시장 데이터를 불러오는 중
전체 종목
Franklin U.S. Core Bond ETF 과거 주가
Franklin U.S. Core Bond ETF · FLCB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin U.S. Core Bond ETF · FLCB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩27,254 | ₩27,415 | ₩27,160 | ₩27,375 | +0.44% | 366만 |
| 2026.09.28–2026.10.02 | ₩27,402 | ₩27,475 | ₩27,180 | ₩27,267 | -0.49% | 483.3만 |
| 2026.09.21–2026.09.25 | ₩27,884 | ₩27,911 | ₩27,455 | ₩27,576 | -1.11% | 185만 |
| 2026.09.14–2026.09.18 | ₩27,804 | ₩27,925 | ₩27,750 | ₩27,804 | 0.00% | 192.6만 |
| 2026.09.08–2026.09.11 | ₩28,112 | ₩28,126 | ₩27,804 | ₩27,824 | -1.03% | 122.8만 |
| 2026.08.31–2026.09.04 | ₩28,220 | ₩28,247 | ₩28,032 | ₩28,112 | -0.38% | 510.9만 |
| 2026.08.24–2026.08.28 | ₩28,273 | ₩28,407 | ₩28,260 | ₩28,260 | -0.05% | 164.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,367 |
| ₩28,166 |
| ₩28,206 |
| -0.05% |
| 159.8만 |
| 2026.08.10–2026.08.14 | ₩28,233 | ₩28,367 | ₩28,193 | ₩28,253 | +0.07% | 177.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩28,166 | ₩28,327 | ₩28,119 | ₩28,300 | +0.48% | 209.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,314 | ₩28,434 | ₩28,206 | ₩28,233 | -0.28% | 258.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,461 | ₩28,475 | ₩28,226 | ₩28,273 | -0.66% | 171만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,394 | ₩28,542 | ₩28,340 | ₩28,475 | +0.28% | 180.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩28,568 | ₩28,605 | ₩28,387 | ₩28,448 | -0.42% | 313.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩28,796 | ₩28,837 | ₩28,542 | ₩28,595 | -0.70% | 301.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩28,622 | ₩28,843 | ₩28,595 | ₩28,823 | +0.70% | 130.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩28,676 | ₩28,743 | ₩28,609 | ₩28,662 | -0.05% | 109.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩28,528 | ₩28,676 | ₩28,454 | ₩28,635 | +0.38% | 534.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩28,542 | ₩28,635 | ₩28,475 | ₩28,488 | -0.19% | 167.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩28,595 | ₩28,770 | ₩28,595 | ₩28,770 | +0.61% | 280.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,448 | ₩28,568 | ₩28,287 | ₩28,542 | +0.33% | 131.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,729 | ₩28,756 | ₩28,421 | ₩28,434 | -1.03% | 129.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,649 | ₩28,823 | ₩28,548 | ₩28,756 | +0.37% | 115.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩28,890 | ₩28,904 | ₩28,656 | ₩28,682 | -0.72% | 364.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,984 | ₩28,991 | ₩28,822 | ₩28,910 | -0.25% | 99.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,823 | ₩29,011 | ₩28,810 | ₩28,984 | +0.56% | 134.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,729 | ₩28,944 | ₩28,676 | ₩28,837 | +0.37% | 175.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,743 | ₩28,876 | ₩28,703 | ₩28,810 | +0.23% | 504만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,716 | ₩28,931 | ₩28,542 | ₩28,622 | -0.33% | 248.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,917 | ₩28,992 | ₩28,649 | ₩28,656 | -0.90% | 283.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩29,051 | ₩29,179 | ₩28,783 | ₩28,810 | -0.83% | 156.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩29,293 | ₩29,293 | ₩29,011 | ₩29,078 | -0.73% | 221.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩29,320 | ₩29,454 | ₩29,313 | ₩29,454 | +0.46% | 352만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,306 | ₩29,333 | ₩29,239 | ₩29,306 | 0.00% | 106.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩29,038 | ₩29,320 | ₩29,024 | ₩29,320 | +0.97% | 115.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩28,971 | ₩29,065 | ₩28,904 | ₩29,065 | +0.32% | 226.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,118 | ₩29,145 | ₩29,038 | ₩29,091 | -0.09% | 207.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩28,998 | ₩29,078 | ₩28,937 | ₩29,078 | +0.28% | 118.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,051 | ₩29,159 | ₩29,038 | ₩29,051 | 0.00% | 150.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩28,998 | ₩29,105 | ₩28,971 | ₩29,091 | +0.32% | 312.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩29,065 | ₩29,091 | ₩28,971 | ₩28,991 | -0.25% | 162.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,984 | ₩29,078 | ₩28,910 | ₩29,051 | +0.23% | 93.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩29,051 | ₩29,159 | ₩28,971 | ₩28,998 | -0.18% | 228.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩29,051 | ₩29,132 | ₩28,961 | ₩28,998 | -0.18% | 158.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,118 | ₩29,145 | ₩29,016 | ₩29,038 | -0.28% | 147.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,212 | ₩29,320 | ₩29,172 | ₩29,266 | +0.18% | 128.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,051 | ₩29,172 | ₩29,038 | ₩29,165 | +0.39% | 128.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,091 | ₩29,199 | ₩29,024 | ₩29,045 | -0.16% | 171.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩29,078 | ₩29,132 | ₩28,850 | ₩29,105 | +0.09% | 151.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩29,373 | ₩29,440 | ₩29,192 | ₩29,239 | -0.46% | 204.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,360 | ₩29,440 | ₩29,320 | ₩29,400 | +0.14% | 111.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩29,185 | ₩29,387 | ₩29,172 | ₩29,333 | +0.51% | 702.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,159 | ₩29,226 | ₩29,138 | ₩29,199 | +0.14% | 21.9만 |
|---|