시장 데이터를 불러오는 중
전체 종목
Franklin International Aggregate Bond ETF 과거 주가
Franklin International Aggregate Bond ETF · FLIA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin International Aggregate Bond ETF · FLIA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩26,781 | ₩26,895 | ₩26,734 | ₩26,888 | +0.40% | 41만 |
| 2026.09.28–2026.10.02 | ₩26,788 | ₩26,922 | ₩26,680 | ₩26,801 | +0.05% | 98.7만 |
| 2026.09.21–2026.09.25 | ₩26,962 | ₩26,982 | ₩26,794 | ₩26,841 | -0.45% | 54.7만 |
| 2026.09.14–2026.09.18 | ₩26,868 | ₩26,955 | ₩26,828 | ₩26,881 | +0.05% | 1667만 |
| 2026.09.08–2026.09.11 | ₩27,082 | ₩27,109 | ₩26,868 | ₩26,901 | -0.67% | 23.7만 |
| 2026.08.31–2026.09.04 | ₩27,163 | ₩27,176 | ₩27,002 | ₩27,122 | -0.15% | 45.4만 |
| 2026.08.24–2026.08.28 | ₩27,191 | ₩27,323 | ₩27,163 | ₩27,176 | -0.05% | 35.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,189 |
| ₩27,203 |
| ₩27,136 |
| ₩27,169 |
| -0.07% |
| 40.2만 |
| 2026.08.10–2026.08.14 | ₩27,176 | ₩27,264 | ₩27,163 | ₩27,183 | +0.02% | 63.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,218 | ₩27,283 | ₩27,214 | ₩27,283 | +0.24% | 41.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩27,256 | ₩27,303 | ₩27,176 | ₩27,176 | -0.29% | 38.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩27,256 | ₩27,323 | ₩26,962 | ₩27,210 | -0.17% | 53.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩27,297 | ₩27,310 | ₩27,203 | ₩27,263 | -0.12% | 53.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩27,390 | ₩27,404 | ₩27,189 | ₩27,317 | -0.27% | 122.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,491 | ₩27,497 | ₩27,364 | ₩27,384 | -0.39% | 45만 |
|---|
| 2026.06.22–2026.06.26 | ₩27,404 | ₩27,511 | ₩27,388 | ₩27,497 | +0.34% | 31.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩27,404 | ₩27,451 | ₩27,377 | ₩27,424 | +0.07% | 62.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩27,256 | ₩27,350 | ₩27,203 | ₩27,323 | +0.25% | 46.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩27,283 | ₩27,335 | ₩27,230 | ₩27,236 | -0.17% | 44.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩27,310 | ₩27,397 | ₩27,297 | ₩27,377 | +0.25% | 38만 |
|---|
| 2026.05.18–2026.05.22 | ₩27,096 | ₩27,283 | ₩27,042 | ₩27,256 | +0.59% | 42.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩27,216 | ₩27,216 | ₩27,042 | ₩27,055 | -0.59% | 39.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,149 | ₩27,283 | ₩27,082 | ₩27,270 | +0.44% | 56.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,189 | ₩27,216 | ₩27,069 | ₩27,168 | -0.08% | 38.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩27,283 | ₩27,283 | ₩27,136 | ₩27,243 | -0.15% | 68만 |
|---|
| 2026.04.13–2026.04.17 | ₩27,136 | ₩27,337 | ₩27,122 | ₩27,310 | +0.64% | 33.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,082 | ₩27,283 | ₩27,002 | ₩27,143 | +0.22% | 42.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,042 | ₩27,163 | ₩27,015 | ₩27,122 | +0.30% | 63.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,055 | ₩27,149 | ₩26,948 | ₩26,972 | -0.31% | 36.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩27,109 | ₩27,176 | ₩26,962 | ₩26,962 | -0.54% | 53.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩27,163 | ₩27,303 | ₩27,055 | ₩27,062 | -0.37% | 271만 |
|---|
| 2026.03.02–2026.03.06 | ₩27,457 | ₩27,457 | ₩27,189 | ₩27,236 | -0.80% | 32.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩27,417 | ₩27,524 | ₩27,410 | ₩27,524 | +0.39% | 53.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩27,404 | ₩27,457 | ₩27,390 | ₩27,431 | +0.10% | 34.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,243 | ₩27,390 | ₩27,231 | ₩27,364 | +0.44% | 53.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,216 | ₩27,376 | ₩27,163 | ₩27,256 | +0.15% | 28.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩27,173 | ₩27,256 | ₩27,136 | ₩27,203 | +0.11% | 75.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩27,203 | ₩27,203 | ₩27,072 | ₩27,136 | -0.25% | 74.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩27,122 | ₩27,163 | ₩27,096 | ₩27,136 | +0.05% | 36.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩27,055 | ₩27,137 | ₩27,029 | ₩27,109 | +0.20% | 88.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩27,066 | ₩27,096 | ₩27,002 | ₩27,015 | -0.19% | 47.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩26,989 | ₩27,122 | ₩26,975 | ₩27,096 | +0.40% | 54.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,511 | ₩27,578 | ₩26,964 | ₩26,964 | -1.99% | 58.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩27,511 | ₩27,524 | ₩27,471 | ₩27,507 | -0.01% | 37.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,605 | ₩27,685 | ₩27,511 | ₩27,534 | -0.26% | 35.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩27,631 | ₩27,712 | ₩27,631 | ₩27,698 | +0.24% | 26.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩27,618 | ₩27,712 | ₩27,598 | ₩27,658 | +0.15% | 44.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩27,672 | ₩27,764 | ₩27,605 | ₩27,611 | -0.22% | 37.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,685 | ₩27,739 | ₩27,645 | ₩27,658 | -0.10% | 44.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩27,698 | ₩27,819 | ₩27,678 | ₩27,725 | +0.10% | 39.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩27,672 | ₩27,739 | ₩27,658 | ₩27,672 | 0.00% | 51.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩27,578 | ₩27,712 | ₩27,484 | ₩27,658 | +0.29% | 377.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩27,578 | ₩27,605 | ₩27,558 | ₩27,598 | +0.07% | 3.5만 |
|---|