.30%	34,700
2026-08-31	55.20	55.20	54.67	54.81	-0.58%	28,500
2026-08-28	55.76	55.76	54.91	55.13	-0.86%	31,700
2026-08-27	55.66	55.66	55.21	55.61	+0.22%	22,900
2026-08-26	55.62	55.93	55.49	55.49	-0.77%	324,900
2026-08-25	55.40	55.96	55.28	55.92	+0.87%	26,098
2026-08-24	55.76	55.76	55.23	55.44	-0.45%	57,096
2026-08-21	55.60	55.87	55.46	55.69	+0.92%	110,700
2026-08-20	55.14	55.39	54.95	55.18	+0.00%	29,000
2026-08-19	55.56	55.70	55.10	55.18	+0.52%	18,100
2026-08-18	55.49	55.49	54.79	54.89	-1.10%	22,120
2026-08-17	55.64	55.81	55.45	55.50	-0.02%	27,647
2026-08-14	55.53	55.68	55.41	55.51	+0.38%	16,300
2026-08-13	55.15	55.42	55.04	55.30	+0.28%	24,300
2026-08-12	55.00	55.19	55.00	55.15	+0.47%	19,500
2026-08-11	54.91	55.08	54.84	54.89	-0.06%	19,453
2026-08-10	54.79	55.02	54.58	54.92	+0.53%	31,673
2026-08-07	54.65	54.71	54.49	54.63	+0.95%	20,500
2026-08-06	54.33	54.38	54.01	54.11	-0.20%	20,900
2026-08-05	54.22	54.72	54.17	54.22	+1.19%	36,400
2026-08-04	53.66	53.66	53.23	53.58	+0.85%	16,900
2026-08-03	52.84	53.14	52.75	53.13	+0.26%	306,800
2026-07-31	53.31	53.31	52.73	52.99	-0.63%	23,800
2026-07-30	53.12	53.35	52.90	53.33	+0.80%	9,700
2026-07-29	53.50	53.64	52.80	52.90	-0.99%	176,400
2026-07-28	53.20	53.47	52.95	53.43	+0.74%	16,900
2026-07-27	52.71	53.04	52.70	53.04	+0.57%	22,500
2026-07-24	52.65	52.86	52.56	52.74	+0.57%	15,900
2026-07-23	52.62	52.62	52.35	52.44	-0.87%	13,200
2026-07-22	52.76	53.24	52.76	52.90	+0.44%	23,500
2026-07-21	52.60	52.72	52.29	52.67	+0.57%	23,100
2026-07-20	53.05	53.09	52.37	52.37	-1.32%	29,300
2026-07-17	53.11	53.12	52.83	53.07	+0.21%	23,600
2026-07-16	53.00	53.15	52.87	52.96	-0.23%	13,100
2026-07-15	53.03	53.16	52.81	53.08	+0.44%	122,300
2026-07-14	52.76	53.00	52.69	52.85	+0.72%	20,800
2026-07-13	52.51	52.66	52.31	52.47	+0.13%	20,900
2026-07-10	52.38	52.45	52.17	52.40	+0.50%	37,700
2026-07-09	51.81	52.28	51.81	52.14	+0.70%	22,800
2026-07-08	52.09	52.09	51.24	51.78	-0.70%	28,700
2026-07-07	51.92	52.25	51.88	52.15	+0.48%	31,500
2026-07-06	51.96	51.96	51.55	51.90	+0.44%	196,100
2026-07-02	51.99	51.99	51.27	51.67	+0.19%	31,000
2026-07-01	51.51	51.99	51.31	51.57	+0.19%	189,000
2026-06-30	51.38	51.48	51.21	51.47	+0.31%	16,900
2026-06-29	51.68	51.68	51.20	51.31	-0.52%	25,200
2026-06-26	51.23	51.80	51.23	51.58	-0.50%	270,800
2026-06-25	52.00	52.12	51.78	51.84	+0.72%	56,936
2026-06-24	51.38	51.58	51.21	51.47	-0.68%	82,241
2026-06-23	51.63	51.97	51.49	51.82	-0.15%	77,592
2026-06-22	51.61	52.07	51.61	51.90	-0.15%	63,243
2026-06-18	52.47	52.47	51.87	51.98	-0.44%	15,699
2026-06-17	53.19	53.26	52.21	52.21	-1.65%	27,016
2026-06-16	52.95	53.17	52.93	53.09	+0.31%	24,818
2026-06-15	52.96	53.12	52.80	52.92	+0.74%	46,876
2026-06-12	52.42	52.79	52.21	52.53	+0.65%	17,375
2026-06-11	51.79	52.35	51.59	52.19	+1.22%	20,965
2026-06-10	51.66	51.97	51.55	51.56	-0.52%	180,311
2026-06-09	52.19	52.19	51.26	51.83	-0.07%	17,205
2026-06-08	52.30	52.32	51.83	51.87	+0.03%	12,980
2026-06-05	52.73	52.73	51.74	51.85	-2.43%	53,140
2026-06-04	52.38	53.20	52.38	53.14	+1.41%	117,493
2026-06-03	53.17	53.17	52.40	52.40	-1.52%	12,980
2026-06-02	52.80	53.21	52.53	53.21	+1.33%	65,475
2026-06-01	52.45	52.59	52.12	52.51	-0.13%	16,824
2026-05-29	52.41	52.59	52.13	52.58	+0.40%	27,600
2026-05-28	52.07	52.41	51.74	52.37	+0.61%	44,595
2026-05-27	52.29	52.29	52.00	52.05	-0.63%	21,000
2026-05-26	52.59	52.62	52.24	52.38	+0.10%	65,252
2026-05-22	52.42	52.44	52.12	52.33	+0.11%	27,906
2026-05-21	51.90	52.51	51.82	52.27	+0.42%	38,986
2026-05-20	51.55	52.15	51.48	52.05	+1.24%	28,389
2026-05-19	51.37	51.78	51.25	51.41	-0.25%	58,928
2026-05-18	51.48	51.72	51.28	51.54	+0.41%	52,736
2026-05-15	51.31	51.41	51.01	51.33	-1.29%	33,191
2026-05-14	51.76	52.07	51.68	52.00	+0.79%	93,526
2026-05-13	51.96	52.03	51.47	51.59	-1.02%	46,082
2026-05-12	51.71	52.18	51.53	52.12	+0.19%	94,104
2026-05-11	52.00	52.33	51.95	52.02	+0.04%	38,973
2026-05-08	51.95	52.00	51.78	52.00	+0.39%	46,473
2026-05-07	52.05	52.22	51.64	51.80	-0.42%	60,635
2026-05-06	52.18	52.22	51.92	52.02	+0.96%	33,583
2026-05-05	52.04	52.04	51.52	51.52	-0.30%	102,160
2026-05-04	52.06	52.20	51.68	51.68	-0.83%	25,097
2026-05-01	52.56	52.56	52.11	52.11	-0.42%	41,071
2026-04-30	51.14	52.39	51.14	52.33	+2.63%	160,790
2026-04-29	51.19	51.20	50.85	50.99	-0.62%	29,043
2026-04-28	51.64	51.74	51.31	51.31	-1.00%	64,384
2026-04-27	51.94	52.05	51.78	51.83	+0.14%	89,755
2026-04-24	51.76	51.86	51.48	51.76	-0.02%	299,631
2026-04-23	51.77	51.92	51.29	51.77	-0.06%	17,903
2026-04-22	51.88	52.09	51.78	51.80	+0.15%	52,628
2026-04-21	52.84	52.84	51.70	51.72	-1.69%	22,070
2026-04-20	52.33	52.61	52.30	52.61	+0.44%	44,333
2026-04-17	52.21	52.51	52.12	52.38	+1.04%	19,259
2026-04-16	52.11	52.19	51.82	51.84	-0.23%	57,542
2026-04-15	51.61	52.01	51.59	51.96	+0.78%	59,542
2026-04-14	51.52	51.66	51.37	51.56	+0.60%	25,875
2026-04-13	50.72	51.26	50.54	51.25	+1.04%	30,520
2026-04-10	50.77	50.96	50.65	50.72	+0.36%	18,193
2026-04-09	50.77	50.88	50.45	50.54	-0.28%	19,476
2026-04-08	50.90	50.90	50.35	50.68	+1.66%	21,084
2026-04-07	49.54	49.85	49.32	49.85	+0.34%	46,591
2026-04-06	49.62	49.73	49.51	49.68	+0.26%	17,606
2026-04-02	48.83	49.58	48.77	49.55	+0.22%	33,892
2026-04-01	49.44	49.59	49.18	49.44	+1.02%	43,954
2026-03-31	48.35	49.05	48.22	48.94	+2.58%	36,108
2026-03-30	48.31	48.49	47.59	47.71	-0.31%	29,657
2026-03-27	47.83	48.18	47.64	47.86	-0.33%	41,888
2026-03-26	48.44	48.98	47.96	48.02	-1.50%	72,499
2026-03-25	49.12	49.12	48.47	48.75	+0.97%	15,256
2026-03-24	47.94	48.66	47.81	48.28	-0.21%	25,538
2026-03-23	48.07	48.73	47.99	48.38	+1.78%	24,717
2026-03-20	48.25	48.25	47.38	47.53	-1.46%	43,588
2026-03-19	48.31	48.41	47.94	48.24	-1.49%	346,561
2026-03-18	49.62	49.62	48.89	48.97	-1.85%	139,475
2026-03-17	49.84	50.36	49.84	49.90	+0.07%	84,612
2026-03-16	49.62	49.97	49.61	49.86	+1.44%	40,191
2026-03-13	49.91	50.01	48.97	49.15	-1.50%	579,991
2026-03-12	50.31	50.39	49.89	49.90	-0.93%	34,010
2026-03-11	50.47	50.69	50.22	50.37	-0.42%	204,595
2026-03-10	50.63	51.06	50.54	50.58	-0.28%	50,375
2026-03-09	49.86	50.72	49.40	50.72	+0.86%	810,275
2026-03-06	50.24	50.62	49.85	50.29	-1.00%	104,621
2026-03-05	50.94	51.34	50.35	50.80	-1.19%	22,788
2026-03-04	51.17	51.45	50.90	51.41	+0.90%	106,566
2026-03-03	50.88	51.15	49.74	50.95	-1.96%	54,568
2026-03-02	51.47	51.97	51.34	51.97	+0.46%	37,122
2026-02-27	51.74	52.02	51.65	51.73	-0.48%	80,810
2026-02-26	51.43	51.98	51.20	51.98	+1.15%	367,859
2026-02-25	51.25	51.64	51.18	51.39	+0.59%	24,965
2026-02-24	50.72	51.10	50.65	51.09	+0.51%	41,777
2026-02-23	51.10	51.36	50.57	50.83	-0.61%	58,614
2026-02-20	50.66	51.14	50.66	51.14	+0.97%	21,281
2026-02-19	50.45	50.68	50.22	50.65	+0.32%	36,287
2026-02-18	50.16	50.64	50.14	50.49	+1.14%	224,443
2026-02-17	49.85	50.00	49.17	49.92	-0.54%	78,426
2026-02-13	49.63	50.19	49.34	50.19	+1.60%	28,713
2026-02-12	50.66	50.69	49.28	49.40	-2.35%	78,977
2026-02-11	51.30	51.30	50.20	50.59	-0.35%	146,252
2026-02-10	50.50	50.87	50.50	50.77	+0.79%	26,918
2026-02-09	49.59	50.37	49.59	50.37	+2.25%	45,973
2026-02-06	49.17	49.30	49.02	49.26	+1.65%	36,749
2026-02-05	48.76	49.06	48.41	48.46	-1.54%	65,436
2026-02-04	49.34	49.34	48.80	49.22	+0.22%	62,775
2026-02-03	49.03	49.26	48.59	49.11	+0.72%	43,246
2026-02-02	48.34	48.87	48.34	48.76	+0.56%	29,694
2026-01-30	49.72	49.92	48.29	48.49	-4.08%	46,843
2026-01-29	50.91	50.97	49.84	50.55	+0.30%	30,662
2026-01-28	50.45	50.57	50.07	50.40	+0.30%	44,068
2026-01-27	50.10	50.26	49.91	50.25	+0.86%	148,307
2026-01-26	50.32	50.32	49.72	49.82	-0.04%	69,698
2026-01-23	49.61	49.93	49.50	49.84	+0.79%	28,407
2026-01-22	49.48	49.58	49.17	49.45	+0.55%	30,062
2026-01-21	49.30	49.43	48.94	49.18	+0.51%	44,432
2026-01-20	49.35	49.50	48.91	48.93	-0.79%	51,804
2026-01-16	49.51	49.51	49.19	49.32	-0.24%	58,090
2026-01-15	49.33	49.50	49.13	49.44	+0.32%	514,457
2026-01-14	49.36	49.36	48.95	49.28	+0.16%	27,988
2026-01-13	49.49	49.49	49.15	49.20	-0.11%	33,362
2026-01-12	49.07	49.29	49.00	49.26	+0.95%	26,295
2026-01-09	48.82	48.98	48.74	48.79	+0.33%	21,214
2026-01-08	48.09	48.68	48.09	48.63	+0.81%	52,125
2026-01-07	48.78	48.78	48.23	48.24	-1.43%	61,711
2026-01-06	48.88	48.99	48.64	48.94	+0.12%	23,622
2026-01-05	48.64	49.00	48.56	48.88	+0.80%	82,015
2026-01-02	48.66	48.66	48.19	48.49	+0.40%	15,929
2025-12-31	48.68	48.68	48.28	48.30	-0.62%	20,352
2025-12-30	48.78	48.88	48.60	48.60	-0.33%	16,069
2025-12-29	48.91	48.91	48.64	48.76	-0.61%	28,184
2025-12-26	48.83	49.07	48.82	49.06	+0.44%	18,702
2025-12-24	48.75	48.92	48.75	48.84	+0.10%	11,858
2025-12-23	48.63	48.81	48.62	48.79	+0.59%	17,586
2025-12-22	48.56	48.64	48.25	48.51	+1.04%	19,141
2025-12-19	47.94	48.25	47.80	48.01	-0.28%	48,695
2025-12-18	48.10	48.42	48.09	48.14	+0.80%	15,468
2025-12-17	48.00	48.07	47.65	47.76	-0.42%	35,857
2025-12-16	48.26	48.35	47.90	47.96	-0.62%	22,881
2025-12-15	48.56	48.58	48.11	48.26	-0.12%	44,864
2025-12-12	48.64	48.64	47.94	48.32	-0.37%	28,998
2025-12-11	48.06	48.53	48.06	48.50	+0.64%	16,233
2025-12-10	47.55	48.20	47.50	48.19	+1.35%	18,946
2025-12-09	47.59	47.85	47.52	47.55	+0.21%	19,806
2025-12-08	47.92	47.92	47.45	47.45	-0.63%	56,168
2025-12-05	47.58	47.90	47.58	47.75	+0.40%	37,400
2025-12-04	47.23	47.64	47.04	47.56	+1.06%	21,993
2025-12-03	47.05	47.09	46.85	47.06	+0.77%	10,386
2025-12-02	46.96	46.96	46.53	46.70	-0.13%	11,080
2025-12-01	47.33	47.33	46.75	46.76	-0.95%	12,335
2025-11-28	47.10	47.32	47.09	47.21	+0.79%	8,322
2025-11-26	46.40	46.84	46.40	46.84	+1.33%	7,235
2025-11-25	45.80	46.24	45.72	46.23	+1.06%	20,246
2025-11-24	45.22	45.75	45.14	45.74	+1.24%	39,051
2025-11-21	44.92	45.30	44.57	45.18	+0.90%	27,149
2025-11-20	45.82	45.82	44.74	44.78	-1.19%	17,121
2025-11-19	45.27	45.50	45.15	45.32	+0.06%	21,308
2025-11-18	44.85	45.45	44.85	45.30	+0.45%	36,813
2025-11-17	45.35	45.61	44.94	45.09	-1.05%	73,318
2025-11-14	44.89	45.65	44.89	45.57	+0.43%	33,482
2025-11-13	46.37	46.37	45.27	45.37	-2.13%	30,259
2025-11-12	45.72	46.42	45.72	46.36	+1.35%	8,051
2025-11-11	45.63	45.77	45.48	45.74	+0.46%	20,715
2025-11-10	45.30	45.56	45.25	45.53	+1.43%	33,859
2025-11-07	44.60	44.89	44.17	44.89	+0.63%	11,959
2025-11-06	44.98	44.98	44.45	44.61	-0.87%	34,330
2025-11-05	44.65	45.11	44.65	45.00	+0.94%	20,987
2025-11-04	44.60	44.89	44.52	44.58	-1.78%	15,127
2025-11-03	45.39	45.39	44.89	45.39	-0.07%	40,600
2025-10-31	45.53	45.53	45.23	45.42	+0.02%	18,095
2025-10-30	45.58	45.58	45.39	45.41	-0.26%	18,335
2025-10-29	45.94	45.96	45.34	45.53	-1.02%	75,971
2025-10-28	45.60	46.09	45.60	46.00	+0.90%	22,066
2025-10-27	45.74	45.74	45.28	45.59	-0.09%	42,635
2025-10-24	45.46	45.63	45.46	45.63	+0.51%	13,691
2025-10-23	45.47	45.49	45.30	45.40	+0.60%	395,648
2025-10-22	44.58	45.13	44.58	45.13	+0.80%	38,413
2025-10-21	45.15	45.15	44.77	44.77	-1.57%	18,297
2025-10-20	45.29	45.57	45.29	45.48	+0.74%	11,738
2025-10-17	45.14	45.23	44.87	45.15	-0.55%	29,765
2025-10-16	46.04	46.04	45.30	45.40	-0.72%	10,970
2025-10-15	45.71	45.98	45.44	45.73	+0.86%	50,037
2025-10-14	45.01	45.56	44.66	45.34	-0.11%	32,949
2025-10-13	45.14	45.57	45.14	45.39	+1.52%	13,756
2025-10-10	45.38	45.54	44.69	44.71	-1.39%	26,856
2025-10-09	46.08	46.08	45.27	45.34	-1.31%	9,820
2025-10-08	45.85	45.94	45.64	45.94	+0.33%	9,091
2025-10-07	46.13	46.13	45.64	45.79	-0.59%	12,056
2025-10-06	46.18	46.35	45.94	46.06	+0.11%	80,334
2025-10-03	45.61	46.01	45.61	46.01	+1.21%	9,397
2025-10-02	45.53	45.53	45.09	45.46	+0.18%	28,604
2025-10-01	45.50	45.63	45.38	45.38	-0.05%	14,797
2025-09-30	45.29	45.40	44.99	45.40	+0.27%	24,890
2025-09-29	45.27	45.36	45.05	45.28	+0.94%	20,049
2025-09-26	44.91	45.05	44.83	44.86	+0.01%	28,785
2025-09-25	44.83	44.97	44.68	44.85	-0.61%	7,048
2025-09-24	45.35	45.46	45.05	45.13	-0.51%	20,482

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 11월 (+4.25%). 가장 약한 달: 6월 (-2.00%). 일별 데이터 6년치(2021–2026) 기준.

1월+2.23%
2월+0.55%
3월+0.96%
4월-0.21%
5월+1.54%
6월-2.00%
7월+2.71%
8월+2.02%
9월-0.81%
10월-0.13%
11월+4.25%
12월-0.74%

FAQ · 현재 가격 데이터 기준 · 2026-09-22 기준

빠른 답변

Franklin FTSE Canada ETF (FLCA)의 최근 종가는 얼마입니까?

2026-09-22 기준 54.28. Closelook 데이터 레이크의 일별 가격 기록 기준.

FLCA의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 55.96, 최저 44.17 (2026-09-22 기준).

Franklin FTSE Canada ETF이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 FLCA의 가장 강한 달은 11월(평균 +4.25%), 가장 약한 달은 6월(평균 -2.00%)였습니다. 일별 데이터 6년치(2021–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

6년(2021–2026). Closelook 데이터 레이크의 일봉 1236개로 계산.