시장 데이터를 불러오는 중
전체 종목
Franklin Dynamic Municipal Bond ETF 과거 주가
Franklin Dynamic Municipal Bond ETF · FLMI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin Dynamic Municipal Bond ETF · FLMI · 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 | ₩31,289 | ₩31,356 | ₩30,874 | ₩31,182 | -0.34% | 1238.8만 |
| 2026.09.28–2026.10.02 | ₩31,263 | ₩31,537 | ₩30,954 | ₩31,236 | -0.09% | 1432만 |
| 2026.09.21–2026.09.25 | ₩32,026 | ₩32,026 | ₩31,330 | ₩31,397 | -1.97% | 740.9만 |
| 2026.09.14–2026.09.18 | ₩32,107 | ₩32,147 | ₩31,871 | ₩31,973 | -0.42% | 806.1만 |
| 2026.09.08–2026.09.11 | ₩32,495 | ₩32,509 | ₩31,986 | ₩32,120 | -1.15% | 558.2만 |
| 2026.08.31–2026.09.04 | ₩32,844 | ₩32,924 | ₩32,402 | ₩32,455 | -1.18% | 414.7만 |
| 2026.08.24–2026.08.28 | ₩32,951 | ₩33,058 | ₩32,871 | ₩32,884 | -0.20% | 338.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,125 |
| ₩33,170 |
| ₩32,918 |
| ₩32,964 |
| -0.49% |
| 318.8만 |
| 2026.08.10–2026.08.14 | ₩33,139 | ₩33,299 | ₩33,098 | ₩33,139 | 0.00% | 267.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,964 | ₩33,139 | ₩32,871 | ₩33,139 | +0.53% | 370.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,112 | ₩33,228 | ₩32,958 | ₩33,045 | -0.20% | 318.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,393 | ₩33,420 | ₩32,897 | ₩33,031 | -1.08% | 277.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,501 | ₩33,519 | ₩33,340 | ₩33,393 | -0.32% | 292.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,675 | ₩33,715 | ₩33,447 | ₩33,501 | -0.52% | 317.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,702 | ₩33,809 | ₩33,541 | ₩33,648 | -0.16% | 256.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,621 | ₩33,715 | ₩33,567 | ₩33,675 | +0.16% | 402.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,581 | ₩33,675 | ₩33,501 | ₩33,594 | +0.04% | 384만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,567 | ₩33,594 | ₩33,447 | ₩33,527 | -0.12% | 395.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,420 | ₩33,594 | ₩33,393 | ₩33,541 | +0.36% | 516.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,353 | ₩33,608 | ₩33,286 | ₩33,594 | +0.72% | 324.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,326 | ₩33,434 | ₩33,045 | ₩33,232 | -0.28% | 372.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,460 | ₩33,474 | ₩33,098 | ₩33,152 | -0.92% | 306.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,366 | ₩33,501 | ₩33,299 | ₩33,447 | +0.24% | 363.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,581 | ₩33,594 | ₩33,340 | ₩33,366 | -0.64% | 361.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,527 | ₩33,581 | ₩33,501 | ₩33,567 | +0.12% | 377.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,407 | ₩33,567 | ₩33,407 | ₩33,521 | +0.34% | 274만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,206 | ₩33,494 | ₩33,192 | ₩33,407 | +0.61% | 387.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,072 | ₩33,232 | ₩33,072 | ₩33,232 | +0.49% | 295.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,259 | ₩33,299 | ₩32,924 | ₩33,045 | -0.64% | 371.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,621 | ₩33,621 | ₩33,152 | ₩33,165 | -1.36% | 361만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,688 | ₩33,715 | ₩33,424 | ₩33,501 | -0.56% | 354.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,010 | ₩34,010 | ₩33,648 | ₩33,688 | -0.95% | 433.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,983 | ₩34,117 | ₩33,949 | ₩34,104 | +0.35% | 266.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,903 | ₩33,970 | ₩33,889 | ₩33,970 | +0.20% | 214.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,755 | ₩33,929 | ₩33,715 | ₩33,876 | +0.36% | 349.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,608 | ₩33,728 | ₩33,554 | ₩33,702 | +0.28% | 344.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,594 | ₩33,688 | ₩33,554 | ₩33,648 | +0.16% | 375.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,501 | ₩33,567 | ₩33,447 | ₩33,541 | +0.12% | 493.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,514 | ₩33,608 | ₩33,501 | ₩33,567 | +0.16% | 325만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,380 | ₩33,527 | ₩33,373 | ₩33,514 | +0.40% | 698.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,313 | ₩33,373 | ₩33,286 | ₩33,353 | +0.12% | 254.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,232 | ₩33,299 | ₩33,232 | ₩33,299 | +0.20% | 203만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,313 | ₩33,380 | ₩33,206 | ₩33,259 | -0.16% | 248.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,286 | ₩33,313 | ₩33,219 | ₩33,259 | -0.08% | 204.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,313 | ₩33,326 | ₩33,232 | ₩33,253 | -0.18% | 279.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,434 | ₩33,460 | ₩33,313 | ₩33,460 | +0.08% | 129.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,393 | ₩33,434 | ₩33,338 | ₩33,434 | +0.12% | 213.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,380 | ₩33,460 | ₩33,165 | ₩33,326 | -0.16% | 205.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,353 | ₩33,366 | ₩33,259 | ₩33,326 | -0.08% | 329.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,514 | ₩33,554 | ₩33,373 | ₩33,487 | -0.08% | 234만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,460 | ₩33,541 | ₩33,404 | ₩33,474 | +0.04% | 214.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,219 | ₩33,434 | ₩33,190 | ₩33,407 | +0.56% | 189.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,206 | ₩33,246 | ₩33,125 | ₩33,125 | -0.24% | 43.2만 |
|---|