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 | ₩55,463 | ₩56,509 | ₩55,149 | ₩56,384 | +1.66% | 16.9만 |
| 2026.09.28–2026.10.02 | ₩56,093 | ₩56,281 | ₩55,055 | ₩55,534 | -1.00% | 21.9만 |
| 2026.09.21–2026.09.25 | ₩57,259 | ₩57,352 | ₩55,906 | ₩56,233 | -1.79% | 46.3만 |
| 2026.09.14–2026.09.18 | ₩58,532 | ₩58,559 | ₩57,193 | ₩57,259 | -2.17% | 24.2만 |
| 2026.09.08–2026.09.11 | ₩58,907 | ₩59,095 | ₩58,076 | ₩58,225 | -1.16% | 49.4만 |
| 2026.08.31–2026.09.04 | ₩59,095 | ₩59,457 | ₩58,813 | ₩58,921 | -0.29% | 34.2만 |
| 2026.08.24–2026.08.28 | ₩59,564 | ₩59,971 | ₩59,008 | ₩59,220 | -0.58% | 19.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,751 |
| ₩60,502 |
| ₩59,390 |
| ₩59,470 |
| -0.47% |
| 18.1만 |
| 2026.08.10–2026.08.14 | ₩59,363 | ₩60,115 | ₩58,921 | ₩60,026 | +1.12% | 18.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩60,207 | ₩60,489 | ₩58,961 | ₩59,524 | -1.14% | 29.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩60,770 | ₩62,304 | ₩59,751 | ₩60,127 | -1.06% | 23.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩60,220 | ₩60,837 | ₩59,416 | ₩60,813 | +0.98% | 26.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩59,912 | ₩61,480 | ₩59,245 | ₩60,261 | +0.58% | 17.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩60,462 | ₩61,138 | ₩59,162 | ₩59,698 | -1.26% | 42.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩59,859 | ₩60,462 | ₩58,947 | ₩60,462 | +1.01% | 42.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩57,634 | ₩59,845 | ₩57,567 | ₩59,833 | +3.82% | 54.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩58,599 | ₩58,894 | ₩57,420 | ₩57,610 | -1.69% | 20.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩57,514 | ₩58,787 | ₩57,045 | ₩58,733 | +2.12% | 31.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩56,602 | ₩57,956 | ₩56,120 | ₩57,609 | +1.78% | 22.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩57,929 | ₩57,989 | ₩56,803 | ₩56,846 | -1.87% | 14.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩56,361 | ₩57,969 | ₩56,361 | ₩57,938 | +2.80% | 18.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩56,763 | ₩57,071 | ₩56,200 | ₩56,241 | -0.92% | 15.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩57,835 | ₩58,156 | ₩56,596 | ₩56,608 | -2.12% | 80.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩57,339 | ₩58,612 | ₩57,259 | ₩58,143 | +1.40% | 23.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩57,822 | ₩58,086 | ₩56,803 | ₩57,378 | -0.77% | 21.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,594 | ₩57,862 | ₩57,045 | ₩57,814 | +0.38% | 26.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩57,125 | ₩58,320 | ₩57,112 | ₩57,661 | +0.94% | 37.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩57,018 | ₩57,279 | ₩56,631 | ₩57,246 | +0.40% | 34.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩56,576 | ₩57,252 | ₩56,375 | ₩56,803 | +0.40% | 17.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩58,063 | ₩58,492 | ₩55,959 | ₩56,128 | -3.33% | 13.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩58,371 | ₩58,587 | ₩57,444 | ₩57,808 | -0.96% | 24.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩59,658 | ₩59,973 | ₩58,102 | ₩58,709 | -1.59% | 23.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩58,961 | ₩59,845 | ₩58,740 | ₩59,766 | +1.37% | 17.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩59,135 | ₩59,162 | ₩58,559 | ₩59,108 | -0.05% | 15.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩58,036 | ₩59,202 | ₩57,634 | ₩59,049 | +1.75% | 22.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩56,348 | ₩58,123 | ₩56,187 | ₩58,089 | +3.09% | 36.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩55,624 | ₩56,401 | ₩55,383 | ₩56,388 | +1.37% | 42만 |
|---|
| 2026.01.20–2026.01.23 | ₩55,115 | ₩55,711 | ₩54,994 | ₩55,399 | +0.52% | 19.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩54,123 | ₩55,504 | ₩54,003 | ₩55,465 | +2.48% | 23.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩53,628 | ₩54,338 | ₩53,105 | ₩54,164 | +1.00% | 23.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩54,204 | ₩54,365 | ₩52,984 | ₩53,536 | -1.23% | 22.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩53,788 | ₩54,239 | ₩53,788 | ₩54,189 | +0.74% | 8.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩54,244 | ₩54,552 | ₩53,815 | ₩53,842 | -0.74% | 20.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩53,748 | ₩54,231 | ₩53,413 | ₩54,145 | +0.74% | 21.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩54,525 | ₩54,646 | ₩53,695 | ₩53,751 | -1.42% | 19.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩54,097 | ₩54,800 | ₩53,641 | ₩54,795 | +1.29% | 38.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩53,909 | ₩54,284 | ₩53,306 | ₩54,036 | +0.24% | 18.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩53,480 | ₩54,123 | ₩53,092 | ₩53,855 | +0.70% | 30.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩53,668 | ₩53,668 | ₩52,884 | ₩53,429 | -0.44% | 28.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩55,249 | ₩55,343 | ₩53,587 | ₩53,882 | -2.47% | 25.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩55,303 | ₩55,727 | ₩55,069 | ₩55,103 | -0.36% | 13.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩54,539 | ₩55,490 | ₩54,472 | ₩55,205 | +1.22% | 18.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩54,874 | ₩55,061 | ₩54,466 | ₩54,479 | -0.72% | 5만 |
|---|