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 | ₩31,310 | ₩31,377 | ₩30,894 | ₩31,203 | -0.34% | 1238.8만 |
| 2026.09.28–2026.10.02 | ₩31,283 | ₩31,558 | ₩30,975 | ₩31,256 | -0.09% | 1432만 |
| 2026.09.21–2026.09.25 | ₩32,048 | ₩32,048 | ₩31,350 | ₩31,417 | -1.97% | 740.9만 |
| 2026.09.14–2026.09.18 | ₩32,128 | ₩32,168 | ₩31,892 | ₩31,994 | -0.42% | 806.1만 |
| 2026.09.08–2026.09.11 | ₩32,517 | ₩32,530 | ₩32,007 | ₩32,141 | -1.15% | 558.2만 |
| 2026.08.31–2026.09.04 | ₩32,865 | ₩32,946 | ₩32,423 | ₩32,477 | -1.18% | 414.7만 |
| 2026.08.24–2026.08.28 | ₩32,973 | ₩33,080 | ₩32,892 | ₩32,906 | -0.20% | 338.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,147 |
| ₩33,191 |
| ₩32,939 |
| ₩32,986 |
| -0.49% |
| 318.8만 |
| 2026.08.10–2026.08.14 | ₩33,160 | ₩33,321 | ₩33,120 | ₩33,160 | 0.00% | 267.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,986 | ₩33,160 | ₩32,892 | ₩33,160 | +0.53% | 370.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,134 | ₩33,250 | ₩32,979 | ₩33,067 | -0.20% | 318.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,415 | ₩33,442 | ₩32,919 | ₩33,053 | -1.08% | 277.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,523 | ₩33,541 | ₩33,362 | ₩33,415 | -0.32% | 292.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,697 | ₩33,737 | ₩33,469 | ₩33,523 | -0.52% | 317.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,724 | ₩33,831 | ₩33,563 | ₩33,670 | -0.16% | 256.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,643 | ₩33,737 | ₩33,590 | ₩33,697 | +0.16% | 402.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,603 | ₩33,697 | ₩33,523 | ₩33,616 | +0.04% | 384만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,590 | ₩33,616 | ₩33,469 | ₩33,549 | -0.12% | 395.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,442 | ₩33,616 | ₩33,415 | ₩33,563 | +0.36% | 516.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,375 | ₩33,630 | ₩33,308 | ₩33,616 | +0.72% | 324.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,348 | ₩33,455 | ₩33,067 | ₩33,254 | -0.28% | 372.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,482 | ₩33,496 | ₩33,120 | ₩33,174 | -0.92% | 306.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,388 | ₩33,523 | ₩33,321 | ₩33,469 | +0.24% | 363.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,603 | ₩33,616 | ₩33,362 | ₩33,388 | -0.64% | 361.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,549 | ₩33,603 | ₩33,523 | ₩33,590 | +0.12% | 377.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,429 | ₩33,590 | ₩33,429 | ₩33,543 | +0.34% | 274만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,228 | ₩33,516 | ₩33,214 | ₩33,429 | +0.61% | 387.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,093 | ₩33,254 | ₩33,093 | ₩33,254 | +0.49% | 295.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,281 | ₩33,321 | ₩32,946 | ₩33,067 | -0.64% | 371.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,643 | ₩33,643 | ₩33,174 | ₩33,187 | -1.36% | 361만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,710 | ₩33,737 | ₩33,446 | ₩33,523 | -0.56% | 354.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,032 | ₩34,032 | ₩33,670 | ₩33,710 | -0.95% | 433.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,005 | ₩34,139 | ₩33,972 | ₩34,126 | +0.35% | 266.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,925 | ₩33,992 | ₩33,911 | ₩33,992 | +0.20% | 214.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,777 | ₩33,952 | ₩33,737 | ₩33,898 | +0.36% | 349.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,630 | ₩33,750 | ₩33,576 | ₩33,724 | +0.28% | 344.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,616 | ₩33,710 | ₩33,576 | ₩33,670 | +0.16% | 375.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,523 | ₩33,590 | ₩33,469 | ₩33,563 | +0.12% | 493.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,536 | ₩33,630 | ₩33,523 | ₩33,590 | +0.16% | 325만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,402 | ₩33,549 | ₩33,395 | ₩33,536 | +0.40% | 698.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,335 | ₩33,395 | ₩33,308 | ₩33,375 | +0.12% | 254.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,254 | ₩33,321 | ₩33,254 | ₩33,321 | +0.20% | 203만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,335 | ₩33,402 | ₩33,228 | ₩33,281 | -0.16% | 248.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,308 | ₩33,335 | ₩33,241 | ₩33,281 | -0.08% | 204.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,335 | ₩33,348 | ₩33,254 | ₩33,274 | -0.18% | 279.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,455 | ₩33,482 | ₩33,335 | ₩33,482 | +0.08% | 129.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,415 | ₩33,455 | ₩33,360 | ₩33,455 | +0.12% | 213.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,402 | ₩33,482 | ₩33,187 | ₩33,348 | -0.16% | 205.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,375 | ₩33,388 | ₩33,281 | ₩33,348 | -0.08% | 329.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,536 | ₩33,576 | ₩33,395 | ₩33,509 | -0.08% | 234만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,482 | ₩33,563 | ₩33,426 | ₩33,496 | +0.04% | 214.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,241 | ₩33,455 | ₩33,211 | ₩33,429 | +0.56% | 189.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,228 | ₩33,268 | ₩33,147 | ₩33,147 | -0.24% | 43.2만 |
|---|