Franklin Dynamic Municipal Bond ETF (FLMI)

FLMI
🏛️ 미국 →
24.68
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 24.74 24.74 24.66 24.68 0.3M
2025-09-25 24.75 24.75 24.66 24.73 0.3M
2025-09-24 24.71 24.75 24.67 24.75 0.2M
2025-09-23 24.81 24.81 24.70 24.75 0.3M
2025-09-22 24.75 24.77 24.72 24.77 0.2M
2025-09-19 24.81 24.81 24.71 24.81 0.3M
2025-09-18 24.72 24.81 24.71 24.81 0.3M
2025-09-17 24.77 24.85 24.72 24.80 0.3M
2025-09-16 24.74 24.78 24.70 24.77 0.3M
2025-09-15 24.75 24.75 24.69 24.75 0.2M
2025-09-12 24.62 24.71 24.62 24.65 0.2M
2025-09-11 24.66 24.70 24.60 24.70 0.5M
2025-09-10 24.54 24.62 24.53 24.62 0.4M
2025-09-09 24.51 24.55 24.44 24.54 0.7M
2025-09-08 24.41 24.55 24.31 24.55 0.6M
2025-09-05 24.27 24.37 24.26 24.37 0.4M
2025-09-04 24.18 24.21 24.15 24.19 0.2M
2025-09-03 24.10 24.14 24.08 24.14 0.3M
2025-09-02 24.12 24.12 24.05 24.08 0.6M
2025-08-29 24.17 24.20 24.15 24.15 0.3M
2025-08-28 24.15 24.19 24.15 24.16 0.3M
2025-08-27 24.17 24.19 24.13 24.15 0.2M
2025-08-26 24.14 24.18 24.14 24.16 0.3M
2025-08-25 24.18 24.18 24.12 24.14 0.3M
2025-08-22 24.11 24.18 24.09 24.12 0.4M
2025-08-21 24.12 24.12 24.08 24.08 0.3M
2025-08-20 24.13 24.14 24.10 24.11 0.2M
2025-08-19 24.14 24.14 24.10 24.13 0.3M
2025-08-18 24.12 24.15 24.10 24.13 0.3M
2025-08-15 24.15 24.15 24.10 24.10 0.2M
2025-08-14 24.17 24.17 24.10 24.10 0.3M
2025-08-13 24.17 24.17 24.15 24.16 0.4M
2025-08-12 24.12 24.17 24.12 24.17 0.3M
2025-08-11 24.14 24.15 24.12 24.15 0.2M
2025-08-08 24.10 24.12 24.09 24.12 0.3M
2025-08-07 24.14 24.14 24.11 24.14 0.4M
2025-08-06 24.11 24.15 24.06 24.13 0.8M
2025-08-05 24.12 24.14 24.11 24.12 0.3M
2025-08-04 24.11 24.14 24.09 24.11 0.2M
2025-08-01 24.08 24.11 24.08 24.11 0.3M
2025-07-31 24.06 24.07 24.01 24.01 0.2M
2025-07-30 24.03 24.10 24.01 24.01 0.4M
2025-07-29 24.02 24.08 24.02 24.07 0.2M
2025-07-28 23.99 24.02 23.98 23.98 0.3M
2025-07-25 23.99 24.02 23.98 24.01 0.6M
2025-07-24 23.99 24.02 23.96 24.00 0.4M
2025-07-23 24.02 24.02 23.97 23.98 0.2M
2025-07-22 24.02 24.04 24.00 24.02 0.5M
2025-07-21 23.98 24.04 23.97 23.99 0.3M
2025-07-18 23.96 23.98 23.94 23.96 0.3M
2025-07-17 24.04 24.05 23.95 24.00 0.3M
2025-07-16 24.10 24.10 24.03 24.04 0.3M
2025-07-15 24.14 24.14 24.07 24.08 0.3M
2025-07-14 24.12 24.14 24.09 24.13 0.2M
2025-07-11 24.14 24.17 24.12 24.15 0.2M
2025-07-10 24.17 24.20 24.16 24.19 0.2M
2025-07-09 24.18 24.23 24.17 24.23 0.1M
2025-07-08 24.16 24.18 24.14 24.15 0.2M
2025-07-07 24.19 24.19 24.15 24.17 0.3M
2025-07-03 24.16 24.19 24.15 24.18 0.1M
2025-07-02 24.15 24.20 24.14 24.19 0.4M
2025-07-01 24.22 24.22 24.18 24.20 0.2M
2025-06-30 24.23 24.29 24.21 24.26 0.2M
2025-06-27 24.17 24.24 24.15 24.21 0.2M
2025-06-26 24.19 24.22 24.16 24.20 0.1M
2025-06-25 24.15 24.19 24.12 24.19 0.2M
2025-06-24 24.16 24.21 24.14 24.16 0.4M
2025-06-23 24.18 24.20 24.13 24.17 0.1M
2025-06-20 24.13 24.17 24.12 24.15 0.1M
2025-06-18 24.16 24.20 24.10 24.10 0.1M
2025-06-17 24.14 24.27 24.10 24.13 0.2M
2025-06-16 24.09 24.15 24.06 24.07 0.1M
2025-06-13 24.14 24.14 24.06 24.14 0.1M
2025-06-12 24.13 24.19 24.06 24.13 0.3M
2025-06-11 24.07 24.11 23.99 24.06 0.3M
2025-06-10 24.15 24.15 24.03 24.12 0.3M
2025-06-09 24.06 24.10 23.98 24.10 0.2M
2025-06-06 24.02 24.07 23.94 23.94 0.2M
2025-06-05 24.08 24.11 24.03 24.08 0.2M
2025-06-04 24.04 24.13 24.00 24.07 0.3M
2025-06-03 24.04 24.04 23.94 24.04 0.3M
2025-06-02 24.07 24.07 23.95 24.04 0.4M
2025-05-30 24.18 24.19 24.11 24.16 0.3M
2025-05-29 24.17 24.20 24.11 24.17 0.4M
2025-05-28 24.20 24.23 24.08 24.23 0.2M
2025-05-27 24.10 24.21 24.04 24.21 0.1M
2025-05-23 24.07 24.08 24.00 24.08 0.2M
2025-05-22 24.04 24.08 23.93 24.08 0.2M
2025-05-21 24.18 24.18 24.01 24.11 0.2M
2025-05-20 24.11 24.20 24.07 24.18 0.4M
2025-05-19 24.02 24.18 24.02 24.10 0.3M
2025-05-16 24.23 24.23 24.13 24.20 0.1M
2025-05-15 24.21 24.23 24.05 24.21 0.3M
2025-05-14 24.19 24.19 24.05 24.10 0.4M
2025-05-13 24.17 24.17 24.09 24.17 0.2M
2025-05-12 24.11 24.14 24.06 24.12 0.2M
2025-05-09 24.17 24.20 24.09 24.19 0.4M
2025-05-08 24.20 24.20 24.10 24.16 0.2M
2025-05-07 24.16 24.20 24.07 24.17 0.1M
2025-05-06 24.11 24.14 24.02 24.14 0.2M
2025-05-05 24.06 24.14 24.01 24.10 0.2M
2025-05-02 24.14 24.14 24.06 24.09 0.3M
2025-05-01 24.21 24.21 24.09 24.16 1.7M
2025-04-30 24.17 24.27 24.15 24.27 0.2M
2025-04-29 24.15 24.17 24.07 24.17 0.2M
2025-04-28 24.15 24.17 24.03 24.15 0.3M
2025-04-25 24.08 24.12 24.00 24.12 0.1M
2025-04-24 23.95 24.07 23.88 24.07 0.2M
2025-04-23 24.00 24.07 23.78 23.94 0.2M
2025-04-22 23.88 23.88 23.65 23.78 0.2M
2025-04-21 24.00 24.00 23.69 23.79 0.4M
2025-04-17 24.01 24.03 23.85 23.89 0.3M
2025-04-16 23.89 24.00 23.86 23.86 0.3M
2025-04-15 23.86 23.95 23.85 23.86 0.3M
2025-04-14 23.80 23.90 23.63 23.83 0.3M
2025-04-11 23.66 23.71 23.42 23.57 1.0M
2025-04-10 23.99 24.12 23.70 23.86 0.4M
2025-04-09 23.31 24.03 23.05 23.68 1.2M
2025-04-08 23.94 23.96 23.66 23.77 0.3M
2025-04-07 24.37 24.56 24.08 24.16 0.2M
2025-04-04 24.70 24.70 24.53 24.60 0.3M
2025-04-03 24.54 24.58 24.47 24.53 0.2M
2025-04-02 24.48 24.48 24.36 24.45 0.2M
2025-04-01 24.39 24.52 24.35 24.46 0.3M
2025-03-31 24.41 24.46 24.34 24.44 0.1M
2025-03-28 24.30 24.39 24.30 24.38 0.1M
2025-03-27 24.32 24.32 24.22 24.22 0.1M
2025-03-26 24.42 24.44 24.29 24.29 0.1M
2025-03-25 24.55 24.55 24.44 24.48 0.2M
2025-03-24 24.62 24.62 24.44 24.53 0.2M
2025-03-21 24.65 24.65 24.52 24.53 0.1M
2025-03-20 24.61 24.65 24.55 24.63 0.2M
2025-03-19 24.54 24.57 24.46 24.56 0.2M
2025-03-18 24.58 24.58 24.50 24.57 0.2M
2025-03-17 24.58 24.58 24.50 24.52 0.1M
2025-03-14 24.48 24.53 24.44 24.47 0.3M
2025-03-13 24.50 24.55 24.42 24.50 0.2M
2025-03-12 24.65 24.65 24.49 24.55 0.2M
2025-03-11 24.71 24.71 24.58 24.68 0.2M
2025-03-10 24.72 24.72 24.59 24.61 0.3M
2025-03-07 24.70 24.73 24.60 24.73 0.2M
2025-03-06 24.72 24.72 24.63 24.70 0.2M
2025-03-05 24.76 24.80 24.66 24.71 0.2M
2025-03-04 24.81 24.81 24.68 24.75 0.1M
2025-03-03 24.78 24.83 24.74 24.81 0.2M
2025-02-28 24.83 24.86 24.81 24.84 0.1M
2025-02-27 24.78 24.83 24.75 24.79 0.1M
2025-02-26 24.81 24.87 24.76 24.86 0.1M
2025-02-25 24.79 24.82 24.76 24.82 0.1M
2025-02-24 24.77 24.77 24.67 24.73 0.2M
2025-02-21 24.69 24.73 24.62 24.69 0.2M
2025-02-20 24.59 24.65 24.59 24.60 0.3M
2025-02-19 24.53 24.62 24.53 24.60 0.3M
2025-02-18 24.50 24.60 24.50 24.58 0.5M
2025-02-14 24.68 24.68 24.57 24.57 0.4M
2025-02-13 24.53 24.62 24.46 24.56 0.4M
2025-02-12 24.52 24.54 24.41 24.47 0.2M
2025-02-11 24.67 24.67 24.57 24.61 0.3M
2025-02-10 24.64 24.72 24.59 24.64 0.3M
2025-02-07 24.65 24.65 24.58 24.60 0.4M
2025-02-06 24.68 24.72 24.61 24.64 0.2M
2025-02-05 24.59 24.75 24.59 24.61 0.2M
2025-02-04 24.50 24.63 24.50 24.53 0.2M
2025-02-03 24.62 24.65 24.50 24.50 0.2M
2025-01-31 24.57 24.60 24.51 24.51 0.2M
2025-01-30 24.58 24.61 24.55 24.56 0.1M
2025-01-29 24.61 24.62 24.48 24.55 0.2M
2025-01-28 24.59 24.61 24.53 24.61 0.4M
2025-01-27 24.59 24.61 24.53 24.60 0.1M
2025-01-24 24.51 24.53 24.46 24.48 0.1M
2025-01-23 24.51 24.51 24.45 24.51 0.3M
2025-01-22 24.49 24.54 24.48 24.54 0.2M
2025-01-21 24.50 24.52 24.45 24.49 1.7M
2025-01-17 24.48 24.48 24.39 24.44 0.2M
2025-01-16 24.33 24.44 24.33 24.37 0.2M
2025-01-15 24.32 24.42 24.30 24.42 0.3M
2025-01-14 24.26 24.31 24.22 24.26 0.1M
2025-01-13 24.28 24.31 24.21 24.24 1.1M
2025-01-10 24.40 24.40 24.30 24.33 0.2M
2025-01-08 24.50 24.50 24.37 24.40 0.2M
2025-01-07 24.56 24.56 24.46 24.50 0.2M
2025-01-06 24.52 24.64 24.49 24.56 0.3M
2025-01-03 24.41 24.62 24.41 24.48 0.3M
2025-01-02 24.48 24.56 24.45 24.47 0.2M