시장 데이터를 불러오는 중
전체 종목
Franklin U.S. Low Volatility High Dividend Index ETF 과거 주가
Franklin U.S. Low Volatility High Dividend Index ETF · LVHD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Franklin U.S. Low Volatility High Dividend Index ETF · LVHD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩55,507 | ₩56,553 | ₩55,192 | ₩56,428 | +1.66% | 16.9만 |
| 2026.09.28–2026.10.02 | ₩56,137 | ₩56,325 | ₩55,098 | ₩55,578 | -1.00% | 21.9만 |
| 2026.09.21–2026.09.25 | ₩57,304 | ₩57,396 | ₩55,949 | ₩56,277 | -1.79% | 46.3만 |
| 2026.09.14–2026.09.18 | ₩58,578 | ₩58,605 | ₩57,238 | ₩57,304 | -2.17% | 24.2만 |
| 2026.09.08–2026.09.11 | ₩58,953 | ₩59,141 | ₩58,122 | ₩58,271 | -1.16% | 49.4만 |
| 2026.08.31–2026.09.04 | ₩59,141 | ₩59,503 | ₩58,860 | ₩58,967 | -0.29% | 34.2만 |
| 2026.08.24–2026.08.28 | ₩59,611 | ₩60,018 | ₩59,054 | ₩59,266 | -0.58% | 19.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,549 |
| ₩59,436 |
| ₩59,517 |
| -0.47% |
| 18.1만 |
| 2026.08.10–2026.08.14 | ₩59,409 | ₩60,162 | ₩58,967 | ₩60,073 | +1.12% | 18.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩60,254 | ₩60,536 | ₩59,007 | ₩59,570 | -1.14% | 29.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩60,818 | ₩62,353 | ₩59,798 | ₩60,174 | -1.06% | 23.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩60,268 | ₩60,885 | ₩59,463 | ₩60,860 | +0.98% | 26.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩59,959 | ₩61,528 | ₩59,291 | ₩60,308 | +0.58% | 17.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩60,509 | ₩61,186 | ₩59,208 | ₩59,745 | -1.26% | 42.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩59,906 | ₩60,509 | ₩58,994 | ₩60,509 | +1.01% | 42.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩57,679 | ₩59,892 | ₩57,612 | ₩59,880 | +3.82% | 54.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩58,645 | ₩58,940 | ₩57,465 | ₩57,655 | -1.69% | 20.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩57,559 | ₩58,833 | ₩57,089 | ₩58,779 | +2.12% | 31.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩56,647 | ₩58,001 | ₩56,164 | ₩57,654 | +1.78% | 22.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩57,974 | ₩58,035 | ₩56,848 | ₩56,891 | -1.87% | 14.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩56,405 | ₩58,015 | ₩56,405 | ₩57,984 | +2.80% | 18.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩56,808 | ₩57,116 | ₩56,244 | ₩56,285 | -0.92% | 15.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩57,881 | ₩58,201 | ₩56,640 | ₩56,652 | -2.12% | 80.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩57,384 | ₩58,658 | ₩57,304 | ₩58,189 | +1.40% | 23.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩57,867 | ₩58,131 | ₩56,848 | ₩57,423 | -0.77% | 21.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,639 | ₩57,907 | ₩57,089 | ₩57,859 | +0.38% | 26.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩57,170 | ₩58,366 | ₩57,156 | ₩57,706 | +0.94% | 37.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩57,063 | ₩57,324 | ₩56,675 | ₩57,291 | +0.40% | 34.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩56,620 | ₩57,297 | ₩56,419 | ₩56,848 | +0.40% | 17.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩58,109 | ₩58,538 | ₩56,003 | ₩56,172 | -3.33% | 13.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩58,417 | ₩58,633 | ₩57,489 | ₩57,854 | -0.96% | 24.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩59,704 | ₩60,020 | ₩58,147 | ₩58,755 | -1.59% | 23.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩59,007 | ₩59,892 | ₩58,786 | ₩59,813 | +1.37% | 17.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩59,181 | ₩59,208 | ₩58,605 | ₩59,155 | -0.05% | 15.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩58,082 | ₩59,248 | ₩57,679 | ₩59,096 | +1.75% | 22.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩56,392 | ₩58,169 | ₩56,231 | ₩58,134 | +3.09% | 36.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩55,668 | ₩56,446 | ₩55,426 | ₩56,432 | +1.37% | 42만 |
|---|
| 2026.01.20–2026.01.23 | ₩55,158 | ₩55,755 | ₩55,038 | ₩55,443 | +0.52% | 19.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩54,166 | ₩55,547 | ₩54,045 | ₩55,508 | +2.48% | 23.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩53,670 | ₩54,380 | ₩53,147 | ₩54,206 | +1.00% | 23.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩54,246 | ₩54,407 | ₩53,026 | ₩53,578 | -1.23% | 22.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩53,831 | ₩54,281 | ₩53,831 | ₩54,232 | +0.74% | 8.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩54,287 | ₩54,595 | ₩53,857 | ₩53,884 | -0.74% | 20.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩53,790 | ₩54,273 | ₩53,455 | ₩54,187 | +0.74% | 21.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩54,568 | ₩54,689 | ₩53,737 | ₩53,793 | -1.42% | 19.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩54,139 | ₩54,843 | ₩53,683 | ₩54,838 | +1.29% | 38.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩53,951 | ₩54,327 | ₩53,348 | ₩54,079 | +0.24% | 18.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩53,522 | ₩54,166 | ₩53,133 | ₩53,898 | +0.70% | 30.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩53,710 | ₩53,710 | ₩52,925 | ₩53,471 | -0.44% | 28.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩55,292 | ₩55,386 | ₩53,629 | ₩53,924 | -2.47% | 25.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩55,346 | ₩55,771 | ₩55,113 | ₩55,146 | -0.36% | 13.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩54,582 | ₩55,534 | ₩54,514 | ₩55,248 | +1.22% | 18.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩54,917 | ₩55,105 | ₩54,509 | ₩54,521 | -0.72% | 5만 |
|---|