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 | ₩74,004 | ₩74,970 | ₩72,918 | ₩74,870 | +1.17% | 6만 |
| 2026.09.28–2026.10.02 | ₩73,991 | ₩74,956 | ₩73,444 | ₩73,948 | -0.06% | 9.4만 |
| 2026.09.21–2026.09.25 | ₩77,933 | ₩78,094 | ₩75,808 | ₩76,697 | -1.59% | 8.3만 |
| 2026.09.14–2026.09.18 | ₩76,418 | ₩78,376 | ₩75,687 | ₩78,130 | +2.24% | 8.8만 |
| 2026.09.08–2026.09.11 | ₩78,577 | ₩79,127 | ₩77,103 | ₩77,602 | -1.24% | 4.5만 |
| 2026.08.31–2026.09.04 | ₩79,247 | ₩80,266 | ₩77,228 | ₩79,191 | -0.07% | 6.6만 |
| 2026.08.24–2026.08.28 | ₩83,484 | ₩83,538 | ₩79,396 | ₩79,656 | -4.59% | 13.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,599 |
| ₩77,450 |
| ₩82,451 |
| +5.42% |
| 9만 |
| 2026.08.10–2026.08.14 | ₩77,303 | ₩79,144 | ₩77,169 | ₩78,150 | +1.10% | 7.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩72,033 | ₩78,074 | ₩71,843 | ₩77,584 | +7.71% | 7.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩72,797 | ₩73,508 | ₩71,336 | ₩72,449 | -0.48% | 8.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩71,537 | ₩74,474 | ₩71,349 | ₩72,462 | +1.29% | 10.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩72,556 | ₩73,032 | ₩70,746 | ₩71,617 | -1.29% | 6.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩73,924 | ₩74,581 | ₩71,832 | ₩73,240 | -0.93% | 8.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩72,409 | ₩74,004 | ₩71,416 | ₩73,455 | +1.44% | 8.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩74,715 | ₩75,090 | ₩70,753 | ₩72,543 | -2.91% | 14.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩77,611 | ₩78,110 | ₩75,037 | ₩75,277 | -3.01% | 5.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩77,303 | ₩77,652 | ₩72,355 | ₩75,064 | -2.90% | 18.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩79,717 | ₩80,568 | ₩77,035 | ₩77,035 | -3.36% | 12.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩80,628 | ₩81,795 | ₩78,630 | ₩81,017 | +0.48% | 11.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩81,728 | ₩81,764 | ₩79,690 | ₩80,374 | -1.66% | 12.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩84,463 | ₩84,745 | ₩80,816 | ₩81,084 | -4.00% | 10.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩81,554 | ₩85,040 | ₩80,454 | ₩84,490 | +3.60% | 12만 |
|---|
| 2026.04.27–2026.05.01 | ₩83,927 | ₩83,994 | ₩80,481 | ₩82,197 | -2.06% | 13.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩86,153 | ₩86,367 | ₩83,377 | ₩84,215 | -2.25% | 10.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩84,450 | ₩87,159 | ₩83,914 | ₩86,394 | +2.30% | 14만 |
|---|
| 2026.04.06–2026.04.10 | ₩83,404 | ₩85,724 | ₩82,385 | ₩84,978 | +1.89% | 20.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩81,567 | ₩85,630 | ₩80,148 | ₩83,404 | +2.25% | 13.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩78,630 | ₩81,641 | ₩77,665 | ₩80,481 | +2.35% | 42.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩89,599 | ₩89,894 | ₩79,918 | ₩80,374 | -10.30% | 35.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩91,369 | ₩95,070 | ₩89,337 | ₩89,572 | -1.97% | 167.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩95,566 | ₩95,727 | ₩89,250 | ₩92,159 | -3.57% | 33.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩92,106 | ₩94,051 | ₩91,195 | ₩93,903 | +1.95% | 17.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩87,735 | ₩91,047 | ₩86,448 | ₩91,047 | +3.78% | 16만 |
|---|
| 2026.02.09–2026.02.13 | ₩89,706 | ₩91,103 | ₩87,561 | ₩89,679 | -0.03% | 16.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩84,316 | ₩90,095 | ₩81,795 | ₩88,473 | +4.93% | 31.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩90,940 | ₩99,548 | ₩83,820 | ₩86,515 | -4.87% | 78.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩85,067 | ₩89,291 | ₩83,914 | ₩89,237 | +4.90% | 31.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩81,835 | ₩83,055 | ₩81,513 | ₩82,170 | +0.41% | 24.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩79,247 | ₩83,416 | ₩78,992 | ₩80,474 | +1.55% | 17.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩78,711 | ₩78,885 | ₩76,740 | ₩77,732 | -1.24% | 63.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩79,073 | ₩81,580 | ₩78,838 | ₩81,095 | +2.56% | 63.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩77,410 | ₩78,268 | ₩76,807 | ₩77,761 | +0.45% | 14.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩75,278 | ₩77,888 | ₩74,782 | ₩77,017 | +2.31% | 10.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩75,949 | ₩76,244 | ₩74,675 | ₩75,104 | -1.11% | 15.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩73,066 | ₩76,604 | ₩72,784 | ₩76,083 | +4.13% | 13.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩72,744 | ₩73,817 | ₩71,819 | ₩73,334 | +0.81% | 28.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩73,334 | ₩75,721 | ₩72,295 | ₩73,267 | -0.09% | 19.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩71,631 | ₩72,052 | ₩70,102 | ₩71,711 | +0.11% | 18.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩72,127 | ₩72,529 | ₩69,727 | ₩71,457 | -0.93% | 34.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩77,343 | ₩78,872 | ₩71,658 | ₩73,589 | -4.85% | 61.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩73,441 | ₩77,544 | ₩73,122 | ₩75,868 | +3.30% | 66.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩71,658 | ₩72,205 | ₩71,162 | ₩71,966 | +0.43% | 13.1만 |
|---|