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 | ₩74,018 | ₩74,983 | ₩72,931 | ₩74,884 | +1.17% | 6만 |
| 2026.09.28–2026.10.02 | ₩74,004 | ₩74,970 | ₩73,457 | ₩73,961 | -0.06% | 9.4만 |
| 2026.09.21–2026.09.25 | ₩77,947 | ₩78,108 | ₩75,821 | ₩76,711 | -1.59% | 8.3만 |
| 2026.09.14–2026.09.18 | ₩76,432 | ₩78,390 | ₩75,701 | ₩78,144 | +2.24% | 8.8만 |
| 2026.09.08–2026.09.11 | ₩78,591 | ₩79,141 | ₩77,117 | ₩77,616 | -1.24% | 4.5만 |
| 2026.08.31–2026.09.04 | ₩79,261 | ₩80,281 | ₩77,242 | ₩79,205 | -0.07% | 6.6만 |
| 2026.08.24–2026.08.28 | ₩83,499 | ₩83,553 | ₩79,410 | ₩79,670 | -4.59% | 13.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,614 |
| ₩77,464 |
| ₩82,465 |
| +5.42% |
| 9만 |
| 2026.08.10–2026.08.14 | ₩77,317 | ₩79,158 | ₩77,183 | ₩78,164 | +1.10% | 7.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩72,046 | ₩78,088 | ₩71,856 | ₩77,598 | +7.71% | 7.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩72,810 | ₩73,521 | ₩71,349 | ₩72,462 | -0.48% | 8.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩71,550 | ₩74,487 | ₩71,362 | ₩72,475 | +1.29% | 10.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩72,569 | ₩73,045 | ₩70,759 | ₩71,630 | -1.29% | 6.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩73,937 | ₩74,594 | ₩71,845 | ₩73,253 | -0.93% | 8.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩72,422 | ₩74,018 | ₩71,429 | ₩73,468 | +1.44% | 8.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩74,728 | ₩75,104 | ₩70,765 | ₩72,556 | -2.91% | 14.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩77,625 | ₩78,124 | ₩75,050 | ₩75,290 | -3.01% | 5.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩77,317 | ₩77,665 | ₩72,368 | ₩75,077 | -2.90% | 18.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩79,731 | ₩80,582 | ₩77,048 | ₩77,048 | -3.36% | 12.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩80,643 | ₩81,810 | ₩78,644 | ₩81,032 | +0.48% | 11.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩81,742 | ₩81,779 | ₩79,704 | ₩80,388 | -1.66% | 12.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩84,478 | ₩84,760 | ₩80,831 | ₩81,099 | -4.00% | 10.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩81,568 | ₩85,055 | ₩80,468 | ₩84,505 | +3.60% | 12만 |
|---|
| 2026.04.27–2026.05.01 | ₩83,942 | ₩84,009 | ₩80,495 | ₩82,212 | -2.06% | 13.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩86,168 | ₩86,383 | ₩83,392 | ₩84,230 | -2.25% | 10.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩84,465 | ₩87,174 | ₩83,929 | ₩86,410 | +2.30% | 14만 |
|---|
| 2026.04.06–2026.04.10 | ₩83,419 | ₩85,739 | ₩82,400 | ₩84,993 | +1.89% | 20.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩81,582 | ₩85,645 | ₩80,163 | ₩83,419 | +2.25% | 13.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩78,644 | ₩81,655 | ₩77,679 | ₩80,495 | +2.35% | 42.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩89,615 | ₩89,910 | ₩79,932 | ₩80,388 | -10.30% | 35.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩91,385 | ₩95,087 | ₩89,353 | ₩89,588 | -1.97% | 167.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩95,583 | ₩95,744 | ₩89,266 | ₩92,175 | -3.57% | 33.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩92,123 | ₩94,068 | ₩91,211 | ₩93,920 | +1.95% | 17.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩87,751 | ₩91,063 | ₩86,463 | ₩91,063 | +3.78% | 16만 |
|---|
| 2026.02.09–2026.02.13 | ₩89,722 | ₩91,120 | ₩87,576 | ₩89,695 | -0.03% | 16.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩84,331 | ₩90,111 | ₩81,810 | ₩88,488 | +4.93% | 31.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩90,956 | ₩99,566 | ₩83,835 | ₩86,530 | -4.87% | 78.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩85,082 | ₩89,307 | ₩83,929 | ₩89,253 | +4.90% | 31.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩81,850 | ₩83,070 | ₩81,528 | ₩82,185 | +0.41% | 24.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩79,261 | ₩83,431 | ₩79,007 | ₩80,489 | +1.55% | 17.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩78,725 | ₩78,899 | ₩76,753 | ₩77,746 | -1.24% | 63.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩79,087 | ₩81,595 | ₩78,852 | ₩81,109 | +2.56% | 63.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩77,424 | ₩78,282 | ₩76,820 | ₩77,775 | +0.45% | 14.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩75,292 | ₩77,901 | ₩74,795 | ₩77,031 | +2.31% | 10.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩75,962 | ₩76,257 | ₩74,688 | ₩75,117 | -1.11% | 15.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩73,079 | ₩76,618 | ₩72,797 | ₩76,096 | +4.13% | 13.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩72,757 | ₩73,830 | ₩71,831 | ₩73,347 | +0.81% | 28.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩73,347 | ₩75,734 | ₩72,308 | ₩73,280 | -0.09% | 19.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩71,644 | ₩72,065 | ₩70,115 | ₩71,724 | +0.11% | 18.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩72,140 | ₩72,542 | ₩69,739 | ₩71,469 | -0.93% | 34.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩77,357 | ₩78,886 | ₩71,671 | ₩73,602 | -4.85% | 61.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩73,454 | ₩77,558 | ₩73,135 | ₩75,882 | +3.30% | 66.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩71,671 | ₩72,218 | ₩71,174 | ₩71,979 | +0.43% | 13.1만 |
|---|