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 | ₩55,523 | ₩56,570 | ₩55,208 | ₩56,445 | +1.66% | 16.9만 |
| 2026.09.28–2026.10.02 | ₩56,154 | ₩56,342 | ₩55,114 | ₩55,595 | -1.00% | 21.9만 |
| 2026.09.21–2026.09.25 | ₩57,321 | ₩57,414 | ₩55,966 | ₩56,293 | -1.79% | 46.3만 |
| 2026.09.14–2026.09.18 | ₩58,595 | ₩58,622 | ₩57,255 | ₩57,321 | -2.17% | 24.2만 |
| 2026.09.08–2026.09.11 | ₩58,971 | ₩59,159 | ₩58,139 | ₩58,288 | -1.16% | 49.4만 |
| 2026.08.31–2026.09.04 | ₩59,159 | ₩59,521 | ₩58,877 | ₩58,984 | -0.29% | 34.2만 |
| 2026.08.24–2026.08.28 | ₩59,628 | ₩60,036 | ₩59,072 | ₩59,284 | -0.58% | 19.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,567 |
| ₩59,454 |
| ₩59,534 |
| -0.47% |
| 18.1만 |
| 2026.08.10–2026.08.14 | ₩59,427 | ₩60,180 | ₩58,984 | ₩60,091 | +1.12% | 18.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩60,272 | ₩60,554 | ₩59,025 | ₩59,588 | -1.14% | 29.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩60,836 | ₩62,372 | ₩59,816 | ₩60,192 | -1.06% | 23.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩60,286 | ₩60,903 | ₩59,481 | ₩60,879 | +0.98% | 26.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩59,977 | ₩61,547 | ₩59,309 | ₩60,326 | +0.58% | 17.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩60,527 | ₩61,205 | ₩59,226 | ₩59,762 | -1.26% | 42.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩59,923 | ₩60,527 | ₩59,011 | ₩60,527 | +1.01% | 42.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩57,697 | ₩59,910 | ₩57,630 | ₩59,898 | +3.82% | 54.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩58,662 | ₩58,958 | ₩57,482 | ₩57,672 | -1.69% | 20.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩57,576 | ₩58,850 | ₩57,106 | ₩58,797 | +2.12% | 31.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩56,664 | ₩58,019 | ₩56,181 | ₩57,671 | +1.78% | 22.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩57,992 | ₩58,052 | ₩56,865 | ₩56,908 | -1.87% | 14.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩56,422 | ₩58,032 | ₩56,422 | ₩58,001 | +2.80% | 18.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩56,825 | ₩57,133 | ₩56,261 | ₩56,301 | -0.92% | 15.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩57,898 | ₩58,218 | ₩56,657 | ₩56,669 | -2.12% | 80.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩57,402 | ₩58,676 | ₩57,321 | ₩58,206 | +1.40% | 23.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩57,884 | ₩58,149 | ₩56,865 | ₩57,440 | -0.77% | 21.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,656 | ₩57,925 | ₩57,106 | ₩57,876 | +0.38% | 26.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩57,187 | ₩58,383 | ₩57,173 | ₩57,723 | +0.94% | 37.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩57,080 | ₩57,341 | ₩56,692 | ₩57,308 | +0.40% | 34.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩56,637 | ₩57,314 | ₩56,436 | ₩56,865 | +0.40% | 17.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩58,126 | ₩58,555 | ₩56,020 | ₩56,189 | -3.33% | 13.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩58,434 | ₩58,650 | ₩57,506 | ₩57,871 | -0.96% | 24.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩59,722 | ₩60,037 | ₩58,165 | ₩58,772 | -1.59% | 23.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩59,025 | ₩59,910 | ₩58,803 | ₩59,831 | +1.37% | 17.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩59,199 | ₩59,226 | ₩58,622 | ₩59,172 | -0.05% | 15.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩58,099 | ₩59,266 | ₩57,697 | ₩59,113 | +1.75% | 22.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩56,409 | ₩58,186 | ₩56,248 | ₩58,151 | +3.09% | 36.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩55,684 | ₩56,462 | ₩55,443 | ₩56,449 | +1.37% | 42만 |
|---|
| 2026.01.20–2026.01.23 | ₩55,175 | ₩55,772 | ₩55,054 | ₩55,459 | +0.52% | 19.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩54,182 | ₩55,564 | ₩54,061 | ₩55,525 | +2.48% | 23.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩53,686 | ₩54,397 | ₩53,162 | ₩54,222 | +1.00% | 23.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩54,262 | ₩54,423 | ₩53,042 | ₩53,594 | -1.23% | 22.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩53,847 | ₩54,297 | ₩53,847 | ₩54,248 | +0.74% | 8.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩54,303 | ₩54,611 | ₩53,873 | ₩53,900 | -0.74% | 20.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩53,806 | ₩54,289 | ₩53,471 | ₩54,203 | +0.74% | 21.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩54,584 | ₩54,705 | ₩53,753 | ₩53,809 | -1.42% | 19.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩54,155 | ₩54,859 | ₩53,699 | ₩54,854 | +1.29% | 38.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩53,967 | ₩54,343 | ₩53,364 | ₩54,095 | +0.24% | 18.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩53,538 | ₩54,182 | ₩53,149 | ₩53,914 | +0.70% | 30.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩53,726 | ₩53,726 | ₩52,941 | ₩53,487 | -0.44% | 28.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩55,309 | ₩55,403 | ₩53,645 | ₩53,941 | -2.47% | 25.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩55,362 | ₩55,788 | ₩55,129 | ₩55,163 | -0.36% | 13.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩54,598 | ₩55,550 | ₩54,531 | ₩55,265 | +1.22% | 18.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩54,933 | ₩55,121 | ₩54,525 | ₩54,537 | -0.72% | 5만 |
|---|