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 | ₩35,647 | ₩36,087 | ₩35,647 | ₩36,085 | +1.23% | 500 |
| 2026.09.28–2026.10.02 | ₩35,752 | ₩35,752 | ₩35,300 | ₩35,494 | -0.72% | 500 |
| 2026.09.21–2026.09.25 | ₩35,718 | ₩35,959 | ₩35,626 | ₩35,840 | +0.34% | 3.2천 |
| 2026.09.14–2026.09.18 | ₩35,891 | ₩35,891 | ₩35,493 | ₩35,687 | -0.57% | 4.7천 |
| 2026.09.08–2026.09.11 | ₩36,355 | ₩36,355 | ₩35,828 | ₩36,036 | -0.88% | 2.7천 |
| 2026.08.31–2026.09.04 | ₩36,652 | ₩36,761 | ₩36,395 | ₩36,560 | -0.25% | 800 |
| 2026.08.24–2026.08.28 | ₩37,048 | ₩37,048 | ₩36,798 | ₩36,837 | -0.57% | 500 |
| 2026.08.17–2026.08.21 | ₩36,974 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,108 |
| ₩36,704 |
| ₩36,952 |
| -0.06% |
| 500 |
| 2026.08.10–2026.08.14 | ₩37,144 | ₩37,387 | ₩37,144 | ₩37,163 | +0.05% | 1.6천 |
|---|
| 2026.08.03–2026.08.07 | ₩36,328 | ₩37,065 | ₩36,308 | ₩37,022 | +1.91% | 800 |
|---|
| 2026.07.27–2026.07.31 | ₩36,119 | ₩36,359 | ₩36,014 | ₩36,242 | +0.34% | 500 |
|---|
| 2026.07.20–2026.07.24 | ₩35,449 | ₩35,871 | ₩35,449 | ₩35,871 | +1.19% | 500 |
|---|
| 2026.07.13–2026.07.17 | ₩35,607 | ₩35,896 | ₩35,460 | ₩35,679 | +0.20% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩35,655 | ₩35,742 | ₩35,478 | ₩35,681 | +0.07% | 500 |
|---|
| 2026.06.29–2026.07.02 | ₩35,025 | ₩35,551 | ₩35,025 | ₩35,551 | +1.50% | 2.4천 |
|---|
| 2026.06.22–2026.06.26 | ₩35,135 | ₩35,135 | ₩34,909 | ₩35,130 | -0.02% | 2.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩35,685 | ₩35,685 | ₩35,252 | ₩35,252 | -1.21% | 900 |
|---|
| 2026.06.08–2026.06.12 | ₩35,256 | ₩35,377 | ₩35,084 | ₩35,367 | +0.32% | 900 |
|---|
| 2026.06.01–2026.06.05 | ₩35,377 | ₩35,500 | ₩35,228 | ₩35,228 | -0.42% | 1.2천 |
|---|
| 2026.05.26–2026.05.29 | ₩35,042 | ₩35,394 | ₩34,953 | ₩35,394 | +1.01% | 600 |
|---|
| 2026.05.18–2026.05.22 | ₩34,916 | ₩35,072 | ₩34,737 | ₩35,072 | +0.45% | 500 |
|---|
| 2026.05.11–2026.05.15 | ₩34,464 | ₩35,001 | ₩34,464 | ₩34,761 | +0.86% | 700 |
|---|
| 2026.05.04–2026.05.08 | ₩34,429 | ₩34,857 | ₩34,429 | ₩34,519 | +0.26% | 500 |
|---|
| 2026.04.27–2026.05.01 | ₩34,554 | ₩34,854 | ₩34,351 | ₩34,732 | +0.52% | 1천 |
|---|
| 2026.04.20–2026.04.24 | ₩34,975 | ₩34,975 | ₩34,653 | ₩34,673 | -0.86% | 1.4천 |
|---|
| 2026.04.13–2026.04.17 | ₩34,124 | ₩34,991 | ₩34,124 | ₩34,991 | +2.54% | 3천 |
|---|
| 2026.04.06–2026.04.10 | ₩33,171 | ₩34,015 | ₩32,924 | ₩33,852 | +2.05% | 1.1천 |
|---|
| 2026.03.30–2026.04.02 | ₩32,399 | ₩33,120 | ₩32,399 | ₩33,120 | +2.23% | 400 |
|---|
| 2026.03.23–2026.03.27 | ₩33,165 | ₩33,165 | ₩32,366 | ₩32,366 | -2.41% | 1.8천 |
|---|
| 2026.03.16–2026.03.20 | ₩33,597 | ₩33,597 | ₩32,682 | ₩32,682 | -2.72% | 600 |
|---|
| 2026.03.09–2026.03.13 | ₩33,661 | ₩34,177 | ₩33,325 | ₩33,325 | -1.00% | 2.9천 |
|---|
| 2026.03.02–2026.03.06 | ₩34,743 | ₩34,743 | ₩34,000 | ₩34,000 | -2.14% | 500 |
|---|
| 2026.02.23–2026.02.27 | ₩34,614 | ₩34,865 | ₩34,614 | ₩34,842 | +0.66% | 400 |
|---|
| 2026.02.17–2026.02.20 | ₩34,830 | ₩34,944 | ₩34,782 | ₩34,834 | +0.01% | 100 |
|---|
| 2026.02.09–2026.02.13 | ₩35,176 | ₩35,176 | ₩34,814 | ₩34,827 | -0.99% | 300 |
|---|
| 2026.02.02–2026.02.06 | ₩34,952 | ₩35,072 | ₩34,440 | ₩35,072 | +0.35% | 400 |
|---|
| 2026.01.26–2026.01.30 | ₩34,858 | ₩34,898 | ₩34,645 | ₩34,677 | -0.52% | 200 |
|---|
| 2026.01.20–2026.01.23 | ₩34,499 | ₩34,731 | ₩34,499 | ₩34,638 | +0.40% | 300 |
|---|
| 2026.01.12–2026.01.16 | ₩35,184 | ₩35,184 | ₩35,021 | ₩35,162 | -0.06% | 400 |
|---|
| 2026.01.05–2026.01.09 | ₩34,626 | ₩35,020 | ₩34,532 | ₩35,020 | +1.14% | 500 |
|---|
| 2025.12.29–2026.01.02 | ₩34,582 | ₩34,597 | ₩34,338 | ₩34,374 | -0.60% | 700 |
|---|
| 2025.12.22–2025.12.26 | ₩34,510 | ₩34,677 | ₩34,510 | ₩34,660 | +0.43% | 200 |
|---|
| 2025.12.15–2025.12.19 | ₩34,457 | ₩34,457 | ₩34,121 | ₩34,279 | -0.52% | 15.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,392 | ₩34,736 | ₩34,323 | ₩34,468 | +0.22% | 900 |
|---|
| 2025.12.01–2025.12.05 | ₩34,426 | ₩34,574 | ₩34,393 | ₩34,574 | +0.43% | 400 |
|---|
| 2025.11.24–2025.11.28 | ₩33,836 | ₩34,701 | ₩33,819 | ₩34,701 | +2.56% | 400 |
|---|
| 2025.11.17–2025.11.21 | ₩33,539 | ₩33,755 | ₩33,350 | ₩33,600 | +0.18% | 2.4천 |
|---|
| 2025.11.10–2025.11.14 | ₩34,047 | ₩34,386 | ₩33,809 | ₩33,876 | -0.50% | 500 |
|---|
| 2025.11.03–2025.11.07 | ₩33,635 | ₩33,799 | ₩33,554 | ₩33,799 | +0.49% | 700 |
|---|
| 2025.10.27–2025.10.31 | ₩34,318 | ₩34,380 | ₩33,755 | ₩33,862 | -1.33% | 900 |
|---|
| 2025.10.20–2025.10.24 | ₩33,990 | ₩34,224 | ₩33,970 | ₩34,224 | +0.69% | 700 |
|---|
| 2025.10.13–2025.10.17 | ₩33,903 | ₩33,953 | ₩33,726 | ₩33,785 | -0.35% | 700 |
|---|
| 2025.10.10–2025.10.10 | ₩33,836 | ₩33,836 | ₩33,380 | ₩33,380 | -1.35% | 400 |
|---|