시장 데이터를 불러오는 중
전체 종목
Franklin Investment Grade Corporate ETF 과거 주가
Franklin Investment Grade Corporate ETF · FLCO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin Investment Grade Corporate ETF · FLCO · 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 | ₩27,103 | ₩27,304 | ₩27,063 | ₩27,269 | +0.61% | 65.7만 |
| 2026.09.28–2026.10.02 | ₩27,331 | ₩27,331 | ₩26,996 | ₩27,143 | -0.69% | 80.8만 |
| 2026.09.21–2026.09.25 | ₩27,800 | ₩27,867 | ₩27,350 | ₩27,457 | -1.23% | 55.2만 |
| 2026.09.14–2026.09.18 | ₩27,666 | ₩27,867 | ₩27,626 | ₩27,753 | +0.32% | 43.7만 |
| 2026.09.08–2026.09.11 | ₩27,948 | ₩27,975 | ₩27,666 | ₩27,678 | -0.96% | 12.5만 |
| 2026.08.31–2026.09.04 | ₩28,116 | ₩28,129 | ₩27,787 | ₩27,948 | -0.60% | 41.1만 |
| 2026.08.24–2026.08.28 | ₩28,136 | ₩28,310 | ₩28,116 | ₩28,196 | +0.21% | 17.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,095 |
| ₩28,216 |
| ₩28,002 |
| ₩28,095 |
| 0.00% |
| 13.4만 |
| 2026.08.10–2026.08.14 | ₩28,136 | ₩28,250 | ₩28,042 | ₩28,116 | -0.07% | 28.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩28,042 | ₩28,270 | ₩28,042 | ₩28,191 | +0.53% | 18.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,203 | ₩28,297 | ₩28,109 | ₩28,150 | -0.19% | 28.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,404 | ₩28,411 | ₩28,122 | ₩28,156 | -0.87% | 108.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,390 | ₩28,458 | ₩28,270 | ₩28,431 | +0.14% | 20.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩28,605 | ₩28,632 | ₩28,385 | ₩28,404 | -0.70% | 17.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩28,860 | ₩28,900 | ₩28,578 | ₩28,625 | -0.81% | 42.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩28,645 | ₩28,873 | ₩28,618 | ₩28,853 | +0.73% | 21.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩28,753 | ₩28,806 | ₩28,648 | ₩28,719 | -0.12% | 17.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩28,565 | ₩28,739 | ₩28,498 | ₩28,692 | +0.45% | 23.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩28,618 | ₩28,726 | ₩28,511 | ₩28,526 | -0.32% | 17.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩28,766 | ₩28,860 | ₩28,645 | ₩28,799 | +0.12% | 46.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,484 | ₩28,606 | ₩28,283 | ₩28,578 | +0.33% | 14.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,739 | ₩28,766 | ₩28,444 | ₩28,464 | -0.96% | 18.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,605 | ₩28,802 | ₩28,494 | ₩28,759 | +0.54% | 14.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩28,833 | ₩28,860 | ₩28,645 | ₩28,659 | -0.60% | 100.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,940 | ₩28,954 | ₩28,779 | ₩28,873 | -0.23% | 14.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,739 | ₩29,007 | ₩28,739 | ₩28,952 | +0.74% | 18.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,726 | ₩28,913 | ₩28,565 | ₩28,766 | +0.14% | 16.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,592 | ₩28,779 | ₩28,553 | ₩28,732 | +0.49% | 33.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,592 | ₩28,726 | ₩28,390 | ₩28,444 | -0.52% | 47.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,685 | ₩28,806 | ₩28,448 | ₩28,464 | -0.77% | 31.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,954 | ₩29,155 | ₩28,538 | ₩28,565 | -1.34% | 244.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩29,141 | ₩29,209 | ₩28,913 | ₩29,001 | -0.48% | 22.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩29,329 | ₩29,396 | ₩29,276 | ₩29,316 | -0.05% | 89만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,302 | ₩29,344 | ₩29,276 | ₩29,316 | +0.05% | 27.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩29,054 | ₩29,316 | ₩29,054 | ₩29,296 | +0.83% | 20.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩28,994 | ₩29,115 | ₩28,927 | ₩29,115 | +0.42% | 169.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,155 | ₩29,195 | ₩29,060 | ₩29,115 | -0.14% | 45.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩28,887 | ₩29,141 | ₩28,887 | ₩29,135 | +0.86% | 19만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,048 | ₩29,222 | ₩29,048 | ₩29,081 | +0.12% | 17.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,034 | ₩29,128 | ₩29,007 | ₩29,101 | +0.23% | 63만 |
|---|
| 2025.12.29–2026.01.02 | ₩29,101 | ₩29,276 | ₩28,981 | ₩29,001 | -0.35% | 18.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,007 | ₩29,111 | ₩28,913 | ₩29,095 | +0.30% | 12.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩29,101 | ₩29,209 | ₩28,968 | ₩28,994 | -0.37% | 39.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩29,155 | ₩29,262 | ₩29,007 | ₩29,034 | -0.41% | 17만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,101 | ₩29,235 | ₩29,101 | ₩29,115 | +0.05% | 23.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,195 | ₩29,403 | ₩29,195 | ₩29,371 | +0.60% | 39.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,034 | ₩29,168 | ₩29,027 | ₩29,168 | +0.46% | 38.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,088 | ₩29,249 | ₩29,027 | ₩29,048 | -0.14% | 32.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,994 | ₩29,155 | ₩28,994 | ₩29,115 | +0.42% | 31.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩29,557 | ₩29,638 | ₩29,276 | ₩29,282 | -0.93% | 45.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,517 | ₩29,605 | ₩29,504 | ₩29,564 | +0.16% | 127.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩29,316 | ₩29,544 | ₩29,276 | ₩29,475 | +0.54% | 277.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,289 | ₩29,306 | ₩29,262 | ₩29,282 | -0.02% | 3.3만 |
|---|