시장 데이터를 불러오는 중
전체 종목
Franklin Dividend Growth ETF 과거 주가
Franklin Dividend Growth ETF · FRIZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin Dividend Growth ETF · FRIZ · 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 | ₩35,676 | ₩36,116 | ₩35,676 | ₩36,114 | +1.23% | 500 |
| 2026.09.28–2026.10.02 | ₩35,781 | ₩35,781 | ₩35,329 | ₩35,523 | -0.72% | 500 |
| 2026.09.21–2026.09.25 | ₩35,747 | ₩35,988 | ₩35,654 | ₩35,869 | +0.34% | 3.2천 |
| 2026.09.14–2026.09.18 | ₩35,920 | ₩35,920 | ₩35,522 | ₩35,716 | -0.57% | 4.7천 |
| 2026.09.08–2026.09.11 | ₩36,384 | ₩36,384 | ₩35,857 | ₩36,065 | -0.88% | 2.7천 |
| 2026.08.31–2026.09.04 | ₩36,682 | ₩36,790 | ₩36,424 | ₩36,589 | -0.25% | 800 |
| 2026.08.24–2026.08.28 | ₩37,077 | ₩37,077 | ₩36,828 | ₩36,867 | -0.57% | 500 |
| 2026.08.17–2026.08.21 | ₩37,004 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,138 |
| ₩36,734 |
| ₩36,982 |
| -0.06% |
| 500 |
| 2026.08.10–2026.08.14 | ₩37,174 | ₩37,417 | ₩37,174 | ₩37,193 | +0.05% | 1.6천 |
|---|
| 2026.08.03–2026.08.07 | ₩36,357 | ₩37,095 | ₩36,337 | ₩37,052 | +1.91% | 800 |
|---|
| 2026.07.27–2026.07.31 | ₩36,148 | ₩36,388 | ₩36,043 | ₩36,271 | +0.34% | 500 |
|---|
| 2026.07.20–2026.07.24 | ₩35,477 | ₩35,900 | ₩35,477 | ₩35,900 | +1.19% | 500 |
|---|
| 2026.07.13–2026.07.17 | ₩35,636 | ₩35,925 | ₩35,488 | ₩35,708 | +0.20% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩35,684 | ₩35,771 | ₩35,507 | ₩35,709 | +0.07% | 500 |
|---|
| 2026.06.29–2026.07.02 | ₩35,054 | ₩35,579 | ₩35,054 | ₩35,579 | +1.50% | 2.4천 |
|---|
| 2026.06.22–2026.06.26 | ₩35,164 | ₩35,164 | ₩34,937 | ₩35,158 | -0.02% | 2.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩35,713 | ₩35,713 | ₩35,280 | ₩35,280 | -1.21% | 900 |
|---|
| 2026.06.08–2026.06.12 | ₩35,284 | ₩35,405 | ₩35,113 | ₩35,396 | +0.32% | 900 |
|---|
| 2026.06.01–2026.06.05 | ₩35,405 | ₩35,528 | ₩35,256 | ₩35,256 | -0.42% | 1.2천 |
|---|
| 2026.05.26–2026.05.29 | ₩35,070 | ₩35,422 | ₩34,981 | ₩35,422 | +1.01% | 600 |
|---|
| 2026.05.18–2026.05.22 | ₩34,944 | ₩35,101 | ₩34,765 | ₩35,101 | +0.45% | 500 |
|---|
| 2026.05.11–2026.05.15 | ₩34,492 | ₩35,030 | ₩34,492 | ₩34,789 | +0.86% | 700 |
|---|
| 2026.05.04–2026.05.08 | ₩34,457 | ₩34,885 | ₩34,457 | ₩34,547 | +0.26% | 500 |
|---|
| 2026.04.27–2026.05.01 | ₩34,582 | ₩34,882 | ₩34,379 | ₩34,760 | +0.52% | 1천 |
|---|
| 2026.04.20–2026.04.24 | ₩35,003 | ₩35,003 | ₩34,681 | ₩34,701 | -0.86% | 1.4천 |
|---|
| 2026.04.13–2026.04.17 | ₩34,151 | ₩35,019 | ₩34,151 | ₩35,019 | +2.54% | 3천 |
|---|
| 2026.04.06–2026.04.10 | ₩33,198 | ₩34,042 | ₩32,951 | ₩33,879 | +2.05% | 1.1천 |
|---|
| 2026.03.30–2026.04.02 | ₩32,425 | ₩33,147 | ₩32,425 | ₩33,147 | +2.23% | 400 |
|---|
| 2026.03.23–2026.03.27 | ₩33,192 | ₩33,192 | ₩32,392 | ₩32,392 | -2.41% | 1.8천 |
|---|
| 2026.03.16–2026.03.20 | ₩33,624 | ₩33,624 | ₩32,708 | ₩32,708 | -2.72% | 600 |
|---|
| 2026.03.09–2026.03.13 | ₩33,688 | ₩34,205 | ₩33,352 | ₩33,352 | -1.00% | 2.9천 |
|---|
| 2026.03.02–2026.03.06 | ₩34,771 | ₩34,771 | ₩34,028 | ₩34,028 | -2.14% | 500 |
|---|
| 2026.02.23–2026.02.27 | ₩34,642 | ₩34,893 | ₩34,642 | ₩34,870 | +0.66% | 400 |
|---|
| 2026.02.17–2026.02.20 | ₩34,858 | ₩34,972 | ₩34,810 | ₩34,862 | +0.01% | 100 |
|---|
| 2026.02.09–2026.02.13 | ₩35,204 | ₩35,204 | ₩34,842 | ₩34,855 | -0.99% | 300 |
|---|
| 2026.02.02–2026.02.06 | ₩34,980 | ₩35,101 | ₩34,468 | ₩35,101 | +0.35% | 400 |
|---|
| 2026.01.26–2026.01.30 | ₩34,886 | ₩34,926 | ₩34,673 | ₩34,705 | -0.52% | 200 |
|---|
| 2026.01.20–2026.01.23 | ₩34,527 | ₩34,759 | ₩34,527 | ₩34,666 | +0.40% | 300 |
|---|
| 2026.01.12–2026.01.16 | ₩35,212 | ₩35,212 | ₩35,050 | ₩35,190 | -0.06% | 400 |
|---|
| 2026.01.05–2026.01.09 | ₩34,654 | ₩35,048 | ₩34,560 | ₩35,048 | +1.14% | 500 |
|---|
| 2025.12.29–2026.01.02 | ₩34,610 | ₩34,625 | ₩34,366 | ₩34,402 | -0.60% | 700 |
|---|
| 2025.12.22–2025.12.26 | ₩34,537 | ₩34,705 | ₩34,537 | ₩34,688 | +0.43% | 200 |
|---|
| 2025.12.15–2025.12.19 | ₩34,485 | ₩34,485 | ₩34,148 | ₩34,307 | -0.52% | 15.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,419 | ₩34,764 | ₩34,351 | ₩34,496 | +0.22% | 900 |
|---|
| 2025.12.01–2025.12.05 | ₩34,454 | ₩34,602 | ₩34,421 | ₩34,602 | +0.43% | 400 |
|---|
| 2025.11.24–2025.11.28 | ₩33,863 | ₩34,729 | ₩33,847 | ₩34,729 | +2.56% | 400 |
|---|
| 2025.11.17–2025.11.21 | ₩33,566 | ₩33,782 | ₩33,377 | ₩33,627 | +0.18% | 2.4천 |
|---|
| 2025.11.10–2025.11.14 | ₩34,075 | ₩34,414 | ₩33,836 | ₩33,903 | -0.50% | 500 |
|---|
| 2025.11.03–2025.11.07 | ₩33,662 | ₩33,827 | ₩33,581 | ₩33,827 | +0.49% | 700 |
|---|
| 2025.10.27–2025.10.31 | ₩34,346 | ₩34,407 | ₩33,782 | ₩33,890 | -1.33% | 900 |
|---|
| 2025.10.20–2025.10.24 | ₩34,017 | ₩34,252 | ₩33,997 | ₩34,252 | +0.69% | 700 |
|---|
| 2025.10.13–2025.10.17 | ₩33,930 | ₩33,981 | ₩33,753 | ₩33,812 | -0.35% | 700 |
|---|
| 2025.10.10–2025.10.10 | ₩33,863 | ₩33,863 | ₩33,407 | ₩33,407 | -1.35% | 400 |
|---|