Franklin FTSE South Korea ETF（FLKR）— 价格历史

截至 2026-09-22 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-09-22	61.47	63.20	61.47	63.07	+1.69%	281,202
2026-09-21	61.23	62.09	60.92	62.02	+4.39%	611,700
2026-09-18	59.06	59.41	58.38	59.41	-0.92%	587,200
2026-09-17	59.73	60.25	59.67	59.96	+3.92%	124,800
2026-09-16	59.12	59.34	57.30	57.70	-0.81%	596,100
2026-09-15	58.94	58.94	57.85	58.17	-0.12%	329,900
2026-09-14	58.90	59.15	57.96	58.24	-6.25%	766,700
2026-09-11	62.36	62.52	61.86	62.12	+3.16%	1,431,800
2026-09-10	61.05	61.39	60.16	60.22	-3.91%	1,787,900
2026-09-09	62.48	63.55	62.14	62.67	+0.72%	1,207,600
2026-09-08	62.70	62.93	62.11	62.22	+0.18%	1,044,600
2026-09-04	59.89	62.15	59.81	62.11	+3.92%	647,300
2026-09-03	58.89	59.77	58.28	59.77	+1.34%	148,300
2026-09-02	58.35	59.08	58.21	58.98	+1.57%	332,700
2026-09-01	58.77	59.28	57.70	58.07	-2.60%	435,300
2026-08-31	59.75	60.12	59.10	59.62	+0.20%	797,000
2026-08-28	60.10	60.56	59.35	59.50	-0.97%	655,100
2026-08-27	60.23	60.29	59.17	60.08	+1.50%	785,000
2026-08-26	59.23	59.68	58.94	59.19	-0.40%	433,700
2026-08-25	58.91	59.49	58.42	59.43	+3.70%	154,300
2026-08-24	58.14	58.14	56.43	57.31	-2.03%	209,100
2026-08-21	59.09	59.23	58.42	58.50	-0.17%	275,100
2026-08-20	58.12	59.05	57.85	58.60	+1.84%	1,018,800
2026-08-19	58.71	58.71	57.07	57.54	+2.20%	633,100
2026-08-18	57.92	58.39	56.16	56.30	-7.54%	1,405,700
2026-08-17	60.53	62.55	60.50	60.89	+2.68%	349,100
2026-08-14	60.06	60.53	58.99	59.30	+0.68%	329,300
2026-08-13	57.93	59.73	57.75	58.90	+1.52%	398,100
2026-08-12	57.84	58.11	57.44	58.02	+7.05%	250,500
2026-08-11	54.20	54.20	54.20	54.20	+0.00%	429,500
2026-08-10	54.29	54.83	53.87	54.20	-1.53%	146,500
2026-08-07	55.78	55.87	53.65	55.04	+1.23%	329,100
2026-08-06	53.64	55.58	52.96	54.37	-2.58%	268,400
2026-08-05	55.81	56.65	55.63	55.81	-0.75%	217,200
2026-08-04	54.81	56.74	54.73	56.23	+6.64%	998,800
2026-08-03	51.29	53.04	50.16	52.73	+2.41%	3,458,000
2026-07-31	53.78	54.22	51.18	51.49	-2.28%	2,008,700
2026-07-30	49.99	52.77	49.80	52.69	+11.28%	1,224,300
2026-07-29	48.83	50.53	46.97	47.35	-4.98%	1,187,900
2026-07-28	50.00	50.91	48.83	49.83	-5.63%	672,400
2026-07-27	54.68	54.73	51.51	52.80	-1.44%	339,600
2026-07-24	55.20	55.36	53.50	53.57	-5.89%	872,500
2026-07-23	56.07	57.37	55.47	56.92	+1.90%	258,700
2026-07-22	55.20	56.46	55.17	55.86	-1.36%	478,700
2026-07-21	55.55	57.00	55.26	56.63	+6.15%	869,100
2026-07-20	54.01	54.82	53.35	53.35	+0.49%	591,000
2026-07-17	51.51	55.11	50.62	53.09	-0.52%	2,178,700
2026-07-16	54.60	54.94	52.94	53.37	-5.00%	843,200
2026-07-15	57.34	57.38	54.22	56.18	-2.77%	1,588,400
2026-07-14	56.73	58.00	56.20	57.78	+4.65%	940,100
2026-07-13	55.94	56.61	54.95	55.21	-8.04%	774,400
2026-07-10	59.38	60.42	58.74	60.04	-0.13%	439,300
2026-07-09	59.93	60.47	59.38	60.12	+0.67%	478,600
2026-07-08	57.24	59.87	57.20	59.72	+0.47%	351,900
2026-07-07	59.64	60.38	58.25	59.44	-4.71%	658,500
2026-07-06	62.21	63.05	61.92	62.38	+5.59%	833,400
2026-07-02	60.61	61.87	57.37	59.08	-3.32%	936,900
2026-07-01	62.15	62.97	61.00	61.11	-7.52%	797,600
2026-06-30	64.64	66.15	64.46	66.08	+2.70%	640,200
2026-06-29	63.90	64.43	61.63	64.34	-0.12%	798,000
2026-06-26	63.43	65.74	63.30	64.42	-3.95%	850,100
2026-06-25	68.34	68.72	65.19	67.07	+4.03%	1,172,000
2026-06-24	65.08	65.31	62.80	64.47	+1.99%	788,900
2026-06-23	63.77	65.88	63.03	63.21	-12.51%	1,523,800
2026-06-22	71.76	72.49	71.41	72.25	+0.78%	760,200
2026-06-18	70.16	72.30	70.16	71.69	+7.40%	1,040,600
2026-06-17	68.37	69.20	66.50	66.75	+0.65%	1,367,000
2026-06-16	67.89	68.90	66.03	66.32	-2.51%	1,942,500
2026-06-15	67.00	68.12	66.50	68.03	+7.15%	493,700
2026-06-12	62.61	64.28	61.90	63.49	-0.69%	494,100
2026-06-11	59.63	64.05	59.33	63.93	+11.42%	1,168,500
2026-06-10	58.76	60.80	57.10	57.38	-3.34%	1,358,500
2026-06-09	62.52	62.55	56.44	59.36	-0.65%	979,800
2026-06-08	60.10	60.71	58.96	59.75	+6.28%	1,225,800
2026-06-05	60.65	61.20	56.22	56.22	-14.42%	1,091,200
2026-06-04	64.41	66.38	63.30	65.69	-4.41%	401,300
2026-06-03	69.02	69.28	67.41	68.72	-0.79%	485,300
2026-06-02	68.00	69.44	67.61	69.27	-0.99%	687,700
2026-06-01	68.22	70.31	67.48	69.96	+5.57%	598,300
2026-05-29	66.48	67.10	65.96	66.27	-0.63%	611,500
2026-05-28	63.87	66.84	63.46	66.69	+4.06%	1,378,900
2026-05-27	65.17	65.33	62.85	64.09	-0.88%	901,000
2026-05-26	62.83	64.97	62.81	64.66	+10.00%	1,673,700
2026-05-22	60.13	60.18	58.78	58.78	-2.36%	628,100
2026-05-21	59.05	60.47	58.70	60.20	+3.85%	407,700
2026-05-20	56.03	58.00	56.00	57.97	+3.00%	344,700
2026-05-19	54.37	57.59	54.01	56.28	-1.38%	621,500
2026-05-18	59.07	59.18	56.11	57.07	-1.71%	427,500
2026-05-15	58.00	58.79	57.29	58.06	-5.73%	411,500
2026-05-14	61.23	61.85	60.84	61.59	+0.70%	417,600
2026-05-13	60.72	61.27	59.68	61.16	+6.00%	528,100
2026-05-12	58.85	59.90	56.24	57.70	-7.72%	1,121,500
2026-05-11	61.80	62.92	61.50	62.53	+1.72%	955,400
2026-05-08	59.52	61.58	59.48	61.47	+7.20%	1,174,900
2026-05-07	58.86	59.03	57.23	57.34	-2.88%	605,100
2026-05-06	58.43	59.14	57.44	59.04	+4.55%	565,600
2026-05-05	54.80	57.03	54.74	56.47	+6.01%	810,800
2026-05-04	53.79	54.66	52.90	53.27	+0.95%	528,400
2026-05-01	51.98	53.37	51.98	52.77	+1.38%	461,300
2026-04-30	51.32	52.54	50.60	52.05	+3.83%	382,200
2026-04-29	50.73	50.90	49.73	50.13	-0.28%	865,500
2026-04-28	50.05	50.61	49.59	50.27	-1.32%	221,700
2026-04-27	50.91	51.29	50.62	50.94	+1.72%	310,200
2026-04-24	49.74	50.38	49.50	50.08	+2.58%	352,100
2026-04-23	49.66	50.07	48.04	48.82	-3.21%	324,300
2026-04-22	49.22	50.49	49.07	50.44	+6.17%	289,300
2026-04-21	49.22	49.38	47.38	47.51	-2.24%	451,100
2026-04-20	48.58	48.85	48.16	48.60	-1.46%	774,300
2026-04-17	48.93	50.09	48.62	49.32	+3.50%	393,300
2026-04-16	47.60	48.10	47.17	47.65	+1.58%	1,906,600
2026-04-15	46.81	47.02	46.38	46.91	-1.16%	448,500
2026-04-14	46.10	47.50	46.01	47.46	+3.92%	250,400
2026-04-13	44.15	45.90	44.04	45.67	+1.78%	371,800
2026-04-10	44.87	45.14	44.52	44.87	-0.47%	192,000
2026-04-09	44.14	45.33	43.73	45.08	-0.57%	678,000
2026-04-08	45.41	45.53	44.04	45.34	+9.78%	2,807,600
2026-04-07	40.89	41.30	39.73	41.30	+1.25%	357,500
2026-04-06	40.69	41.02	40.20	40.79	+2.31%	249,300
2026-04-02	38.10	40.42	37.94	39.87	-2.35%	273,700
2026-04-01	40.66	41.62	40.39	40.83	+2.41%	636,000
2026-03-31	37.50	40.04	37.32	39.87	+5.56%	650,400
2026-03-30	39.28	39.31	37.34	37.77	-3.87%	539,900
2026-03-27	39.48	39.87	38.85	39.29	+1.05%	466,200
2026-03-26	40.39	40.57	38.85	38.88	-6.11%	429,000
2026-03-25	41.94	42.25	41.16	41.41	-0.81%	395,300
2026-03-24	41.20	42.32	41.16	41.75	-3.76%	717,900
2026-03-23	42.71	43.57	41.95	43.38	+6.35%	1,305,800
2026-03-20	42.87	42.95	40.64	40.79	-6.59%	531,100
2026-03-19	41.75	43.88	41.30	43.67	+1.89%	442,700
2026-03-18	43.45	43.85	42.80	42.86	-1.56%	326,200
2026-03-17	43.71	44.07	43.18	43.54	+1.21%	278,600
2026-03-16	42.52	43.42	42.37	43.02	+6.88%	843,900
2026-03-13	41.33	41.85	40.04	40.25	+0.63%	385,700
2026-03-12	41.71	41.71	40.00	40.00	-7.06%	565,800
2026-03-11	42.55	43.34	42.24	43.04	+1.61%	352,100
2026-03-10	42.80	44.59	42.25	42.36	-1.92%	692,800
2026-03-09	40.00	43.23	39.39	43.19	+5.39%	1,070,400
2026-03-06	39.75	41.45	39.33	40.98	+0.54%	653,200
2026-03-05	41.86	42.77	39.65	40.76	-6.15%	990,800
2026-03-04	41.81	45.43	41.62	43.43	+1.05%	1,549,300
2026-03-03	42.11	43.74	40.52	42.98	-10.25%	1,346,000
2026-03-02	46.76	48.51	46.56	47.89	-2.40%	758,200
2026-02-27	48.14	49.19	48.07	49.07	+0.59%	602,900
2026-02-26	49.84	49.95	47.63	48.78	+0.85%	1,100,800
2026-02-25	48.47	48.63	48.12	48.37	+3.07%	653,300
2026-02-24	46.66	47.28	46.40	46.93	+3.58%	539,200
2026-02-23	45.69	45.95	45.20	45.31	-1.65%	492,300
2026-02-20	44.77	46.14	44.72	46.07	+4.73%	773,300
2026-02-19	43.66	43.99	43.45	43.99	+1.76%	383,000
2026-02-18	42.73	43.63	42.53	43.23	+1.36%	282,300
2026-02-17	43.12	43.28	42.24	42.65	-2.18%	461,200
2026-02-13	42.83	43.71	41.83	43.60	+2.40%	347,900
2026-02-12	43.36	43.73	42.26	42.58	-0.05%	438,300
2026-02-11	41.52	42.63	41.26	42.60	+4.80%	317,400
2026-02-10	40.94	40.94	40.38	40.65	-1.19%	168,300
2026-02-09	40.49	41.27	40.29	41.14	+1.08%	516,600
2026-02-06	39.66	40.70	39.62	40.70	+3.93%	264,100
2026-02-05	38.95	39.70	38.60	39.16	-0.20%	387,200
2026-02-04	41.30	41.33	39.03	39.24	-3.23%	454,100
2026-02-03	41.09	41.16	40.06	40.55	+2.48%	321,600
2026-02-02	39.01	39.77	38.78	39.57	-1.25%	240,000
2026-01-30	40.88	41.30	40.00	40.07	-1.48%	212,100
2026-01-29	41.05	41.06	39.74	40.67	-0.68%	327,400
2026-01-28	40.95	41.04	40.34	40.95	+2.22%	397,800
2026-01-27	39.52	40.06	39.52	40.06	+4.27%	352,200
2026-01-26	38.47	38.64	38.35	38.42	-0.47%	232,200
2026-01-23	37.74	38.75	37.62	38.60	+1.82%	217,400
2026-01-22	37.87	38.10	37.53	37.91	+0.26%	230,800
2026-01-21	37.28	38.00	37.24	37.81	+3.93%	321,200
2026-01-20	36.23	36.81	36.14	36.38	-1.03%	272,500
2026-01-16	36.54	36.76	36.31	36.76	+0.99%	199,000
2026-01-15	36.72	36.74	36.38	36.40	+1.25%	170,100
2026-01-14	35.76	35.95	35.60	35.95	+2.13%	137,400
2026-01-13	35.77	35.77	35.20	35.20	-1.28%	253,600
2026-01-12	35.25	35.66	35.24	35.66	+0.06%	243,600
2026-01-09	35.26	35.70	35.23	35.63	+2.11%	157,500
2026-01-08	35.26	35.28	34.68	34.90	-0.26%	117,600
2026-01-07	35.04	35.21	34.92	34.99	-0.60%	156,000
2026-01-06	34.56	35.26	34.46	35.20	+2.71%	241,300
2026-01-05	34.32	34.42	34.01	34.27	+2.57%	166,300
2026-01-02	33.01	33.44	33.01	33.41	+4.24%	130,400
2025-12-31	32.29	32.29	31.92	32.05	-0.96%	78,100
2025-12-30	32.29	32.47	32.20	32.36	+0.22%	234,500
2025-12-29	32.20	32.39	32.01	32.29	+2.54%	80,300
2025-12-26	31.32	31.55	31.22	31.49	+1.03%	94,200
2025-12-24	30.89	31.18	30.87	31.17	+2.33%	51,600
2025-12-23	30.17	30.49	30.17	30.46	+0.86%	60,900
2025-12-22	30.23	30.28	30.08	30.20	+0.37%	68,400
2025-12-19	29.83	30.15	29.69	30.09	-2.56%	71,100
2025-12-18	31.00	31.15	30.81	30.88	+2.08%	82,700
2025-12-17	31.04	31.05	30.25	30.25	-1.11%	41,000
2025-12-16	30.60	30.76	30.43	30.59	-1.32%	43,900
2025-12-15	31.49	31.49	31.00	31.00	+0.26%	43,600
2025-12-12	31.63	31.64	30.92	30.92	-2.34%	28,000
2025-12-11	31.78	31.78	31.50	31.66	-1.68%	104,600
2025-12-10	31.74	32.32	31.69	32.20	+1.16%	38,500
2025-12-09	31.78	31.87	31.73	31.83	+0.25%	72,200
2025-12-08	31.99	31.99	31.63	31.75	+1.18%	61,600
2025-12-05	31.38	31.65	31.31	31.38	+1.85%	170,700
2025-12-04	30.88	30.88	30.63	30.81	-0.74%	317,600
2025-12-03	30.84	31.05	30.79	31.04	+0.94%	40,800
2025-12-02	30.84	30.96	30.62	30.75	+1.85%	23,000
2025-12-01	30.19	30.41	30.19	30.19	-0.36%	44,400
2025-11-28	30.21	30.39	30.21	30.30	-0.56%	19,700
2025-11-26	30.24	30.59	30.23	30.47	+1.57%	21,300
2025-11-25	29.72	30.00	29.38	30.00	-0.45%	52,000
2025-11-24	29.41	30.14	29.38	30.14	+1.02%	42,600
2025-11-21	29.40	29.92	29.06	29.83	+0.97%	56,200
2025-11-20	30.76	30.89	29.52	29.54	-2.21%	137,600
2025-11-19	30.20	30.50	30.04	30.21	-0.95%	130,800
2025-11-18	30.58	30.77	30.34	30.50	-1.80%	155,200
2025-11-17	31.36	31.67	31.00	31.06	-1.24%	41,800
2025-11-14	30.84	31.68	30.74	31.45	+0.29%	25,000
2025-11-13	32.14	32.14	31.24	31.36	-1.97%	251,800
2025-11-12	32.06	32.06	31.86	31.99	+0.69%	74,700
2025-11-11	31.85	31.96	31.65	31.77	-0.50%	33,800
2025-11-10	31.73	32.02	31.60	31.93	+4.21%	57,600
2025-11-07	30.52	30.67	30.00	30.64	-1.98%	192,500
2025-11-06	31.66	31.70	31.10	31.26	-3.46%	484,600
2025-11-05	31.57	32.40	31.51	32.38	+0.81%	148,300
2025-11-04	32.22	32.55	32.07	32.12	-4.52%	148,500
2025-11-03	33.69	33.73	33.31	33.64	+3.86%	427,800
2025-10-31	32.49	32.49	32.23	32.39	+1.54%	50,000
2025-10-30	31.96	32.07	31.82	31.90	-1.91%	58,100
2025-10-29	32.51	32.67	32.24	32.52	+2.55%	83,600
2025-10-28	31.29	31.74	31.25	31.71	+0.38%	149,000
2025-10-27	31.64	31.65	31.37	31.59	+2.77%	61,900
2025-10-24	30.62	30.79	30.58	30.74	+2.16%	40,900
2025-10-23	29.83	30.18	29.80	30.09	+0.60%	27,000
2025-10-22	30.20	30.31	29.77	29.91	+0.91%	206,500
2025-10-21	29.83	29.94	29.64	29.64	-2.02%	44,800
2025-10-20	30.01	30.28	30.00	30.25	+2.30%	40,700
2025-10-17	29.48	29.65	29.39	29.57	+0.99%	36,900
2025-10-16	29.38	29.60	29.23	29.28	+2.81%	49,800
2025-10-15	28.41	28.54	28.33	28.48	+2.85%	88,100
2025-10-14	27.48	27.94	27.30	27.69	-1.11%	185,700
2025-10-13	27.93	28.19	27.88	28.00	+3.36%	64,000
2025-10-10	28.25	28.28	27.05	27.09	-3.01%	147,500
2025-10-09	28.37	28.37	27.88	27.93	-1.27%	82,800
2025-10-08	27.91	28.30	27.91	28.29	+0.86%	30,000
2025-10-07	28.54	28.54	27.98	28.05	-1.44%	31,300
2025-10-06	28.48	28.54	28.43	28.46	+0.92%	22,800
2025-10-03	28.15	28.30	28.08	28.20	+0.36%	66,000
2025-10-02	28.03	28.18	27.85	28.10	+1.81%	45,100
2025-10-01	27.32	27.60	27.32	27.60	+2.26%	31,900
2025-09-30	26.91	26.99	26.90	26.99	-0.09%	15,800
2025-09-29	26.98	27.10	26.98	27.02	+1.75%	28,700
2025-09-26	26.47	26.59	26.40	26.55	-1.23%	52,100
2025-09-25	26.89	27.00	26.83	26.88	-0.37%	15,100
2025-09-24	27.20	27.21	26.96	26.98	-1.75%	33,400

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：5月（+7.83%）。最弱月份：9月（-2.71%）。基于6年每日数据（2021–2026）。

1月+4.82%
2月+4.18%
3月-2.55%
4月+3.70%
5月+7.83%
6月-1.19%
7月-0.75%
8月+0.97%
9月-2.71%
10月+1.88%
11月+1.60%
12月-0.79%

FAQ · 基于当前价格数据 · 截至 2026-09-22

快速解答

Franklin FTSE South Korea ETF（FLKR）最新收盘价是多少？

2026-09-22 收于 63.07，来自Closelook数据湖的每日价格记录。

FLKR 的52周最高价和最低价是多少？

过去52周最高 72.49、最低 26.40（截至 2026-09-22）。

Franklin FTSE South Korea ETF 历史上最强和最弱的月份是哪个？

历史上，FLKR 最强的日历月份是5月（平均 +7.83%），最弱的是9月（平均 -2.71%），基于6年每日数据（2021–2026）。

该季节性覆盖多少年？

6年（2021–2026），由Closelook数据湖中的1236根日线计算。