시장 데이터를 불러오는 중
전체 종목
Franklin Responsibly Sourced Gold ETF 과거 주가
Franklin Responsibly Sourced Gold ETF · FGDL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin Responsibly Sourced Gold ETF · FGDL · 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 | ₩74,026 | ₩74,992 | ₩72,939 | ₩74,892 | +1.17% | 6만 |
| 2026.09.28–2026.10.02 | ₩74,012 | ₩74,978 | ₩73,465 | ₩73,969 | -0.06% | 9.4만 |
| 2026.09.21–2026.09.25 | ₩77,956 | ₩78,117 | ₩75,830 | ₩76,719 | -1.59% | 8.3만 |
| 2026.09.14–2026.09.18 | ₩76,440 | ₩78,398 | ₩75,709 | ₩78,153 | +2.24% | 8.8만 |
| 2026.09.08–2026.09.11 | ₩78,600 | ₩79,150 | ₩77,126 | ₩77,624 | -1.24% | 4.5만 |
| 2026.08.31–2026.09.04 | ₩79,270 | ₩80,290 | ₩77,250 | ₩79,214 | -0.07% | 6.6만 |
| 2026.08.24–2026.08.28 | ₩83,509 | ₩83,562 | ₩79,419 | ₩79,679 | -4.59% | 13.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,623 |
| ₩77,473 |
| ₩82,475 |
| +5.42% |
| 9만 |
| 2026.08.10–2026.08.14 | ₩77,325 | ₩79,167 | ₩77,191 | ₩78,173 | +1.10% | 7.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩72,054 | ₩78,097 | ₩71,864 | ₩77,607 | +7.71% | 7.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩72,819 | ₩73,530 | ₩71,357 | ₩72,470 | -0.48% | 8.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩71,558 | ₩74,495 | ₩71,370 | ₩72,483 | +1.29% | 10.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩72,577 | ₩73,053 | ₩70,766 | ₩71,638 | -1.29% | 6.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩73,945 | ₩74,603 | ₩71,853 | ₩73,261 | -0.93% | 8.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩72,430 | ₩74,026 | ₩71,437 | ₩73,476 | +1.44% | 8.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩74,737 | ₩75,112 | ₩70,773 | ₩72,564 | -2.91% | 14.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩77,634 | ₩78,133 | ₩75,059 | ₩75,299 | -3.01% | 5.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩77,325 | ₩77,674 | ₩72,376 | ₩75,085 | -2.90% | 18.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩79,740 | ₩80,591 | ₩77,057 | ₩77,057 | -3.36% | 12.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩80,652 | ₩81,819 | ₩78,653 | ₩81,041 | +0.48% | 11.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩81,752 | ₩81,788 | ₩79,713 | ₩80,397 | -1.66% | 12.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩84,488 | ₩84,770 | ₩80,840 | ₩81,108 | -4.00% | 10.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩81,577 | ₩85,065 | ₩80,477 | ₩84,515 | +3.60% | 12만 |
|---|
| 2026.04.27–2026.05.01 | ₩83,951 | ₩84,018 | ₩80,504 | ₩82,221 | -2.06% | 13.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩86,178 | ₩86,392 | ₩83,401 | ₩84,240 | -2.25% | 10.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩84,474 | ₩87,184 | ₩83,938 | ₩86,419 | +2.30% | 14만 |
|---|
| 2026.04.06–2026.04.10 | ₩83,428 | ₩85,749 | ₩82,409 | ₩85,003 | +1.89% | 20.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩81,591 | ₩85,655 | ₩80,172 | ₩83,428 | +2.25% | 13.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩78,653 | ₩81,664 | ₩77,688 | ₩80,504 | +2.35% | 42.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩89,625 | ₩89,920 | ₩79,941 | ₩80,397 | -10.30% | 35.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩91,395 | ₩95,097 | ₩89,363 | ₩89,598 | -1.97% | 167.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩95,594 | ₩95,755 | ₩89,276 | ₩92,186 | -3.57% | 33.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩92,133 | ₩94,078 | ₩91,221 | ₩93,931 | +1.95% | 17.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩87,761 | ₩91,074 | ₩86,473 | ₩91,074 | +3.78% | 16만 |
|---|
| 2026.02.09–2026.02.13 | ₩89,732 | ₩91,130 | ₩87,586 | ₩89,705 | -0.03% | 16.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩84,340 | ₩90,121 | ₩81,819 | ₩88,498 | +4.93% | 31.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩90,966 | ₩99,577 | ₩83,844 | ₩86,540 | -4.87% | 78.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩85,091 | ₩89,316 | ₩83,938 | ₩89,263 | +4.90% | 31.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩81,859 | ₩83,080 | ₩81,537 | ₩82,194 | +0.41% | 24.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩79,270 | ₩83,440 | ₩79,015 | ₩80,498 | +1.55% | 17.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩78,734 | ₩78,908 | ₩76,762 | ₩77,755 | -1.24% | 63.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩79,096 | ₩81,604 | ₩78,861 | ₩81,119 | +2.56% | 63.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩77,433 | ₩78,291 | ₩76,829 | ₩77,784 | +0.45% | 14.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩75,300 | ₩77,910 | ₩74,804 | ₩77,040 | +2.31% | 10.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩75,971 | ₩76,266 | ₩74,696 | ₩75,126 | -1.11% | 15.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩73,087 | ₩76,627 | ₩72,805 | ₩76,105 | +4.13% | 13.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩72,765 | ₩73,838 | ₩71,839 | ₩73,355 | +0.81% | 28.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩73,355 | ₩75,743 | ₩72,316 | ₩73,288 | -0.09% | 19.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩71,652 | ₩72,073 | ₩70,123 | ₩71,732 | +0.11% | 18.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩72,148 | ₩72,550 | ₩69,747 | ₩71,477 | -0.93% | 34.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩77,366 | ₩78,895 | ₩71,679 | ₩73,610 | -4.85% | 61.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩73,462 | ₩77,567 | ₩73,143 | ₩75,890 | +3.30% | 66.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩71,679 | ₩72,226 | ₩71,182 | ₩71,987 | +0.43% | 13.1만 |
|---|