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 | ₩74,014 | ₩74,979 | ₩72,927 | ₩74,880 | +1.17% | 6만 |
| 2026.09.28–2026.10.02 | ₩74,000 | ₩74,966 | ₩73,453 | ₩73,957 | -0.06% | 9.4만 |
| 2026.09.21–2026.09.25 | ₩77,943 | ₩78,104 | ₩75,817 | ₩76,707 | -1.59% | 8.3만 |
| 2026.09.14–2026.09.18 | ₩76,428 | ₩78,386 | ₩75,697 | ₩78,140 | +2.24% | 8.8만 |
| 2026.09.08–2026.09.11 | ₩78,587 | ₩79,137 | ₩77,113 | ₩77,612 | -1.24% | 4.5만 |
| 2026.08.31–2026.09.04 | ₩79,257 | ₩80,276 | ₩77,238 | ₩79,201 | -0.07% | 6.6만 |
| 2026.08.24–2026.08.28 | ₩83,495 | ₩83,549 | ₩79,406 | ₩79,666 | -4.59% | 13.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,610 |
| ₩77,460 |
| ₩82,461 |
| +5.42% |
| 9만 |
| 2026.08.10–2026.08.14 | ₩77,313 | ₩79,154 | ₩77,179 | ₩78,160 | +1.10% | 7.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩72,042 | ₩78,084 | ₩71,852 | ₩77,594 | +7.71% | 7.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩72,807 | ₩73,517 | ₩71,345 | ₩72,458 | -0.48% | 8.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩71,546 | ₩74,483 | ₩71,358 | ₩72,471 | +1.29% | 10.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩72,565 | ₩73,041 | ₩70,755 | ₩71,627 | -1.29% | 6.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩73,933 | ₩74,590 | ₩71,841 | ₩73,249 | -0.93% | 8.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩72,418 | ₩74,014 | ₩71,425 | ₩73,464 | +1.44% | 8.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩74,724 | ₩75,100 | ₩70,762 | ₩72,552 | -2.91% | 14.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩77,621 | ₩78,120 | ₩75,046 | ₩75,286 | -3.01% | 5.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩77,313 | ₩77,661 | ₩72,364 | ₩75,073 | -2.90% | 18.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩79,727 | ₩80,578 | ₩77,044 | ₩77,044 | -3.36% | 12.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩80,639 | ₩81,805 | ₩78,640 | ₩81,027 | +0.48% | 11.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩81,738 | ₩81,774 | ₩79,700 | ₩80,384 | -1.66% | 12.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩84,474 | ₩84,756 | ₩80,826 | ₩81,095 | -4.00% | 10.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩81,564 | ₩85,051 | ₩80,464 | ₩84,501 | +3.60% | 12만 |
|---|
| 2026.04.27–2026.05.01 | ₩83,938 | ₩84,005 | ₩80,491 | ₩82,208 | -2.06% | 13.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩86,164 | ₩86,378 | ₩83,388 | ₩84,226 | -2.25% | 10.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩84,461 | ₩87,170 | ₩83,924 | ₩86,405 | +2.30% | 14만 |
|---|
| 2026.04.06–2026.04.10 | ₩83,415 | ₩85,735 | ₩82,395 | ₩84,989 | +1.89% | 20.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩81,577 | ₩85,641 | ₩80,158 | ₩83,415 | +2.25% | 13.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩78,640 | ₩81,651 | ₩77,675 | ₩80,491 | +2.35% | 42.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩89,610 | ₩89,905 | ₩79,928 | ₩80,384 | -10.30% | 35.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩91,381 | ₩95,082 | ₩89,349 | ₩89,583 | -1.97% | 167.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩95,578 | ₩95,739 | ₩89,262 | ₩92,170 | -3.57% | 33.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩92,118 | ₩94,063 | ₩91,206 | ₩93,915 | +1.95% | 17.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩87,746 | ₩91,059 | ₩86,459 | ₩91,059 | +3.78% | 16만 |
|---|
| 2026.02.09–2026.02.13 | ₩89,718 | ₩91,115 | ₩87,572 | ₩89,691 | -0.03% | 16.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩84,326 | ₩90,106 | ₩81,805 | ₩88,484 | +4.93% | 31.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩90,951 | ₩99,561 | ₩83,830 | ₩86,526 | -4.87% | 78.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩85,077 | ₩89,302 | ₩83,924 | ₩89,248 | +4.90% | 31.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩81,846 | ₩83,066 | ₩81,524 | ₩82,181 | +0.41% | 24.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩79,257 | ₩83,427 | ₩79,002 | ₩80,484 | +1.55% | 17.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩78,721 | ₩78,895 | ₩76,749 | ₩77,742 | -1.24% | 63.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩79,083 | ₩81,591 | ₩78,848 | ₩81,105 | +2.56% | 63.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩77,420 | ₩78,278 | ₩76,816 | ₩77,771 | +0.45% | 14.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩75,288 | ₩77,897 | ₩74,791 | ₩77,027 | +2.31% | 10.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩75,958 | ₩76,253 | ₩74,684 | ₩75,113 | -1.11% | 15.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩73,075 | ₩76,614 | ₩72,793 | ₩76,092 | +4.13% | 13.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩72,753 | ₩73,826 | ₩71,828 | ₩73,343 | +0.81% | 28.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩73,343 | ₩75,730 | ₩72,304 | ₩73,276 | -0.09% | 19.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩71,640 | ₩72,061 | ₩70,111 | ₩71,720 | +0.11% | 18.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩72,136 | ₩72,538 | ₩69,736 | ₩71,466 | -0.93% | 34.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩77,353 | ₩78,882 | ₩71,667 | ₩73,598 | -4.85% | 61.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩73,450 | ₩77,554 | ₩73,131 | ₩75,878 | +3.30% | 66.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩71,667 | ₩72,214 | ₩71,171 | ₩71,975 | +0.43% | 13.1만 |
|---|